KissMeData/405920/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	205700	282701490	4985	4985	4985	4985	2011
3	20240403	205600	282701490	4985	4985	4985	4985	0
4	20240403	205500	282701490	4985	4985	4985	4985	0
5	20240403	205400	282701490	4985	4985	4985	4985	0
6	20240403	205300	282701490	4985	4985	4985	4985	0
7	20240403	205200	282701490	4985	4985	4985	4985	0
8	20240403	205100	282701490	4985	4985	4985	4985	0
9	20240403	205000	282701490	4985	4985	4985	4985	0
10	20240403	204900	282701490	4985	4985	4985	4985	0
11	20240403	204800	282701490	4985	4985	4985	4985	0
12	20240403	204700	282701490	4985	4985	4985	4985	0
13	20240403	204600	282701490	4985	4985	4985	4985	0
14	20240403	204500	282701490	4985	4985	4985	4985	0
15	20240403	204400	282701490	4985	4985	4985	4985	0
16	20240403	204300	282701490	4985	4985	4985	4985	0
17	20240403	204200	282701490	4985	4985	4985	4985	0
18	20240403	204100	282701490	4985	4985	4985	4985	0
19	20240403	204000	282701490	4985	4985	4985	4985	0
20	20240403	203900	282701490	4985	4985	4985	4985	0
21	20240403	203800	282701490	4985	4985	4985	4985	0
22	20240403	203700	282701490	4985	4985	4985	4985	0
23	20240403	203600	282701490	4985	4985	4985	4985	0
24	20240403	203500	282701490	4985	4985	4985	4985	0
25	20240403	203400	282701490	4985	4985	4985	4985	0
26	20240403	203300	282701490	4985	4985	4985	4985	0
27	20240403	203200	282701490	4985	4985	4985	4985	0
28	20240403	203100	282701490	4985	4985	4985	4985	0
29	20240403	203000	282701490	4985	4985	4985	4985	0
30	20240403	202900	282701490	4985	4985	4985	4985	0
31	20240403	202800	282701490	4985	4985	4985	4985	0
32	20240403	202700	282701490	4985	4985	4985	4985	2011
33	20240403	202600	282701490	4985	4985	4985	4985	0
34	20240403	202500	282701490	4985	4985	4985	4985	0
35	20240403	202400	282701490	4985	4985	4985	4985	0
36	20240403	202300	282701490	4985	4985	4985	4985	0
37	20240403	202200	282701490	4985	4985	4985	4985	0
38	20240403	202100	282701490	4985	4985	4985	4985	0
39	20240403	202000	282701490	4985	4985	4985	4985	0
40	20240403	201900	282701490	4985	4985	4985	4985	0
41	20240403	201800	282701490	4985	4985	4985	4985	0
42	20240403	201700	282701490	4985	4985	4985	4985	0
43	20240403	201600	282701490	4985	4985	4985	4985	0
44	20240403	201500	282701490	4985	4985	4985	4985	0
45	20240403	201400	282701490	4985	4985	4985	4985	0
46	20240403	201300	282701490	4985	4985	4985	4985	0
47	20240403	201200	282701490	4985	4985	4985	4985	0
48	20240403	201100	282701490	4985	4985	4985	4985	0
49	20240403	201000	282701490	4985	4985	4985	4985	0
50	20240403	200900	282701490	4985	4985	4985	4985	0
51	20240403	200800	282701490	4985	4985	4985	4985	0
52	20240403	200700	282701490	4985	4985	4985	4985	0
53	20240403	200600	282701490	4985	4985	4985	4985	0
54	20240403	200500	282701490	4985	4985	4985	4985	0
55	20240403	200400	282701490	4985	4985	4985	4985	0
56	20240403	200300	282701490	4985	4985	4985	4985	0
57	20240403	200200	282701490	4985	4985	4985	4985	0
58	20240403	200100	282701490	4985	4985	4985	4985	0
59	20240403	200000	282701490	4985	4985	4985	4985	0
60	20240403	195900	282701490	4985	4985	4985	4985	0
61	20240403	195800	282701490	4985	4985	4985	4985	0
62	20240403	195700	282701490	4985	4985	4985	4985	2011
63	20240403	195600	282701490	4985	4985	4985	4985	0
64	20240403	195500	282701490	4985	4985	4985	4985	0
65	20240403	195400	282701490	4985	4985	4985	4985	0
66	20240403	195300	282701490	4985	4985	4985	4985	0
67	20240403	195200	282701490	4985	4985	4985	4985	0
68	20240403	195100	282701490	4985	4985	4985	4985	0
69	20240403	195000	282701490	4985	4985	4985	4985	0
70	20240403	194900	282701490	4985	4985	4985	4985	0
71	20240403	194800	282701490	4985	4985	4985	4985	0
72	20240403	194700	282701490	4985	4985	4985	4985	0
73	20240403	194600	282701490	4985	4985	4985	4985	0
74	20240403	194500	282701490	4985	4985	4985	4985	0
75	20240403	194400	282701490	4985	4985	4985	4985	0
76	20240403	194300	282701490	4985	4985	4985	4985	0
77	20240403	194200	282701490	4985	4985	4985	4985	0
78	20240403	194100	282701490	4985	4985	4985	4985	0
79	20240403	194000	282701490	4985	4985	4985	4985	0
80	20240403	193900	282701490	4985	4985	4985	4985	0
81	20240403	193800	282701490	4985	4985	4985	4985	0
82	20240403	193700	282701490	4985	4985	4985	4985	0
83	20240403	193600	282701490	4985	4985	4985	4985	0
84	20240403	193500	282701490	4985	4985	4985	4985	0
85	20240403	193400	282701490	4985	4985	4985	4985	0
86	20240403	193300	282701490	4985	4985	4985	4985	0
87	20240403	193200	282701490	4985	4985	4985	4985	0
88	20240403	193100	282701490	4985	4985	4985	4985	0
89	20240403	193000	282701490	4985	4985	4985	4985	0
90	20240403	192900	282701490	4985	4985	4985	4985	0
91	20240403	192800	282701490	4985	4985	4985	4985	0
92	20240403	192700	282701490	4985	4985	4985	4985	2011
93	20240403	192600	282701490	4985	4985	4985	4985	0
94	20240403	192500	282701490	4985	4985	4985	4985	0
95	20240403	192400	282701490	4985	4985	4985	4985	0
96	20240403	192300	282701490	4985	4985	4985	4985	0
97	20240403	192200	282701490	4985	4985	4985	4985	0
98	20240403	192100	282701490	4985	4985	4985	4985	0
99	20240403	192000	282701490	4985	4985	4985	4985	0
100	20240403	191900	282701490	4985	4985	4985	4985	0
101	20240403	191800	282701490	4985	4985	4985	4985	0
102	20240403	191700	282701490	4985	4985	4985	4985	0
103	20240403	191600	282701490	4985	4985	4985	4985	0
104	20240403	191500	282701490	4985	4985	4985	4985	0
105	20240403	191400	282701490	4985	4985	4985	4985	0
106	20240403	191300	282701490	4985	4985	4985	4985	0
107	20240403	191200	282701490	4985	4985	4985	4985	0
108	20240403	191100	282701490	4985	4985	4985	4985	0
109	20240403	191000	282701490	4985	4985	4985	4985	0
110	20240403	190900	282701490	4985	4985	4985	4985	0
111	20240403	190800	282701490	4985	4985	4985	4985	0
112	20240403	190700	282701490	4985	4985	4985	4985	0
113	20240403	190600	282701490	4985	4985	4985	4985	0
114	20240403	190500	282701490	4985	4985	4985	4985	0
115	20240403	190400	282701490	4985	4985	4985	4985	0
116	20240403	190300	282701490	4985	4985	4985	4985	0
117	20240403	190200	282701490	4985	4985	4985	4985	0
118	20240403	190100	282701490	4985	4985	4985	4985	0
119	20240403	190000	282701490	4985	4985	4985	4985	0
120	20240403	185900	282701490	4985	4985	4985	4985	0
121	20240403	185800	282701490	4985	4985	4985	4985	0
122	20240403	185700	282701490	4985	4985	4985	4985	2011
123	20240403	185600	282701490	4985	4985	4985	4985	0
124	20240403	185500	282701490	4985	4985	4985	4985	0
125	20240403	185400	282701490	4985	4985	4985	4985	0
126	20240403	185300	282701490	4985	4985	4985	4985	0
127	20240403	185200	282701490	4985	4985	4985	4985	0
128	20240403	185100	282701490	4985	4985	4985	4985	0
129	20240403	185000	282701490	4985	4985	4985	4985	0
130	20240403	184900	282701490	4985	4985	4985	4985	0
131	20240403	184800	282701490	4985	4985	4985	4985	0
132	20240403	184700	282701490	4985	4985	4985	4985	0
133	20240403	184600	282701490	4985	4985	4985	4985	0
134	20240403	184500	282701490	4985	4985	4985	4985	0
135	20240403	184400	282701490	4985	4985	4985	4985	0
136	20240403	184300	282701490	4985	4985	4985	4985	0
137	20240403	184200	282701490	4985	4985	4985	4985	0
138	20240403	184100	282701490	4985	4985	4985	4985	0
139	20240403	184000	282701490	4985	4985	4985	4985	0
140	20240403	183900	282701490	4985	4985	4985	4985	0
141	20240403	183800	282701490	4985	4985	4985	4985	0
142	20240403	183700	282701490	4985	4985	4985	4985	0
143	20240403	183600	282701490	4985	4985	4985	4985	0
144	20240403	183500	282701490	4985	4985	4985	4985	0
145	20240403	183400	282701490	4985	4985	4985	4985	0
146	20240403	183300	282701490	4985	4985	4985	4985	0
147	20240403	183200	282701490	4985	4985	4985	4985	0
148	20240403	183100	282701490	4985	4985	4985	4985	0
149	20240403	183000	282701490	4985	4985	4985	4985	0
150	20240403	182900	282701490	4985	4985	4985	4985	0
151	20240403	182800	282701490	4985	4985	4985	4985	0
152	20240403	182700	282701490	4985	4985	4985	4985	2011
153	20240403	182600	282701490	4985	4985	4985	4985	0
154	20240403	182500	282701490	4985	4985	4985	4985	0
155	20240403	182400	282701490	4985	4985	4985	4985	0
156	20240403	182300	282701490	4985	4985	4985	4985	0
157	20240403	182200	282701490	4985	4985	4985	4985	0
158	20240403	182100	282701490	4985	4985	4985	4985	0
159	20240403	182000	282701490	4985	4985	4985	4985	0
160	20240403	181900	282701490	4985	4985	4985	4985	0
161	20240403	181800	282701490	4985	4985	4985	4985	0
162	20240403	181700	282701490	4985	4985	4985	4985	0
163	20240403	181600	282701490	4985	4985	4985	4985	0
164	20240403	181500	282701490	4985	4985	4985	4985	0
165	20240403	181400	282701490	4985	4985	4985	4985	0
166	20240403	181300	282701490	4985	4985	4985	4985	0
167	20240403	181200	282701490	4985	4985	4985	4985	0
168	20240403	181100	282701490	4985	4985	4985	4985	0
169	20240403	181000	282701490	4985	4985	4985	4985	0
170	20240403	180900	282701490	4985	4985	4985	4985	0
171	20240403	180800	282701490	4985	4985	4985	4985	0
172	20240403	180700	282701490	4985	4985	4985	4985	0
173	20240403	180600	282701490	4985	4985	4985	4985	0
174	20240403	180500	282701490	4985	4985	4985	4985	0
175	20240403	180400	282701490	4985	4985	4985	4985	0
176	20240403	180300	282701490	4985	4985	4985	4985	0
177	20240403	180200	282701490	4985	4985	4985	4985	0
178	20240403	180100	282701490	4985	4985	4985	4985	0
179	20240403	180000	282701490	4985	4985	4985	4985	0
180	20240403	175900	282701490	4985	4985	4985	4985	0
181	20240403	175800	282701490	4985	4985	4985	4985	0
182	20240403	175700	282701490	4985	4985	4985	4985	2011
183	20240403	175600	282701490	4985	4985	4985	4985	0
184	20240403	175500	282701490	4985	4985	4985	4985	0
185	20240403	175400	282701490	4985	4985	4985	4985	0
186	20240403	175300	282701490	4985	4985	4985	4985	0
187	20240403	175200	282701490	4985	4985	4985	4985	0
188	20240403	175100	282701490	4985	4985	4985	4985	0
189	20240403	175000	282701490	4985	4985	4985	4985	0
190	20240403	174900	282701490	4985	4985	4985	4985	0
191	20240403	174800	282701490	4985	4985	4985	4985	0
192	20240403	174700	282701490	4985	4985	4985	4985	0
193	20240403	174600	282701490	4985	4985	4985	4985	0
194	20240403	174500	282701490	4985	4985	4985	4985	0
195	20240403	174400	282701490	4985	4985	4985	4985	0
196	20240403	174300	282701490	4985	4985	4985	4985	0
197	20240403	174200	282701490	4985	4985	4985	4985	0
198	20240403	174100	282701490	4985	4985	4985	4985	0
199	20240403	174000	282701490	4985	4985	4985	4985	0
200	20240403	173900	282701490	4985	4985	4985	4985	0
201	20240403	173800	282701490	4985	4985	4985	4985	0
202	20240403	173700	282701490	4985	4985	4985	4985	0
203	20240403	173600	282701490	4985	4985	4985	4985	0
204	20240403	173500	282701490	4985	4985	4985	4985	0
205	20240403	173400	282701490	4985	4985	4985	4985	0
206	20240403	173300	282701490	4985	4985	4985	4985	0
207	20240403	173200	282701490	4985	4985	4985	4985	0
208	20240403	173100	282701490	4985	4985	4985	4985	0
209	20240403	173000	282701490	4985	4985	4985	4985	0
210	20240403	172900	282701490	4985	4985	4985	4985	0
211	20240403	172800	282701490	4985	4985	4985	4985	0
212	20240403	172700	282701490	4985	4985	4985	4985	2011
213	20240403	172600	282701490	4985	4985	4985	4985	0
214	20240403	172500	282701490	4985	4985	4985	4985	0
215	20240403	172400	282701490	4985	4985	4985	4985	0
216	20240403	172300	282701490	4985	4985	4985	4985	0
217	20240403	172200	282701490	4985	4985	4985	4985	0
218	20240403	172100	282701490	4985	4985	4985	4985	0
219	20240403	172000	282701490	4985	4985	4985	4985	0
220	20240403	171900	282701490	4985	4985	4985	4985	0
221	20240403	171800	282701490	4985	4985	4985	4985	0
222	20240403	171700	282701490	4985	4985	4985	4985	0
223	20240403	171600	282701490	4985	4985	4985	4985	0
224	20240403	171500	282701490	4985	4985	4985	4985	0
225	20240403	171400	282701490	4985	4985	4985	4985	0
226	20240403	171300	282701490	4985	4985	4985	4985	0
227	20240403	171200	282701490	4985	4985	4985	4985	0
228	20240403	171100	282701490	4985	4985	4985	4985	0
229	20240403	171000	282701490	4985	4985	4985	4985	0
230	20240403	170900	282701490	4985	4985	4985	4985	0
231	20240403	170800	282701490	4985	4985	4985	4985	0
232	20240403	170700	282701490	4985	4985	4985	4985	0
233	20240403	170600	282701490	4985	4985	4985	4985	0
234	20240403	170500	282701490	4985	4985	4985	4985	0
235	20240403	170400	282701490	4985	4985	4985	4985	0
236	20240403	170300	282701490	4985	4985	4985	4985	0
237	20240403	170200	282701490	4985	4985	4985	4985	0
238	20240403	170100	282701490	4985	4985	4985	4985	0
239	20240403	170000	282701490	4985	4985	4985	4985	0
240	20240403	165900	282701490	4985	4985	4985	4985	0
241	20240403	165800	282701490	4985	4985	4985	4985	0
242	20240403	165700	282701490	4985	4985	4985	4985	2011
243	20240403	165600	282701490	4985	4985	4985	4985	0
244	20240403	165500	282701490	4985	4985	4985	4985	0
245	20240403	165400	282701490	4985	4985	4985	4985	0
246	20240403	165300	282701490	4985	4985	4985	4985	0
247	20240403	165200	282701490	4985	4985	4985	4985	0
248	20240403	165100	282701490	4985	4985	4985	4985	0
249	20240403	165000	282701490	4985	4985	4985	4985	0
250	20240403	164900	282701490	4985	4985	4985	4985	0
251	20240403	164800	282701490	4985	4985	4985	4985	0
252	20240403	164700	282701490	4985	4985	4985	4985	0
253	20240403	164600	282701490	4985	4985	4985	4985	0
254	20240403	164500	282701490	4985	4985	4985	4985	0
255	20240403	164400	282701490	4985	4985	4985	4985	0
256	20240403	164300	282701490	4985	4985	4985	4985	0
257	20240403	164200	282701490	4985	4985	4985	4985	0
258	20240403	164100	282701490	4985	4985	4985	4985	0
259	20240403	164000	282701490	4985	4985	4985	4985	0
260	20240403	163900	282701490	4985	4985	4985	4985	0
261	20240403	163800	282701490	4985	4985	4985	4985	0
262	20240403	163700	282701490	4985	4985	4985	4985	0
263	20240403	163600	282701490	4985	4985	4985	4985	0
264	20240403	163500	282701490	4985	4985	4985	4985	0
265	20240403	163400	282701490	4985	4985	4985	4985	0
266	20240403	163300	282701490	4985	4985	4985	4985	0
267	20240403	163200	282701490	4985	4985	4985	4985	0
268	20240403	163100	282701490	4985	4985	4985	4985	0
269	20240403	163000	282701490	4985	4985	4985	4985	0
270	20240403	162900	282701490	4985	4985	4985	4985	0
271	20240403	162800	282701490	4985	4985	4985	4985	0
272	20240403	162700	282701490	4985	4985	4985	4985	2011
273	20240403	162600	282701490	4985	4985	4985	4985	0
274	20240403	162500	282701490	4985	4985	4985	4985	0
275	20240403	162400	282701490	4985	4985	4985	4985	0
276	20240403	162300	282701490	4985	4985	4985	4985	0
277	20240403	162200	282701490	4985	4985	4985	4985	0
278	20240403	162100	282701490	4985	4985	4985	4985	0
279	20240403	162000	282701490	4985	4985	4985	4985	0
280	20240403	161900	282701490	4985	4985	4985	4985	0
281	20240403	161800	282701490	4985	4985	4985	4985	0
282	20240403	161700	282701490	4985	4985	4985	4985	0
283	20240403	161600	282701490	4985	4985	4985	4985	0
284	20240403	161500	282701490	4985	4985	4985	4985	0
285	20240403	161400	282701490	4985	4985	4985	4985	0
286	20240403	161300	282701490	4985	4985	4985	4985	0
287	20240403	161200	282701490	4985	4985	4985	4985	0
288	20240403	161100	282701490	4985	4985	4985	4985	0
289	20240403	161000	282701490	4985	4985	4985	4985	0
290	20240403	160900	282701490	4985	4985	4985	4985	0
291	20240403	160800	282701490	4985	4985	4985	4985	0
292	20240403	160700	282701490	4985	4985	4985	4985	0
293	20240403	160600	282701490	4985	4985	4985	4985	0
294	20240403	160500	282701490	4985	4985	4985	4985	0
295	20240403	160400	282701490	4985	4985	4985	4985	0
296	20240403	160300	282701490	4985	4985	4985	4985	0
297	20240403	160200	282701490	4985	4985	4985	4985	0
298	20240403	160100	282701490	4985	4985	4985	4985	0
299	20240403	160000	282701490	4985	4985	4985	4985	0
300	20240403	155900	282701490	4985	4985	4985	4985	0
301	20240403	155800	282701490	4985	4985	4985	4985	0
302	20240403	155700	282701490	4985	4985	4985	4985	2011
303	20240403	155600	282701490	4985	4985	4985	4985	0
304	20240403	155500	282701490	4985	4985	4985	4985	0
305	20240403	155400	282701490	4985	4985	4985	4985	0
306	20240403	155300	282701490	4985	4985	4985	4985	0
307	20240403	155200	282701490	4985	4985	4985	4985	0
308	20240403	155100	282701490	4985	4985	4985	4985	0
309	20240403	155000	282701490	4985	4985	4985	4985	0
310	20240403	154900	282701490	4985	4985	4985	4985	0
311	20240403	154800	282701490	4985	4985	4985	4985	0
312	20240403	154700	282701490	4985	4985	4985	4985	0
313	20240403	154600	282701490	4985	4985	4985	4985	0
314	20240403	154500	282701490	4985	4985	4985	4985	0
315	20240403	154400	282701490	4985	4985	4985	4985	0
316	20240403	154300	282701490	4985	4985	4985	4985	0
317	20240403	154200	282701490	4985	4985	4985	4985	0
318	20240403	154100	282701490	4985	4985	4985	4985	0
319	20240403	154000	282701490	4985	4985	4985	4985	0
320	20240403	153900	282701490	4985	4985	4985	4985	0
321	20240403	153800	282701490	4985	4985	4985	4985	0
322	20240403	153700	282701490	4985	4985	4985	4985	0
323	20240403	153600	282701490	4985	4985	4985	4985	0
324	20240403	153500	282701490	4985	4985	4985	4985	0
325	20240403	153400	282701490	4985	4985	4985	4985	0
326	20240403	153300	282701490	4985	4985	4985	4985	0
327	20240403	153200	282701490	4985	4985	4985	4985	0
328	20240403	153100	282701490	4985	4985	4985	4985	0
329	20240403	153000	282701490	4985	4985	4985	4985	2011
330	20240403	152900	272676655	5010	5010	5010	5010	0
331	20240403	152800	272676655	5010	5010	5010	5010	0
332	20240403	152700	272676655	5010	5010	5010	5010	0
333	20240403	152600	272676655	5010	5010	5010	5010	0
334	20240403	152500	272676655	5010	5010	5010	5010	0
335	20240403	152400	272676655	5010	5010	5010	5010	0
336	20240403	152300	272676655	5010	5010	5010	5010	0
337	20240403	152200	272676655	5010	5010	5010	5010	0
338	20240403	152100	272676655	5010	5010	5010	5010	0
339	20240403	152000	272676655	5010	5010	5010	5010	0
340	20240403	151900	272676655	5010	5000	5010	5000	101
341	20240403	151800	272171605	5010	5010	5010	5010	96
342	20240403	151700	271690645	5010	5010	5010	5010	1
343	20240403	151600	271685635	4990	4990	4990	4990	177
344	20240403	151500	270802405	5010	5010	5010	5010	0
345	20240403	151400	270802405	5010	4990	5010	4990	201
346	20240403	151300	269799395	5010	5010	5010	5010	4
347	20240403	151200	269779355	5010	5010	5010	5010	0
348	20240403	151100	269779355	5010	5010	5010	5010	0
349	20240403	151000	269779355	5010	5010	5010	5010	0
350	20240403	150900	269779355	5010	5010	5010	5010	1
351	20240403	150800	269774345	5000	5000	5000	5000	100
352	20240403	150700	269274345	5010	5010	5010	5010	0
353	20240403	150600	269274345	5010	5010	5010	4990	12
354	20240403	150500	269214425	4990	4990	4990	4990	0
355	20240403	150400	269214425	4990	4990	4990	4990	80
356	20240403	150300	268815225	5010	4995	5010	4985	1001
357	20240403	150200	263821745	4995	4995	4995	4995	10
358	20240403	150100	263771795	5040	5040	5040	5040	0
359	20240403	150000	263771795	5040	5040	5040	5040	0
360	20240403	145900	263771795	5040	5040	5040	5040	0
361	20240403	145800	263771795	5040	5040	5040	5040	0
362	20240403	145700	263771795	5040	5040	5040	5040	0
363	20240403	145600	263771795	5040	5040	5040	5040	0
364	20240403	145500	263771795	5040	5010	5040	5010	145
365	20240403	145400	263045315	5010	5010	5010	5010	0
366	20240403	145300	263045315	5010	4990	5010	4990	3
367	20240403	145200	263030325	5010	5010	5010	5010	1
368	20240403	145100	263025315	4990	4990	4990	4990	0
369	20240403	145000	263025315	4990	4990	4990	4990	0
370	20240403	144900	263025315	4990	4990	4990	4990	0
371	20240403	144800	263025315	4990	5000	5000	4990	72
372	20240403	144700	262665835	5010	5010	5010	5010	0
373	20240403	144600	262665835	5010	5010	5010	5010	0
374	20240403	144500	262665835	5010	5010	5010	5010	0
375	20240403	144400	262665835	5010	5010	5010	5010	0
376	20240403	144300	262665835	5010	5010	5010	5010	1
377	20240403	144200	262660825	4985	5020	5020	4985	7936
378	20240403	144100	223017525	5020	5020	5020	5020	0
379	20240403	144000	223017525	5020	5020	5020	5020	0
380	20240403	143900	223017525	5020	5020	5020	5020	102
381	20240403	143800	222505485	5050	5050	5050	5050	0
382	20240403	143700	222505485	5050	5040	5050	5040	60
383	20240403	143600	222202795	5040	5040	5040	5040	0
384	20240403	143500	222202795	5040	5040	5040	5040	0
385	20240403	143400	222202795	5040	5040	5040	5040	0
386	20240403	143300	222202795	5040	5040	5040	5040	0
387	20240403	143200	222202795	5040	5040	5040	5040	0
388	20240403	143100	222202795	5040	5040	5040	5040	0
389	20240403	143000	222202795	5040	5040	5040	5040	1
390	20240403	142900	222197755	5020	5020	5020	5020	50
391	20240403	142800	221946755	5020	5020	5020	5020	10
392	20240403	142700	221896555	5010	5020	5020	5010	190
393	20240403	142600	220943755	5020	5020	5020	5020	171
394	20240403	142500	220085335	5020	5020	5020	5020	0
395	20240403	142400	220085335	5020	5020	5020	5020	0
396	20240403	142300	220085335	5020	5020	5020	5010	1075
397	20240403	142200	214690645	5020	5030	5030	5020	798
398	20240403	142100	210678015	5040	5040	5040	5040	0
399	20240403	142000	210678015	5040	5040	5040	5040	0
400	20240403	141900	210678015	5040	5040	5040	5040	39
401	20240403	141800	210481455	5060	5060	5060	5060	0
402	20240403	141700	210481455	5060	5060	5060	5060	0
403	20240403	141600	210481455	5060	5060	5060	5060	0
404	20240403	141500	210481455	5060	5060	5060	5060	0
405	20240403	141400	210481455	5060	5060	5060	5060	0
406	20240403	141300	210481455	5060	5060	5060	5060	0
407	20240403	141200	210481455	5060	5060	5060	5060	0
408	20240403	141100	210481455	5060	5060	5060	5060	0
409	20240403	141000	210481455	5060	5060	5060	5060	0
410	20240403	140900	210481455	5060	5060	5060	5060	100
411	20240403	140800	209975455	5060	5060	5060	5060	0
412	20240403	140700	209975455	5060	5060	5060	5060	0
413	20240403	140600	209975455	5060	5060	5060	5060	0
414	20240403	140500	209975455	5060	5060	5060	5060	0
415	20240403	140400	209975455	5060	5060	5060	5060	0
416	20240403	140300	209975455	5060	5060	5060	5060	0
417	20240403	140200	209975455	5060	5060	5060	5060	0
418	20240403	140100	209975455	5060	5060	5060	5060	0
419	20240403	140000	209975455	5060	5060	5060	5060	0
420	20240403	135900	209975455	5060	5060	5060	5060	0
421	20240403	135800	209975455	5060	5060	5060	5060	0
422	20240403	135700	209975455	5060	5060	5060	5060	0
423	20240403	135600	209975455	5060	5060	5060	5060	1
424	20240403	135500	209970395	5030	5030	5030	5030	0
425	20240403	135400	209970395	5030	5030	5030	5030	0
426	20240403	135300	209970395	5030	5030	5030	5030	0
427	20240403	135200	209970395	5030	5030	5030	5030	0
428	20240403	135100	209970395	5030	5030	5030	5030	0
429	20240403	135000	209970395	5030	5030	5030	5030	0
430	20240403	134900	209970395	5030	5030	5030	5030	0
431	20240403	134800	209970395	5030	5030	5030	5030	50
432	20240403	134700	209718895	5060	5060	5060	5060	0
433	20240403	134600	209718895	5060	5060	5060	5060	0
434	20240403	134500	209718895	5060	5060	5060	5060	0
435	20240403	134400	209718895	5060	5060	5060	5060	0
436	20240403	134300	209718895	5060	5060	5060	5060	1
437	20240403	134200	209713835	5030	5030	5030	5030	203
438	20240403	134100	208692745	5040	5040	5040	5040	8
439	20240403	134000	208652425	5050	5050	5050	5050	1
440	20240403	133900	208647375	5060	5060	5060	5060	0
441	20240403	133800	208647375	5060	5060	5060	5060	1
442	20240403	133700	208642315	5060	5060	5060	5060	0
443	20240403	133600	208642315	5060	5060	5060	5060	1
444	20240403	133500	208637255	5070	5070	5070	5070	0
445	20240403	133400	208637255	5070	5070	5070	5070	0
446	20240403	133300	208637255	5070	5070	5070	5070	0
447	20240403	133200	208637255	5070	5070	5070	5070	0
448	20240403	133100	208637255	5070	5070	5070	5070	0
449	20240403	133000	208637255	5070	5050	5070	5050	410
450	20240403	132900	206561045	5060	5060	5060	5060	0
451	20240403	132800	206561045	5060	5060	5060	5060	0
452	20240403	132700	206561045	5060	5060	5060	5060	0
453	20240403	132600	206561045	5060	5060	5060	5060	0
454	20240403	132500	206561045	5060	5060	5060	5060	0
455	20240403	132400	206561045	5060	5060	5060	5060	1
456	20240403	132300	206555985	5040	5040	5040	5040	100
457	20240403	132200	206051985	5060	5060	5060	5060	1
458	20240403	132100	206046925	5050	5050	5050	5050	1
459	20240403	132000	206041875	5040	5040	5040	5040	3
460	20240403	131900	206026755	5040	5040	5040	5040	170
461	20240403	131800	205169955	5040	5040	5040	5040	0
462	20240403	131700	205169955	5040	5040	5040	5040	75
463	20240403	131600	204791955	5040	5040	5040	5040	0
464	20240403	131500	204791955	5040	5040	5040	5040	820
465	20240403	131400	200659155	5040	5040	5040	5040	160
466	20240403	131300	199852755	5060	5060	5060	5060	0
467	20240403	131200	199852755	5060	5060	5060	5060	0
468	20240403	131100	199852755	5060	5060	5060	5060	35
469	20240403	131000	199675655	5060	5060	5060	5060	1
470	20240403	130900	199670595	5030	5050	5050	5030	845
471	20240403	130800	195414625	5050	5050	5050	5050	100
472	20240403	130700	194909625	5050	5050	5050	5050	100
473	20240403	130600	194404625	5070	5070	5070	5070	0
474	20240403	130500	194404625	5070	5070	5070	5070	0
475	20240403	130400	194404625	5070	5070	5070	5070	0
476	20240403	130300	194404625	5070	5070	5070	5070	1
477	20240403	130200	194399555	5050	5050	5050	5050	0
478	20240403	130100	194399555	5050	5050	5050	5050	140
479	20240403	130000	193692555	5050	5050	5050	5050	0
480	20240403	125900	193692555	5050	5050	5050	5050	0
481	20240403	125800	193692555	5050	5050	5050	5050	0
482	20240403	125700	193692555	5050	5050	5050	5050	5
483	20240403	125600	193667305	5040	5040	5040	5040	0
484	20240403	125500	193667305	5040	5040	5040	5040	0
485	20240403	125400	193667305	5040	5050	5050	5040	166
486	20240403	125300	192829885	5050	5050	5050	5050	7
487	20240403	125200	192794535	5080	5080	5080	5080	0
488	20240403	125100	192794535	5080	5080	5080	5080	0
489	20240403	125000	192794535	5080	5080	5080	5080	100
490	20240403	124900	192286535	5080	5080	5080	5080	1
491	20240403	124800	192281455	5050	5050	5050	5050	0
492	20240403	124700	192281455	5050	5050	5050	5050	0
493	20240403	124600	192281455	5050	5050	5050	5050	0
494	20240403	124500	192281455	5050	5070	5080	5050	190
495	20240403	124400	191317195	5090	5090	5090	5090	0
496	20240403	124300	191317195	5090	5090	5090	5090	0
497	20240403	124200	191317195	5090	5050	5090	5050	2394
498	20240403	124100	179169105	5060	5060	5060	5060	1
499	20240403	124000	179164045	5030	5030	5030	5030	20
500	20240403	123900	179063445	5020	5020	5020	5020	0
501	20240403	123800	179063445	5020	5020	5020	5020	30
502	20240403	123700	178912845	5060	5060	5060	5060	0
503	20240403	123600	178912845	5060	5030	5060	5030	410
504	20240403	123500	176846905	5030	5030	5030	5030	0
505	20240403	123400	176846905	5030	5020	5030	5020	4
506	20240403	123300	176826815	5020	5020	5020	5020	0
507	20240403	123200	176826815	5020	5020	5020	5020	40
508	20240403	123100	176626015	5020	5020	5020	5020	0
509	20240403	123000	176626015	5020	5020	5020	5020	0
510	20240403	122900	176626015	5020	5020	5020	5020	0
511	20240403	122800	176626015	5020	5020	5020	5020	7
512	20240403	122700	176590875	5020	5020	5020	5020	603
513	20240403	122600	173563815	5020	5020	5020	5020	186
514	20240403	122500	172630095	5020	5020	5020	5020	4
515	20240403	122400	172610015	5020	5020	5020	5020	100
516	20240403	122300	172108015	5020	5020	5020	5020	0
517	20240403	122200	172108015	5020	5020	5020	5020	0
518	20240403	122100	172108015	5020	5020	5020	5020	0
519	20240403	122000	172108015	5020	5020	5020	5020	0
520	20240403	121900	172108015	5020	5020	5020	5020	199
521	20240403	121800	171109035	5020	5020	5020	5020	1
522	20240403	121700	171104015	5000	5000	5000	5000	0
523	20240403	121600	171104015	5000	5000	5000	5000	501
524	20240403	121500	168599015	5000	5000	5000	5000	876
525	20240403	121400	164219015	5000	5020	5020	5000	1753
526	20240403	121300	155444925	5030	5030	5030	5030	101
527	20240403	121200	154936895	5040	5040	5040	5040	0
528	20240403	121100	154936895	5040	5040	5040	5040	0
529	20240403	121000	154936895	5040	5040	5040	5040	12
530	20240403	120900	154876415	5070	5070	5070	5070	0
531	20240403	120800	154876415	5070	5070	5070	5070	0
532	20240403	120700	154876415	5070	5070	5070	5070	0
533	20240403	120600	154876415	5070	5070	5070	5070	0
534	20240403	120500	154876415	5070	5070	5070	5070	0
535	20240403	120400	154876415	5070	5070	5070	5070	0
536	20240403	120300	154876415	5070	5070	5070	5070	0
537	20240403	120200	154876415	5070	5070	5070	5070	1
538	20240403	120100	154871345	5040	5040	5040	5040	101
539	20240403	120000	154362305	5050	5050	5050	5050	0
540	20240403	115900	154362305	5050	5050	5050	5050	0
541	20240403	115800	154362305	5050	5050	5050	5050	0
542	20240403	115700	154362305	5050	5050	5050	5050	0
543	20240403	115600	154362305	5050	5050	5050	5050	5
544	20240403	115500	154337055	5040	5040	5040	5040	0
545	20240403	115400	154337055	5040	5040	5040	5040	3
546	20240403	115300	154321935	5040	5040	5040	5040	0
547	20240403	115200	154321935	5040	5040	5040	5040	0
548	20240403	115100	154321935	5040	5040	5040	5040	0
549	20240403	115000	154321935	5040	5040	5040	5040	1
550	20240403	114900	154316895	5040	5040	5040	5040	44
551	20240403	114800	154095135	5050	5050	5050	5050	0
552	20240403	114700	154095135	5050	5050	5050	5050	0
553	20240403	114600	154095135	5050	5050	5050	5050	20
554	20240403	114500	153994135	5060	5060	5060	5060	0
555	20240403	114400	153994135	5060	5060	5060	5060	0
556	20240403	114300	153994135	5060	5060	5060	5060	0
557	20240403	114200	153994135	5060	5060	5060	5060	0
558	20240403	114100	153994135	5060	5060	5060	5060	0
559	20240403	114000	153994135	5060	5060	5060	5060	532
560	20240403	113900	151302215	5060	5060	5060	5060	0
561	20240403	113800	151302215	5060	5060	5060	5060	154
562	20240403	113700	150522975	5050	5050	5050	5050	10
563	20240403	113600	150472475	5050	5050	5050	5050	149
564	20240403	113500	149720025	5050	5050	5050	5050	0
565	20240403	113400	149720025	5050	5050	5050	5050	1
566	20240403	113300	149714975	5040	5040	5040	5040	0
567	20240403	113200	149714975	5040	5040	5040	5040	122
568	20240403	113100	149100095	5040	5040	5040	5040	0
569	20240403	113000	149100095	5040	5040	5040	5040	1
570	20240403	112900	149095055	5010	5010	5010	5010	0
571	20240403	112800	149095055	5010	5010	5010	5010	0
572	20240403	112700	149095055	5010	5010	5010	5010	0
573	20240403	112600	149095055	5010	5010	5010	5010	0
574	20240403	112500	149095055	5010	5010	5010	5010	0
575	20240403	112400	149095055	5010	5010	5010	5010	0
576	20240403	112300	149095055	5010	5040	5040	5010	524
577	20240403	112200	146459975	5030	5030	5030	5030	0
578	20240403	112100	146459975	5030	5030	5030	5030	10
579	20240403	112000	146409675	5030	5030	5030	5030	0
580	20240403	111900	146409675	5030	5030	5030	5030	0
581	20240403	111800	146409675	5030	5030	5030	5030	0
582	20240403	111700	146409675	5030	5030	5030	5030	427
583	20240403	111600	144261865	5010	5010	5010	5010	0
584	20240403	111500	144261865	5010	5010	5010	5010	0
585	20240403	111400	144261865	5010	5010	5010	5010	5
586	20240403	111300	144236815	5010	5010	5010	5010	0
587	20240403	111200	144236815	5010	5010	5010	5010	0
588	20240403	111100	144236815	5010	5010	5010	5010	0
589	20240403	111000	144236815	5010	5010	5010	5010	0
590	20240403	110900	144236815	5010	5010	5010	5010	0
591	20240403	110800	144236815	5010	5010	5010	5010	50
592	20240403	110700	143986315	5010	5010	5010	5010	0
593	20240403	110600	143986315	5010	5020	5020	5010	2
594	20240403	110500	143976285	5030	5030	5030	5030	395
595	20240403	110400	141989435	5040	5040	5040	5040	0
596	20240403	110300	141989435	5040	5040	5040	5040	0
597	20240403	110200	141989435	5040	5040	5040	5040	0
598	20240403	110100	141989435	5040	5040	5040	5040	0
599	20240403	110000	141989435	5040	5040	5040	5040	0
600	20240403	105900	141989435	5040	5040	5040	5040	1
601	20240403	105800	141984395	5030	5030	5030	5030	0
602	20240403	105700	141984395	5030	5030	5030	5030	0
603	20240403	105600	141984395	5030	5030	5030	5030	0
604	20240403	105500	141984395	5030	5030	5030	5030	122
605	20240403	105400	141370735	5030	5030	5030	5030	0
606	20240403	105300	141370735	5030	5030	5030	5030	0
607	20240403	105200	141370735	5030	5030	5030	5030	0
608	20240403	105100	141370735	5030	5000	5030	5000	7
609	20240403	105000	141335555	5000	5000	5000	5000	0
610	20240403	104900	141335555	5000	5020	5020	5000	25
611	20240403	104800	141210535	5030	5030	5030	5030	0
612	20240403	104700	141210535	5030	5030	5030	5030	0
613	20240403	104600	141210535	5030	5010	5030	5010	11
614	20240403	104500	141155405	5010	5010	5010	5010	700
615	20240403	104400	137648405	5040	5040	5040	5040	0
616	20240403	104300	137648405	5040	5040	5040	5040	0
617	20240403	104200	137648405	5040	5040	5040	5040	0
618	20240403	104100	137648405	5040	5040	5040	5040	1
619	20240403	104000	137643365	5040	5040	5040	5040	1
620	20240403	103900	137638325	5010	5010	5010	5010	8
621	20240403	103800	137598245	5010	5020	5020	5010	93
622	20240403	103700	137131395	5020	5030	5030	5020	294
623	20240403	103600	135653025	5030	5030	5030	5030	0
624	20240403	103500	135653025	5030	5030	5030	5030	2
625	20240403	103400	135642965	5040	5040	5040	5040	256
626	20240403	103300	134352725	5080	5080	5080	5080	0
627	20240403	103200	134352725	5080	5080	5080	5080	0
628	20240403	103100	134352725	5080	5080	5080	5080	0
629	20240403	103000	134352725	5080	5080	5080	5080	0
630	20240403	102900	134352725	5080	5050	5080	5040	231
631	20240403	102800	133180555	5040	5040	5040	5040	1
632	20240403	102700	133175515	5030	5030	5030	5030	169
633	20240403	102600	132325445	5030	5050	5050	5030	3
634	20240403	102500	132310315	5050	5050	5050	5050	0
635	20240403	102400	132310315	5050	5050	5050	5050	0
636	20240403	102300	132310315	5050	5050	5050	5050	0
637	20240403	102200	132310315	5050	5050	5050	5050	173
638	20240403	102100	131436665	5080	5080	5080	5080	0
639	20240403	102000	131436665	5080	5050	5080	5050	101
640	20240403	101900	130926585	5050	5060	5060	5050	3208
641	20240403	101800	114724475	5060	5070	5090	5060	598
642	20240403	101700	111696535	5080	5080	5080	5080	30
643	20240403	101600	111544135	5070	5070	5070	5070	260
644	20240403	101500	110225935	5090	5060	5090	5060	1383
645	20240403	101400	103202555	5060	5050	5060	5050	250
646	20240403	101300	101938055	5050	5050	5050	5050	360
647	20240403	101200	100120055	5050	5050	5050	5050	28
648	20240403	101100	99978655	5050	5050	5050	5050	0
649	20240403	101000	99978655	5050	5050	5050	5050	2
650	20240403	100900	99968555	5050	5050	5050	5050	0
651	20240403	100800	99968555	5050	5050	5050	5050	4
652	20240403	100700	99948355	5050	5060	5060	5050	335
653	20240403	100600	98256235	5060	5060	5060	5060	5
654	20240403	100500	98230935	5060	5060	5060	5060	48
655	20240403	100400	97988055	5050	5050	5050	5050	0
656	20240403	100300	97988055	5050	5060	5060	5050	790
657	20240403	100200	93997055	5070	5060	5070	5050	2497
658	20240403	100100	81366005	5050	5050	5050	5050	63
659	20240403	100000	81047855	5060	5060	5060	5060	0
660	20240403	095900	81047855	5060	5050	5060	5050	4105
661	20240403	095800	60281875	5050	5050	5050	5050	30
662	20240403	095700	60130375	5020	5020	5020	5020	1
663	20240403	095600	60125355	5020	5050	5050	5020	62
664	20240403	095500	59812285	5030	5040	5040	5030	1335
665	20240403	095400	53084995	5060	5040	5060	5040	33
666	20240403	095300	52918615	5040	5050	5050	5040	370
667	20240403	095200	51053435	5050	5050	5050	5050	17
668	20240403	095100	50967585	5050	5050	5050	5050	0
669	20240403	095000	50967585	5050	5050	5050	5050	1
670	20240403	094900	50962535	5040	5040	5040	5040	207
671	20240403	094800	49919255	5040	5040	5040	5040	2
672	20240403	094700	49909175	5040	5040	5040	5040	0
673	20240403	094600	49909175	5040	5040	5040	5040	94
674	20240403	094500	49435415	5040	5040	5040	5040	30
675	20240403	094400	49284215	5040	5040	5040	5040	0
676	20240403	094300	49284215	5040	5070	5070	5040	201
677	20240403	094200	48265175	5070	5050	5070	5040	211
678	20240403	094100	47201565	5050	5050	5050	5050	0
679	20240403	094000	47201565	5050	5070	5070	5050	8
680	20240403	093900	47161025	5070	5060	5070	5060	316
681	20240403	093800	45559305	5070	5040	5070	5040	552
682	20240403	093700	42768475	5040	5040	5040	5040	43
683	20240403	093600	42551755	5000	5000	5000	5000	50
684	20240403	093500	42301755	5000	5000	5000	5000	0
685	20240403	093400	42301755	5000	5000	5000	5000	0
686	20240403	093300	42301755	5000	5000	5000	5000	0
687	20240403	093200	42301755	5000	5000	5000	5000	2
688	20240403	093100	42291755	5000	5040	5040	5000	320
689	20240403	093000	40682685	5040	5040	5040	5040	100
690	20240403	092900	40178685	5040	5020	5040	5020	521
691	20240403	092800	37554135	5020	5020	5020	5020	513
692	20240403	092700	34978875	5030	5030	5030	5030	0
693	20240403	092600	34978875	5030	5020	5030	5020	200
694	20240403	092500	33973245	4975	4975	4975	4975	10
695	20240403	092400	33923495	4970	4975	5030	4970	364
696	20240403	092300	32106275	4975	4975	4975	4975	272
697	20240403	092200	30753075	4975	4960	4975	4960	6
698	20240403	092100	30723300	4960	4960	4960	4960	1331
699	20240403	092000	24121540	4960	4960	4960	4960	5
700	20240403	091900	24096740	4960	4960	4960	4960	0
701	20240403	091800	24096740	4960	4955	4960	4955	168
702	20240403	091700	23263475	4960	4960	4960	4960	0
703	20240403	091600	23263475	4960	4960	4960	4960	21
704	20240403	091500	23159315	4945	4945	4945	4945	0
705	20240403	091400	23159315	4945	4950	4950	4945	235
706	20240403	091300	21996085	4950	4960	4960	4950	564
707	20240403	091200	19198945	4960	4960	4960	4960	19
708	20240403	091100	19104705	4960	4975	4975	4960	50
709	20240403	091000	18856320	4975	4980	4980	4975	20
710	20240403	090900	18756760	4980	4980	4980	4980	0
711	20240403	090800	18756760	4980	4980	4980	4980	0
712	20240403	090700	18756760	4980	5000	5000	4980	200
713	20240403	090600	17757190	5000	5000	5000	5000	200
714	20240403	090500	16757190	5000	5000	5000	5000	70
715	20240403	090400	16407190	5000	5000	5000	5000	98
716	20240403	090300	15917190	5000	5030	5030	5000	2096
717	20240403	090200	5427320	5040	5040	5040	5040	0
718	20240403	090100	5427320	5040	5030	5040	5030	127
719	20240403	090000	4787380	4990	4960	4990	4950	963