KissMeData/440790/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205900	74488375	2295	2295	2295	2295	4976
3	20240405	205800	74488375	2295	2295	2295	2295	0
4	20240405	205700	74488375	2295	2295	2295	2295	0
5	20240405	205600	74488375	2295	2295	2295	2295	0
6	20240405	205500	74488375	2295	2295	2295	2295	0
7	20240405	205400	74488375	2295	2295	2295	2295	0
8	20240405	205300	74488375	2295	2295	2295	2295	0
9	20240405	205200	74488375	2295	2295	2295	2295	0
10	20240405	205100	74488375	2295	2295	2295	2295	0
11	20240405	205000	74488375	2295	2295	2295	2295	0
12	20240405	204900	74488375	2295	2295	2295	2295	0
13	20240405	204800	74488375	2295	2295	2295	2295	0
14	20240405	204700	74488375	2295	2295	2295	2295	0
15	20240405	204600	74488375	2295	2295	2295	2295	0
16	20240405	204500	74488375	2295	2295	2295	2295	0
17	20240405	204400	74488375	2295	2295	2295	2295	0
18	20240405	204300	74488375	2295	2295	2295	2295	0
19	20240405	204200	74488375	2295	2295	2295	2295	0
20	20240405	204100	74488375	2295	2295	2295	2295	0
21	20240405	204000	74488375	2295	2295	2295	2295	0
22	20240405	203900	74488375	2295	2295	2295	2295	0
23	20240405	203800	74488375	2295	2295	2295	2295	0
24	20240405	203700	74488375	2295	2295	2295	2295	0
25	20240405	203600	74488375	2295	2295	2295	2295	0
26	20240405	203500	74488375	2295	2295	2295	2295	0
27	20240405	203400	74488375	2295	2295	2295	2295	0
28	20240405	203300	74488375	2295	2295	2295	2295	0
29	20240405	203200	74488375	2295	2295	2295	2295	0
30	20240405	203100	74488375	2295	2295	2295	2295	0
31	20240405	203000	74488375	2295	2295	2295	2295	0
32	20240405	202900	74488375	2295	2295	2295	2295	4976
33	20240405	202800	74488375	2295	2295	2295	2295	0
34	20240405	202700	74488375	2295	2295	2295	2295	0
35	20240405	202600	74488375	2295	2295	2295	2295	0
36	20240405	202500	74488375	2295	2295	2295	2295	0
37	20240405	202400	74488375	2295	2295	2295	2295	0
38	20240405	202300	74488375	2295	2295	2295	2295	0
39	20240405	202200	74488375	2295	2295	2295	2295	0
40	20240405	202100	74488375	2295	2295	2295	2295	0
41	20240405	202000	74488375	2295	2295	2295	2295	0
42	20240405	201900	74488375	2295	2295	2295	2295	0
43	20240405	201800	74488375	2295	2295	2295	2295	0
44	20240405	201700	74488375	2295	2295	2295	2295	0
45	20240405	201600	74488375	2295	2295	2295	2295	0
46	20240405	201500	74488375	2295	2295	2295	2295	0
47	20240405	201400	74488375	2295	2295	2295	2295	0
48	20240405	201300	74488375	2295	2295	2295	2295	0
49	20240405	201200	74488375	2295	2295	2295	2295	0
50	20240405	201100	74488375	2295	2295	2295	2295	0
51	20240405	201000	74488375	2295	2295	2295	2295	0
52	20240405	200900	74488375	2295	2295	2295	2295	0
53	20240405	200800	74488375	2295	2295	2295	2295	0
54	20240405	200700	74488375	2295	2295	2295	2295	0
55	20240405	200600	74488375	2295	2295	2295	2295	0
56	20240405	200500	74488375	2295	2295	2295	2295	0
57	20240405	200400	74488375	2295	2295	2295	2295	0
58	20240405	200300	74488375	2295	2295	2295	2295	0
59	20240405	200200	74488375	2295	2295	2295	2295	0
60	20240405	200100	74488375	2295	2295	2295	2295	0
61	20240405	200000	74488375	2295	2295	2295	2295	0
62	20240405	195900	74488375	2295	2295	2295	2295	4976
63	20240405	195800	74488375	2295	2295	2295	2295	0
64	20240405	195700	74488375	2295	2295	2295	2295	0
65	20240405	195600	74488375	2295	2295	2295	2295	0
66	20240405	195500	74488375	2295	2295	2295	2295	0
67	20240405	195400	74488375	2295	2295	2295	2295	0
68	20240405	195300	74488375	2295	2295	2295	2295	0
69	20240405	195200	74488375	2295	2295	2295	2295	0
70	20240405	195100	74488375	2295	2295	2295	2295	0
71	20240405	195000	74488375	2295	2295	2295	2295	0
72	20240405	194900	74488375	2295	2295	2295	2295	0
73	20240405	194800	74488375	2295	2295	2295	2295	0
74	20240405	194700	74488375	2295	2295	2295	2295	0
75	20240405	194600	74488375	2295	2295	2295	2295	0
76	20240405	194500	74488375	2295	2295	2295	2295	0
77	20240405	194400	74488375	2295	2295	2295	2295	0
78	20240405	194300	74488375	2295	2295	2295	2295	0
79	20240405	194200	74488375	2295	2295	2295	2295	0
80	20240405	194100	74488375	2295	2295	2295	2295	0
81	20240405	194000	74488375	2295	2295	2295	2295	0
82	20240405	193900	74488375	2295	2295	2295	2295	0
83	20240405	193800	74488375	2295	2295	2295	2295	0
84	20240405	193700	74488375	2295	2295	2295	2295	0
85	20240405	193600	74488375	2295	2295	2295	2295	0
86	20240405	193500	74488375	2295	2295	2295	2295	0
87	20240405	193400	74488375	2295	2295	2295	2295	0
88	20240405	193300	74488375	2295	2295	2295	2295	0
89	20240405	193200	74488375	2295	2295	2295	2295	0
90	20240405	193100	74488375	2295	2295	2295	2295	0
91	20240405	193000	74488375	2295	2295	2295	2295	0
92	20240405	192900	74488375	2295	2295	2295	2295	4976
93	20240405	192800	74488375	2295	2295	2295	2295	0
94	20240405	192700	74488375	2295	2295	2295	2295	0
95	20240405	192600	74488375	2295	2295	2295	2295	0
96	20240405	192500	74488375	2295	2295	2295	2295	0
97	20240405	192400	74488375	2295	2295	2295	2295	0
98	20240405	192300	74488375	2295	2295	2295	2295	0
99	20240405	192200	74488375	2295	2295	2295	2295	0
100	20240405	192100	74488375	2295	2295	2295	2295	0
101	20240405	192000	74488375	2295	2295	2295	2295	0
102	20240405	191900	74488375	2295	2295	2295	2295	0
103	20240405	191800	74488375	2295	2295	2295	2295	0
104	20240405	191700	74488375	2295	2295	2295	2295	0
105	20240405	191600	74488375	2295	2295	2295	2295	0
106	20240405	191500	74488375	2295	2295	2295	2295	0
107	20240405	191400	74488375	2295	2295	2295	2295	0
108	20240405	191300	74488375	2295	2295	2295	2295	0
109	20240405	191200	74488375	2295	2295	2295	2295	0
110	20240405	191100	74488375	2295	2295	2295	2295	0
111	20240405	191000	74488375	2295	2295	2295	2295	0
112	20240405	190900	74488375	2295	2295	2295	2295	0
113	20240405	190800	74488375	2295	2295	2295	2295	0
114	20240405	190700	74488375	2295	2295	2295	2295	0
115	20240405	190600	74488375	2295	2295	2295	2295	0
116	20240405	190500	74488375	2295	2295	2295	2295	0
117	20240405	190400	74488375	2295	2295	2295	2295	0
118	20240405	190300	74488375	2295	2295	2295	2295	0
119	20240405	190200	74488375	2295	2295	2295	2295	0
120	20240405	190100	74488375	2295	2295	2295	2295	0
121	20240405	190000	74488375	2295	2295	2295	2295	0
122	20240405	185900	74488375	2295	2295	2295	2295	4976
123	20240405	185800	74488375	2295	2295	2295	2295	0
124	20240405	185700	74488375	2295	2295	2295	2295	0
125	20240405	185600	74488375	2295	2295	2295	2295	0
126	20240405	185500	74488375	2295	2295	2295	2295	0
127	20240405	185400	74488375	2295	2295	2295	2295	0
128	20240405	185300	74488375	2295	2295	2295	2295	0
129	20240405	185200	74488375	2295	2295	2295	2295	0
130	20240405	185100	74488375	2295	2295	2295	2295	0
131	20240405	185000	74488375	2295	2295	2295	2295	0
132	20240405	184900	74488375	2295	2295	2295	2295	0
133	20240405	184800	74488375	2295	2295	2295	2295	0
134	20240405	184700	74488375	2295	2295	2295	2295	0
135	20240405	184600	74488375	2295	2295	2295	2295	0
136	20240405	184500	74488375	2295	2295	2295	2295	0
137	20240405	184400	74488375	2295	2295	2295	2295	0
138	20240405	184300	74488375	2295	2295	2295	2295	0
139	20240405	184200	74488375	2295	2295	2295	2295	0
140	20240405	184100	74488375	2295	2295	2295	2295	0
141	20240405	184000	74488375	2295	2295	2295	2295	0
142	20240405	183900	74488375	2295	2295	2295	2295	0
143	20240405	183800	74488375	2295	2295	2295	2295	0
144	20240405	183700	74488375	2295	2295	2295	2295	0
145	20240405	183600	74488375	2295	2295	2295	2295	0
146	20240405	183500	74488375	2295	2295	2295	2295	0
147	20240405	183400	74488375	2295	2295	2295	2295	0
148	20240405	183300	74488375	2295	2295	2295	2295	0
149	20240405	183200	74488375	2295	2295	2295	2295	0
150	20240405	183100	74488375	2295	2295	2295	2295	0
151	20240405	183000	74488375	2295	2295	2295	2295	0
152	20240405	182900	74488375	2295	2295	2295	2295	4976
153	20240405	182800	74488375	2295	2295	2295	2295	0
154	20240405	182700	74488375	2295	2295	2295	2295	0
155	20240405	182600	74488375	2295	2295	2295	2295	0
156	20240405	182500	74488375	2295	2295	2295	2295	0
157	20240405	182400	74488375	2295	2295	2295	2295	0
158	20240405	182300	74488375	2295	2295	2295	2295	0
159	20240405	182200	74488375	2295	2295	2295	2295	0
160	20240405	182100	74488375	2295	2295	2295	2295	0
161	20240405	182000	74488375	2295	2295	2295	2295	0
162	20240405	181900	74488375	2295	2295	2295	2295	0
163	20240405	181800	74488375	2295	2295	2295	2295	0
164	20240405	181700	74488375	2295	2295	2295	2295	0
165	20240405	181600	74488375	2295	2295	2295	2295	0
166	20240405	181500	74488375	2295	2295	2295	2295	0
167	20240405	181400	74488375	2295	2295	2295	2295	0
168	20240405	181300	74488375	2295	2295	2295	2295	0
169	20240405	181200	74488375	2295	2295	2295	2295	0
170	20240405	181100	74488375	2295	2295	2295	2295	0
171	20240405	181000	74488375	2295	2295	2295	2295	0
172	20240405	180900	74488375	2295	2295	2295	2295	0
173	20240405	180800	74488375	2295	2295	2295	2295	0
174	20240405	180700	74488375	2295	2295	2295	2295	0
175	20240405	180600	74488375	2295	2295	2295	2295	0
176	20240405	180500	74488375	2295	2295	2295	2295	0
177	20240405	180400	74488375	2295	2295	2295	2295	0
178	20240405	180300	74488375	2295	2295	2295	2295	0
179	20240405	180200	74488375	2295	2295	2295	2295	0
180	20240405	180100	74488375	2295	2295	2295	2295	0
181	20240405	180000	74488375	2295	2295	2295	2295	0
182	20240405	175900	74488375	2295	2295	2295	2295	4976
183	20240405	175800	74488375	2295	2295	2295	2295	0
184	20240405	175700	74488375	2295	2295	2295	2295	0
185	20240405	175600	74488375	2295	2295	2295	2295	0
186	20240405	175500	74488375	2295	2295	2295	2295	0
187	20240405	175400	74488375	2295	2295	2295	2295	0
188	20240405	175300	74488375	2295	2295	2295	2295	0
189	20240405	175200	74488375	2295	2295	2295	2295	0
190	20240405	175100	74488375	2295	2295	2295	2295	0
191	20240405	175000	74488375	2295	2295	2295	2295	0
192	20240405	174900	74488375	2295	2295	2295	2295	0
193	20240405	174800	74488375	2295	2295	2295	2295	0
194	20240405	174700	74488375	2295	2295	2295	2295	0
195	20240405	174600	74488375	2295	2295	2295	2295	0
196	20240405	174500	74488375	2295	2295	2295	2295	0
197	20240405	174400	74488375	2295	2295	2295	2295	0
198	20240405	174300	74488375	2295	2295	2295	2295	0
199	20240405	174200	74488375	2295	2295	2295	2295	0
200	20240405	174100	74488375	2295	2295	2295	2295	0
201	20240405	174000	74488375	2295	2295	2295	2295	0
202	20240405	173900	74488375	2295	2295	2295	2295	0
203	20240405	173800	74488375	2295	2295	2295	2295	0
204	20240405	173700	74488375	2295	2295	2295	2295	0
205	20240405	173600	74488375	2295	2295	2295	2295	0
206	20240405	173500	74488375	2295	2295	2295	2295	0
207	20240405	173400	74488375	2295	2295	2295	2295	0
208	20240405	173300	74488375	2295	2295	2295	2295	0
209	20240405	173200	74488375	2295	2295	2295	2295	0
210	20240405	173100	74488375	2295	2295	2295	2295	0
211	20240405	173000	74488375	2295	2295	2295	2295	0
212	20240405	172900	74488375	2295	2295	2295	2295	4976
213	20240405	172800	74488375	2295	2295	2295	2295	0
214	20240405	172700	74488375	2295	2295	2295	2295	0
215	20240405	172600	74488375	2295	2295	2295	2295	0
216	20240405	172500	74488375	2295	2295	2295	2295	0
217	20240405	172400	74488375	2295	2295	2295	2295	0
218	20240405	172300	74488375	2295	2295	2295	2295	0
219	20240405	172200	74488375	2295	2295	2295	2295	0
220	20240405	172100	74488375	2295	2295	2295	2295	0
221	20240405	172000	74488375	2295	2295	2295	2295	0
222	20240405	171900	74488375	2295	2295	2295	2295	0
223	20240405	171800	74488375	2295	2295	2295	2295	0
224	20240405	171700	74488375	2295	2295	2295	2295	0
225	20240405	171600	74488375	2295	2295	2295	2295	0
226	20240405	171500	74488375	2295	2295	2295	2295	0
227	20240405	171400	74488375	2295	2295	2295	2295	0
228	20240405	171300	74488375	2295	2295	2295	2295	0
229	20240405	171200	74488375	2295	2295	2295	2295	0
230	20240405	171100	74488375	2295	2295	2295	2295	0
231	20240405	171000	74488375	2295	2295	2295	2295	0
232	20240405	170900	74488375	2295	2295	2295	2295	0
233	20240405	170800	74488375	2295	2295	2295	2295	0
234	20240405	170700	74488375	2295	2295	2295	2295	0
235	20240405	170600	74488375	2295	2295	2295	2295	0
236	20240405	170500	74488375	2295	2295	2295	2295	0
237	20240405	170400	74488375	2295	2295	2295	2295	0
238	20240405	170300	74488375	2295	2295	2295	2295	0
239	20240405	170200	74488375	2295	2295	2295	2295	0
240	20240405	170100	74488375	2295	2295	2295	2295	0
241	20240405	170000	74488375	2295	2295	2295	2295	0
242	20240405	165900	74488375	2295	2295	2295	2295	4976
243	20240405	165800	74488375	2295	2295	2295	2295	0
244	20240405	165700	74488375	2295	2295	2295	2295	0
245	20240405	165600	74488375	2295	2295	2295	2295	0
246	20240405	165500	74488375	2295	2295	2295	2295	0
247	20240405	165400	74488375	2295	2295	2295	2295	0
248	20240405	165300	74488375	2295	2295	2295	2295	0
249	20240405	165200	74488375	2295	2295	2295	2295	0
250	20240405	165100	74488375	2295	2295	2295	2295	0
251	20240405	165000	74488375	2295	2295	2295	2295	0
252	20240405	164900	74488375	2295	2295	2295	2295	0
253	20240405	164800	74488375	2295	2295	2295	2295	0
254	20240405	164700	74488375	2295	2295	2295	2295	0
255	20240405	164600	74488375	2295	2295	2295	2295	0
256	20240405	164500	74488375	2295	2295	2295	2295	0
257	20240405	164400	74488375	2295	2295	2295	2295	0
258	20240405	164300	74488375	2295	2295	2295	2295	0
259	20240405	164200	74488375	2295	2295	2295	2295	0
260	20240405	164100	74488375	2295	2295	2295	2295	0
261	20240405	164000	74488375	2295	2295	2295	2295	0
262	20240405	163900	74488375	2295	2295	2295	2295	0
263	20240405	163800	74488375	2295	2295	2295	2295	0
264	20240405	163700	74488375	2295	2295	2295	2295	0
265	20240405	163600	74488375	2295	2295	2295	2295	0
266	20240405	163500	74488375	2295	2295	2295	2295	0
267	20240405	163400	74488375	2295	2295	2295	2295	0
268	20240405	163300	74488375	2295	2295	2295	2295	0
269	20240405	163200	74488375	2295	2295	2295	2295	0
270	20240405	163100	74488375	2295	2295	2295	2295	0
271	20240405	163000	74488375	2295	2295	2295	2295	0
272	20240405	162900	74488375	2295	2295	2295	2295	4976
273	20240405	162800	74488375	2295	2295	2295	2295	0
274	20240405	162700	74488375	2295	2295	2295	2295	0
275	20240405	162600	74488375	2295	2295	2295	2295	0
276	20240405	162500	74488375	2295	2295	2295	2295	0
277	20240405	162400	74488375	2295	2295	2295	2295	0
278	20240405	162300	74488375	2295	2295	2295	2295	0
279	20240405	162200	74488375	2295	2295	2295	2295	0
280	20240405	162100	74488375	2295	2295	2295	2295	0
281	20240405	162000	74488375	2295	2295	2295	2295	0
282	20240405	161900	74488375	2295	2295	2295	2295	0
283	20240405	161800	74488375	2295	2295	2295	2295	0
284	20240405	161700	74488375	2295	2295	2295	2295	0
285	20240405	161600	74488375	2295	2295	2295	2295	0
286	20240405	161500	74488375	2295	2295	2295	2295	0
287	20240405	161400	74488375	2295	2295	2295	2295	0
288	20240405	161300	74488375	2295	2295	2295	2295	0
289	20240405	161200	74488375	2295	2295	2295	2295	0
290	20240405	161100	74488375	2295	2295	2295	2295	0
291	20240405	161000	74488375	2295	2295	2295	2295	0
292	20240405	160900	74488375	2295	2295	2295	2295	0
293	20240405	160800	74488375	2295	2295	2295	2295	0
294	20240405	160700	74488375	2295	2295	2295	2295	0
295	20240405	160600	74488375	2295	2295	2295	2295	0
296	20240405	160500	74488375	2295	2295	2295	2295	0
297	20240405	160400	74488375	2295	2295	2295	2295	0
298	20240405	160300	74488375	2295	2295	2295	2295	0
299	20240405	160200	74488375	2295	2295	2295	2295	0
300	20240405	160100	74488375	2295	2295	2295	2295	0
301	20240405	160000	74488375	2295	2295	2295	2295	0
302	20240405	155900	74488375	2295	2295	2295	2295	4976
303	20240405	155800	74488375	2295	2295	2295	2295	0
304	20240405	155700	74488375	2295	2295	2295	2295	0
305	20240405	155600	74488375	2295	2295	2295	2295	0
306	20240405	155500	74488375	2295	2295	2295	2295	0
307	20240405	155400	74488375	2295	2295	2295	2295	0
308	20240405	155300	74488375	2295	2295	2295	2295	0
309	20240405	155200	74488375	2295	2295	2295	2295	0
310	20240405	155100	74488375	2295	2295	2295	2295	0
311	20240405	155000	74488375	2295	2295	2295	2295	0
312	20240405	154900	74488375	2295	2295	2295	2295	0
313	20240405	154800	74488375	2295	2295	2295	2295	0
314	20240405	154700	74488375	2295	2295	2295	2295	0
315	20240405	154600	74488375	2295	2295	2295	2295	0
316	20240405	154500	74488375	2295	2295	2295	2295	0
317	20240405	154400	74488375	2295	2295	2295	2295	0
318	20240405	154300	74488375	2295	2295	2295	2295	0
319	20240405	154200	74488375	2295	2295	2295	2295	0
320	20240405	154100	74488375	2295	2295	2295	2295	0
321	20240405	154000	74488375	2295	2295	2295	2295	0
322	20240405	153900	74488375	2295	2295	2295	2295	0
323	20240405	153800	74488375	2295	2295	2295	2295	0
324	20240405	153700	74488375	2295	2295	2295	2295	0
325	20240405	153600	74488375	2295	2295	2295	2295	0
326	20240405	153500	74488375	2295	2295	2295	2295	0
327	20240405	153400	74488375	2295	2295	2295	2295	0
328	20240405	153300	74488375	2295	2295	2295	2295	0
329	20240405	153200	74488375	2295	2295	2295	2295	0
330	20240405	153100	74488375	2295	2295	2295	2295	0
331	20240405	153000	74488375	2295	2295	2295	2295	4976
332	20240405	152900	63068455	2290	2290	2290	2290	0
333	20240405	152800	63068455	2290	2290	2290	2290	0
334	20240405	152700	63068455	2290	2290	2290	2290	0
335	20240405	152600	63068455	2290	2290	2290	2290	0
336	20240405	152500	63068455	2290	2290	2290	2290	0
337	20240405	152400	63068455	2290	2290	2290	2290	0
338	20240405	152300	63068455	2290	2290	2290	2290	0
339	20240405	152200	63068455	2290	2290	2290	2290	0
340	20240405	152100	63068455	2290	2290	2290	2290	0
341	20240405	152000	63068455	2290	2290	2290	2290	0
342	20240405	151900	63068455	2290	2290	2290	2290	0
343	20240405	151800	63068455	2290	2290	2290	2290	0
344	20240405	151700	63068455	2290	2290	2290	2290	17
345	20240405	151600	63029525	2290	2290	2290	2290	0
346	20240405	151500	63029525	2290	2290	2290	2290	0
347	20240405	151400	63029525	2290	2290	2290	2290	100
348	20240405	151300	62800525	2290	2290	2290	2290	7
349	20240405	151200	62784495	2290	2290	2290	2290	0
350	20240405	151100	62784495	2290	2290	2290	2290	13
351	20240405	151000	62754725	2295	2295	2295	2295	15
352	20240405	150900	62720300	2295	2295	2295	2295	0
353	20240405	150800	62720300	2295	2290	2295	2290	13
354	20240405	150700	62690515	2295	2290	2295	2290	38
355	20240405	150600	62603455	2290	2285	2290	2285	312
356	20240405	150500	61889035	2285	2285	2285	2285	233
357	20240405	150400	61356630	2280	2280	2280	2280	0
358	20240405	150300	61356630	2280	2280	2280	2280	0
359	20240405	150200	61356630	2280	2280	2280	2280	0
360	20240405	150100	61356630	2280	2280	2280	2280	16
361	20240405	150000	61320150	2280	2280	2280	2280	0
362	20240405	145900	61320150	2280	2280	2280	2280	0
363	20240405	145800	61320150	2280	2280	2280	2280	0
364	20240405	145700	61320150	2280	2280	2280	2280	0
365	20240405	145600	61320150	2280	2280	2280	2280	13
366	20240405	145500	61290510	2280	2280	2280	2280	0
367	20240405	145400	61290510	2280	2280	2280	2280	0
368	20240405	145300	61290510	2280	2280	2280	2280	0
369	20240405	145200	61290510	2280	2280	2280	2280	0
370	20240405	145100	61290510	2280	2280	2280	2280	0
371	20240405	145000	61290510	2280	2280	2280	2280	15
372	20240405	144900	61256310	2280	2280	2280	2280	0
373	20240405	144800	61256310	2280	2280	2280	2280	0
374	20240405	144700	61256310	2280	2280	2280	2280	0
375	20240405	144600	61256310	2280	2280	2280	2280	0
376	20240405	144500	61256310	2280	2280	2280	2280	13
377	20240405	144400	61226670	2280	2280	2280	2280	0
378	20240405	144300	61226670	2280	2280	2280	2280	0
379	20240405	144200	61226670	2280	2280	2280	2280	0
380	20240405	144100	61226670	2280	2280	2280	2280	0
381	20240405	144000	61226670	2280	2280	2280	2280	13
382	20240405	143900	61197030	2280	2280	2280	2280	0
383	20240405	143800	61197030	2280	2280	2280	2280	0
384	20240405	143700	61197030	2280	2280	2280	2280	0
385	20240405	143600	61197030	2280	2280	2280	2280	0
386	20240405	143500	61197030	2280	2280	2280	2280	14
387	20240405	143400	61165110	2280	2280	2280	2280	0
388	20240405	143300	61165110	2280	2280	2280	2280	0
389	20240405	143200	61165110	2280	2280	2280	2280	0
390	20240405	143100	61165110	2280	2280	2280	2280	0
391	20240405	143000	61165110	2280	2280	2280	2280	0
392	20240405	142900	61165110	2280	2280	2280	2280	11
393	20240405	142800	61140030	2275	2275	2275	2275	0
394	20240405	142700	61140030	2275	2275	2275	2275	0
395	20240405	142600	61140030	2275	2275	2275	2275	0
396	20240405	142500	61140030	2275	2275	2275	2275	0
397	20240405	142400	61140030	2275	2275	2275	2275	12
398	20240405	142300	61112730	2275	2275	2275	2275	0
399	20240405	142200	61112730	2275	2275	2275	2275	0
400	20240405	142100	61112730	2275	2275	2275	2275	0
401	20240405	142000	61112730	2275	2275	2275	2275	0
402	20240405	141900	61112730	2275	2275	2275	2275	13
403	20240405	141800	61083155	2275	2275	2275	2275	0
404	20240405	141700	61083155	2275	2275	2275	2275	0
405	20240405	141600	61083155	2275	2275	2275	2275	0
406	20240405	141500	61083155	2275	2275	2275	2275	0
407	20240405	141400	61083155	2275	2275	2275	2275	13
408	20240405	141300	61053580	2275	2275	2275	2275	0
409	20240405	141200	61053580	2275	2275	2275	2275	0
410	20240405	141100	61053580	2275	2275	2275	2275	0
411	20240405	141000	61053580	2275	2275	2275	2275	0
412	20240405	140900	61053580	2275	2275	2275	2275	0
413	20240405	140800	61053580	2275	2275	2275	2275	11
414	20240405	140700	61028555	2285	2285	2285	2285	35
415	20240405	140600	60948580	2285	2285	2285	2285	0
416	20240405	140500	60948580	2285	2285	2285	2285	0
417	20240405	140400	60948580	2285	2285	2285	2285	0
418	20240405	140300	60948580	2285	2285	2285	2285	15
419	20240405	140200	60914305	2295	2295	2295	2295	0
420	20240405	140100	60914305	2295	2295	2295	2295	100
421	20240405	140000	60684805	2285	2285	2285	2285	0
422	20240405	135900	60684805	2285	2285	2285	2285	0
423	20240405	135800	60684805	2285	2285	2285	2285	14
424	20240405	135700	60652815	2295	2285	2295	2285	3000
425	20240405	135600	53776245	2285	2275	2285	2275	2118
426	20240405	135500	48936715	2275	2275	2275	2275	0
427	20240405	135400	48936715	2275	2275	2275	2275	0
428	20240405	135300	48936715	2275	2275	2275	2275	2
429	20240405	135200	48932165	2280	2280	2280	2280	0
430	20240405	135100	48932165	2280	2280	2280	2280	0
431	20240405	135000	48932165	2280	2280	2280	2280	0
432	20240405	134900	48932165	2280	2280	2280	2280	1400
433	20240405	134800	45740165	2270	2270	2270	2270	0
434	20240405	134700	45740165	2270	2270	2270	2270	13
435	20240405	134600	45710655	2280	2280	2280	2280	0
436	20240405	134500	45710655	2280	2280	2280	2280	0
437	20240405	134400	45710655	2280	2280	2280	2280	2200
438	20240405	134300	40694655	2280	2280	2280	2280	100
439	20240405	134200	40466655	2270	2270	2270	2270	11
440	20240405	134100	40441685	2280	2280	2280	2280	0
441	20240405	134000	40441685	2280	2280	2280	2280	0
442	20240405	133900	40441685	2280	2270	2280	2265	6071
443	20240405	133800	26630360	2270	2270	2270	2270	500
444	20240405	133700	25495360	2265	2265	2265	2265	13
445	20240405	133600	25465915	2265	2265	2265	2265	0
446	20240405	133500	25465915	2265	2265	2265	2265	0
447	20240405	133400	25465915	2265	2265	2265	2265	0
448	20240405	133300	25465915	2265	2265	2265	2265	0
449	20240405	133200	25465915	2265	2265	2265	2265	12
450	20240405	133100	25438735	2265	2265	2265	2265	0
451	20240405	133000	25438735	2265	2265	2265	2265	0
452	20240405	132900	25438735	2265	2265	2265	2265	0
453	20240405	132800	25438735	2265	2265	2265	2265	0
454	20240405	132700	25438735	2265	2265	2265	2265	0
455	20240405	132600	25438735	2265	2265	2265	2265	12
456	20240405	132500	25411555	2265	2265	2265	2265	0
457	20240405	132400	25411555	2265	2265	2265	2265	0
458	20240405	132300	25411555	2265	2265	2265	2265	0
459	20240405	132200	25411555	2265	2265	2265	2265	0
460	20240405	132100	25411555	2265	2265	2265	2265	12
461	20240405	132000	25384375	2270	2270	2270	2270	0
462	20240405	131900	25384375	2270	2270	2270	2270	0
463	20240405	131800	25384375	2270	2270	2270	2270	0
464	20240405	131700	25384375	2270	2270	2270	2270	2000
465	20240405	131600	20844375	2265	2265	2265	2265	15
466	20240405	131500	20810400	2265	2265	2265	2265	0
467	20240405	131400	20810400	2265	2265	2265	2265	0
468	20240405	131300	20810400	2265	2265	2265	2265	0
469	20240405	131200	20810400	2265	2265	2265	2265	0
470	20240405	131100	20810400	2265	2265	2265	2265	11
471	20240405	131000	20785485	2265	2265	2265	2265	0
472	20240405	130900	20785485	2265	2265	2265	2265	0
473	20240405	130800	20785485	2265	2265	2265	2265	0
474	20240405	130700	20785485	2265	2265	2265	2265	0
475	20240405	130600	20785485	2265	2265	2265	2265	0
476	20240405	130500	20785485	2265	2265	2265	2265	12
477	20240405	130400	20758305	2265	2265	2265	2265	0
478	20240405	130300	20758305	2265	2265	2265	2265	0
479	20240405	130200	20758305	2265	2265	2265	2265	0
480	20240405	130100	20758305	2265	2265	2265	2265	0
481	20240405	130000	20758305	2265	2265	2265	2265	14
482	20240405	125900	20726595	2260	2260	2260	2260	0
483	20240405	125800	20726595	2260	2260	2260	2260	0
484	20240405	125700	20726595	2260	2260	2260	2260	0
485	20240405	125600	20726595	2260	2260	2260	2260	0
486	20240405	125500	20726595	2260	2260	2260	2260	13
487	20240405	125400	20697215	2270	2270	2270	2270	2
488	20240405	125300	20692675	2260	2260	2260	2260	0
489	20240405	125200	20692675	2260	2260	2260	2260	0
490	20240405	125100	20692675	2260	2260	2260	2260	0
491	20240405	125000	20692675	2260	2260	2260	2260	12
492	20240405	124900	20665555	2260	2260	2260	2260	0
493	20240405	124800	20665555	2260	2260	2260	2260	0
494	20240405	124700	20665555	2260	2260	2260	2260	0
495	20240405	124600	20665555	2260	2260	2260	2260	0
496	20240405	124500	20665555	2260	2260	2260	2260	0
497	20240405	124400	20665555	2260	2260	2260	2260	13
498	20240405	124300	20636175	2260	2260	2260	2260	0
499	20240405	124200	20636175	2260	2260	2260	2260	0
500	20240405	124100	20636175	2260	2260	2260	2260	0
501	20240405	124000	20636175	2260	2260	2260	2260	0
502	20240405	123900	20636175	2260	2260	2260	2260	12
503	20240405	123800	20609055	2260	2260	2260	2260	0
504	20240405	123700	20609055	2260	2260	2260	2260	0
505	20240405	123600	20609055	2260	2260	2260	2260	0
506	20240405	123500	20609055	2260	2260	2260	2260	0
507	20240405	123400	20609055	2260	2260	2260	2260	13
508	20240405	123300	20579675	2260	2260	2260	2260	0
509	20240405	123200	20579675	2260	2260	2260	2260	0
510	20240405	123100	20579675	2260	2260	2260	2260	0
511	20240405	123000	20579675	2260	2260	2260	2260	0
512	20240405	122900	20579675	2260	2260	2260	2260	11
513	20240405	122800	20554815	2260	2260	2260	2260	0
514	20240405	122700	20554815	2260	2260	2260	2260	0
515	20240405	122600	20554815	2260	2260	2260	2260	0
516	20240405	122500	20554815	2260	2260	2260	2260	0
517	20240405	122400	20554815	2260	2260	2260	2260	13
518	20240405	122300	20525435	2260	2260	2260	2260	0
519	20240405	122200	20525435	2260	2260	2260	2260	0
520	20240405	122100	20525435	2260	2260	2260	2260	0
521	20240405	122000	20525435	2260	2260	2260	2260	0
522	20240405	121900	20525435	2260	2260	2260	2260	0
523	20240405	121800	20525435	2260	2260	2260	2260	14
524	20240405	121700	20493795	2260	2260	2260	2260	0
525	20240405	121600	20493795	2260	2260	2260	2260	0
526	20240405	121500	20493795	2260	2260	2260	2260	0
527	20240405	121400	20493795	2260	2260	2260	2260	0
528	20240405	121300	20493795	2260	2260	2260	2260	13
529	20240405	121200	20464415	2260	2260	2260	2260	0
530	20240405	121100	20464415	2260	2260	2260	2260	0
531	20240405	121000	20464415	2260	2260	2260	2260	0
532	20240405	120900	20464415	2260	2260	2260	2260	0
533	20240405	120800	20464415	2260	2265	2265	2260	1013
534	20240405	120700	18172370	2265	2265	2265	2265	0
535	20240405	120600	18172370	2265	2265	2265	2265	0
536	20240405	120500	18172370	2265	2265	2265	2265	0
537	20240405	120400	18172370	2265	2265	2265	2265	0
538	20240405	120300	18172370	2265	2265	2265	2265	11
539	20240405	120200	18147455	2265	2265	2265	2265	0
540	20240405	120100	18147455	2265	2265	2265	2265	0
541	20240405	120000	18147455	2265	2265	2265	2265	0
542	20240405	115900	18147455	2265	2265	2265	2265	0
543	20240405	115800	18147455	2265	2265	2265	2265	0
544	20240405	115700	18147455	2265	2265	2265	2265	11
545	20240405	115600	18122540	2265	2265	2265	2265	0
546	20240405	115500	18122540	2265	2265	2265	2265	0
547	20240405	115400	18122540	2265	2265	2265	2265	0
548	20240405	115300	18122540	2265	2265	2265	2265	0
549	20240405	115200	18122540	2265	2265	2265	2265	13
550	20240405	115100	18093095	2265	2265	2265	2265	0
551	20240405	115000	18093095	2265	2265	2265	2265	0
552	20240405	114900	18093095	2265	2265	2265	2265	0
553	20240405	114800	18093095	2265	2265	2265	2265	0
554	20240405	114700	18093095	2265	2265	2265	2265	11
555	20240405	114600	18068180	2265	2265	2265	2265	0
556	20240405	114500	18068180	2265	2265	2265	2265	0
557	20240405	114400	18068180	2265	2265	2265	2265	0
558	20240405	114300	18068180	2265	2265	2265	2265	0
559	20240405	114200	18068180	2265	2265	2265	2265	10
560	20240405	114100	18045530	2265	2265	2265	2265	0
561	20240405	114000	18045530	2265	2265	2265	2265	11
562	20240405	113900	18020615	2260	2260	2260	2260	0
563	20240405	113800	18020615	2260	2260	2260	2260	0
564	20240405	113700	18020615	2260	2260	2260	2260	0
565	20240405	113600	18020615	2260	2260	2260	2260	12
566	20240405	113500	17993495	2260	2260	2260	2260	0
567	20240405	113400	17993495	2260	2260	2260	2260	0
568	20240405	113300	17993495	2260	2260	2260	2260	0
569	20240405	113200	17993495	2260	2260	2260	2260	0
570	20240405	113100	17993495	2260	2260	2260	2260	110
571	20240405	113000	17744895	2260	2260	2260	2260	0
572	20240405	112900	17744895	2260	2260	2260	2260	0
573	20240405	112800	17744895	2260	2260	2260	2260	0
574	20240405	112700	17744895	2260	2260	2260	2260	0
575	20240405	112600	17744895	2260	2260	2260	2260	12
576	20240405	112500	17717775	2260	2260	2260	2260	0
577	20240405	112400	17717775	2260	2260	2260	2260	0
578	20240405	112300	17717775	2260	2260	2260	2260	0
579	20240405	112200	17717775	2260	2260	2260	2260	0
580	20240405	112100	17717775	2260	2260	2260	2260	13
581	20240405	112000	17688395	2260	2260	2260	2260	0
582	20240405	111900	17688395	2260	2260	2260	2260	0
583	20240405	111800	17688395	2260	2260	2260	2260	0
584	20240405	111700	17688395	2260	2260	2260	2260	0
585	20240405	111600	17688395	2260	2260	2260	2260	0
586	20240405	111500	17688395	2260	2260	2260	2260	13
587	20240405	111400	17659015	2260	2260	2260	2260	0
588	20240405	111300	17659015	2260	2260	2260	2260	0
589	20240405	111200	17659015	2260	2260	2260	2260	0
590	20240405	111100	17659015	2260	2260	2260	2260	0
591	20240405	111000	17659015	2260	2260	2260	2260	11
592	20240405	110900	17634155	2260	2260	2260	2260	0
593	20240405	110800	17634155	2260	2260	2260	2260	0
594	20240405	110700	17634155	2260	2260	2260	2260	0
595	20240405	110600	17634155	2260	2260	2260	2260	0
596	20240405	110500	17634155	2260	2260	2260	2260	11
597	20240405	110400	17609295	2260	2260	2260	2260	0
598	20240405	110300	17609295	2260	2260	2260	2260	0
599	20240405	110200	17609295	2260	2260	2260	2260	0
600	20240405	110100	17609295	2260	2260	2260	2260	0
601	20240405	110000	17609295	2260	2260	2260	2260	461
602	20240405	105900	16567435	2260	2260	2260	2260	0
603	20240405	105800	16567435	2260	2260	2260	2260	0
604	20240405	105700	16567435	2260	2260	2260	2260	5000
605	20240405	105600	5267435	2260	2260	2260	2260	0
606	20240405	105500	5267435	2260	2260	2260	2260	0
607	20240405	105400	5267435	2260	2260	2260	2260	11
608	20240405	105300	5242575	2265	2265	2265	2265	0
609	20240405	105200	5242575	2265	2265	2265	2265	0
610	20240405	105100	5242575	2265	2265	2265	2265	0
611	20240405	105000	5242575	2265	2265	2265	2265	100
612	20240405	104900	5016075	2260	2260	2260	2260	13
613	20240405	104800	4986695	2260	2260	2260	2260	0
614	20240405	104700	4986695	2260	2260	2260	2260	0
615	20240405	104600	4986695	2260	2260	2260	2260	0
616	20240405	104500	4986695	2260	2260	2260	2260	0
617	20240405	104400	4986695	2260	2260	2260	2260	12
618	20240405	104300	4959575	2260	2260	2260	2260	0
619	20240405	104200	4959575	2260	2260	2260	2260	0
620	20240405	104100	4959575	2260	2260	2260	2260	0
621	20240405	104000	4959575	2260	2260	2260	2260	0
622	20240405	103900	4959575	2260	2260	2260	2260	14
623	20240405	103800	4927935	2260	2260	2260	2260	0
624	20240405	103700	4927935	2260	2260	2260	2260	0
625	20240405	103600	4927935	2260	2260	2260	2260	0
626	20240405	103500	4927935	2260	2260	2260	2260	0
627	20240405	103400	4927935	2260	2260	2260	2260	0
628	20240405	103300	4927935	2260	2260	2260	2260	11
629	20240405	103200	4903075	2260	2260	2260	2260	0
630	20240405	103100	4903075	2260	2260	2260	2260	0
631	20240405	103000	4903075	2260	2260	2260	2260	0
632	20240405	102900	4903075	2260	2260	2260	2260	0
633	20240405	102800	4903075	2260	2260	2260	2260	12
634	20240405	102700	4875955	2260	2260	2260	2260	0
635	20240405	102600	4875955	2260	2260	2260	2260	0
636	20240405	102500	4875955	2260	2260	2260	2260	0
637	20240405	102400	4875955	2260	2260	2260	2260	0
638	20240405	102300	4875955	2260	2260	2260	2260	11
639	20240405	102200	4851095	2260	2260	2260	2260	0
640	20240405	102100	4851095	2260	2260	2260	2260	0
641	20240405	102000	4851095	2260	2260	2260	2260	0
642	20240405	101900	4851095	2260	2260	2260	2260	0
643	20240405	101800	4851095	2260	2260	2260	2260	14
644	20240405	101700	4819455	2260	2260	2260	2260	0
645	20240405	101600	4819455	2260	2260	2260	2260	0
646	20240405	101500	4819455	2260	2260	2260	2260	0
647	20240405	101400	4819455	2260	2260	2260	2260	0
648	20240405	101300	4819455	2260	2260	2260	2260	0
649	20240405	101200	4819455	2260	2260	2260	2260	13
650	20240405	101100	4790075	2260	2260	2260	2260	0
651	20240405	101000	4790075	2260	2260	2260	2260	0
652	20240405	100900	4790075	2260	2260	2260	2260	0
653	20240405	100800	4790075	2260	2260	2260	2260	0
654	20240405	100700	4790075	2260	2260	2260	2260	12
655	20240405	100600	4762955	2260	2260	2260	2260	0
656	20240405	100500	4762955	2260	2260	2260	2260	0
657	20240405	100400	4762955	2260	2260	2260	2260	0
658	20240405	100300	4762955	2260	2260	2260	2260	0
659	20240405	100200	4762955	2260	2260	2260	2260	12
660	20240405	100100	4735835	2265	2265	2265	2265	1
661	20240405	100000	4733570	2260	2260	2260	2260	0
662	20240405	095900	4733570	2260	2260	2260	2260	0
663	20240405	095800	4733570	2260	2260	2260	2260	0
664	20240405	095700	4733570	2260	2260	2260	2260	13
665	20240405	095600	4704190	2260	2260	2260	2260	0
666	20240405	095500	4704190	2260	2260	2260	2260	0
667	20240405	095400	4704190	2260	2260	2260	2260	0
668	20240405	095300	4704190	2260	2260	2260	2260	0
669	20240405	095200	4704190	2260	2260	2260	2260	12
670	20240405	095100	4677070	2260	2260	2260	2260	0
671	20240405	095000	4677070	2260	2260	2260	2260	0
672	20240405	094900	4677070	2260	2260	2260	2260	0
673	20240405	094800	4677070	2260	2260	2260	2260	0
674	20240405	094700	4677070	2260	2260	2260	2260	0
675	20240405	094600	4677070	2260	2260	2260	2260	12
676	20240405	094500	4649950	2260	2260	2260	2260	0
677	20240405	094400	4649950	2260	2260	2260	2260	0
678	20240405	094300	4649950	2260	2260	2260	2260	0
679	20240405	094200	4649950	2260	2260	2260	2260	0
680	20240405	094100	4649950	2260	2260	2260	2260	12
681	20240405	094000	4622830	2265	2265	2265	2265	0
682	20240405	093900	4622830	2265	2265	2265	2265	0
683	20240405	093800	4622830	2265	2265	2265	2265	0
684	20240405	093700	4622830	2265	2265	2265	2265	0
685	20240405	093600	4622830	2265	2265	2265	2265	1
686	20240405	093500	4620565	2260	2260	2260	2260	0
687	20240405	093400	4620565	2260	2260	2260	2260	0
688	20240405	093300	4620565	2260	2260	2260	2260	0
689	20240405	093200	4620565	2260	2260	2260	2260	0
690	20240405	093100	4620565	2260	2260	2260	2260	14
691	20240405	093000	4588925	2255	2255	2255	2255	0
692	20240405	092900	4588925	2255	2255	2255	2255	0
693	20240405	092800	4588925	2255	2255	2255	2255	0
694	20240405	092700	4588925	2255	2255	2255	2255	0
695	20240405	092600	4588925	2255	2255	2255	2255	0
696	20240405	092500	4588925	2255	2255	2255	2255	13
697	20240405	092400	4559610	2255	2255	2255	2255	2000
698	20240405	092300	49610	2255	2255	2255	2255	0
699	20240405	092200	49610	2255	2255	2255	2255	0
700	20240405	092100	49610	2255	2255	2255	2255	0
701	20240405	092000	49610	2255	2255	2255	2255	12
702	20240405	091900	22550	2255	2255	2255	2255	0
703	20240405	091800	22550	2255	2255	2255	2255	0
704	20240405	091700	22550	2255	2255	2255	2255	0
705	20240405	091600	22550	2255	2255	2255	2255	0
706	20240405	091500	22550	2255	2255	2255	2255	10
707	20240405	091400	0	2255	2255	2255	2255	0
708	20240405	091300	0	2255	2255	2255	2255	0
709	20240405	091200	0	2255	2255	2255	2255	0
710	20240405	091100	0	2255	2255	2255	2255	0
711	20240405	091000	0	2255	2255	2255	2255	0
712	20240405	090900	0	2255	2255	2255	2255	0
713	20240405	090800	0	2255	2255	2255	2255	0
714	20240405	090700	0	2255	2255	2255	2255	0
715	20240405	090600	0	2255	2255	2255	2255	0
716	20240405	090500	0	2255	2255	2255	2255	0
717	20240405	090400	0	2255	2255	2255	2255	0
718	20240405	090300	0	2255	2255	2255	2255	0
719	20240405	090200	0	2255	2255	2255	2255	0
720	20240405	090100	0	2255	2255	2255	2255	0
721	20240405	090000	0	2255	2255	2255	2255	0