KissMeData/203400/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	201200	593263970	5820	5820	5820	5820	1965
3	20240405	201100	593263970	5820	5820	5820	5820	0
4	20240405	201000	593263970	5820	5820	5820	5820	0
5	20240405	200900	593263970	5820	5820	5820	5820	0
6	20240405	200800	593263970	5820	5820	5820	5820	0
7	20240405	200700	593263970	5820	5820	5820	5820	0
8	20240405	200600	593263970	5820	5820	5820	5820	0
9	20240405	200500	593263970	5820	5820	5820	5820	0
10	20240405	200400	593263970	5820	5820	5820	5820	0
11	20240405	200300	593263970	5820	5820	5820	5820	0
12	20240405	200200	593263970	5820	5820	5820	5820	0
13	20240405	200100	593263970	5820	5820	5820	5820	0
14	20240405	200000	593263970	5820	5820	5820	5820	0
15	20240405	195900	593263970	5820	5820	5820	5820	0
16	20240405	195800	593263970	5820	5820	5820	5820	0
17	20240405	195700	593263970	5820	5820	5820	5820	0
18	20240405	195600	593263970	5820	5820	5820	5820	0
19	20240405	195500	593263970	5820	5820	5820	5820	0
20	20240405	195400	593263970	5820	5820	5820	5820	0
21	20240405	195300	593263970	5820	5820	5820	5820	0
22	20240405	195200	593263970	5820	5820	5820	5820	0
23	20240405	195100	593263970	5820	5820	5820	5820	0
24	20240405	195000	593263970	5820	5820	5820	5820	0
25	20240405	194900	593263970	5820	5820	5820	5820	0
26	20240405	194800	593263970	5820	5820	5820	5820	0
27	20240405	194700	593263970	5820	5820	5820	5820	0
28	20240405	194600	593263970	5820	5820	5820	5820	0
29	20240405	194500	593263970	5820	5820	5820	5820	0
30	20240405	194400	593263970	5820	5820	5820	5820	0
31	20240405	194300	593263970	5820	5820	5820	5820	0
32	20240405	194200	593263970	5820	5820	5820	5820	1965
33	20240405	194100	593263970	5820	5820	5820	5820	0
34	20240405	194000	593263970	5820	5820	5820	5820	0
35	20240405	193900	593263970	5820	5820	5820	5820	0
36	20240405	193800	593263970	5820	5820	5820	5820	0
37	20240405	193700	593263970	5820	5820	5820	5820	0
38	20240405	193600	593263970	5820	5820	5820	5820	0
39	20240405	193500	593263970	5820	5820	5820	5820	0
40	20240405	193400	593263970	5820	5820	5820	5820	0
41	20240405	193300	593263970	5820	5820	5820	5820	0
42	20240405	193200	593263970	5820	5820	5820	5820	0
43	20240405	193100	593263970	5820	5820	5820	5820	0
44	20240405	193000	593263970	5820	5820	5820	5820	0
45	20240405	192900	593263970	5820	5820	5820	5820	0
46	20240405	192800	593263970	5820	5820	5820	5820	0
47	20240405	192700	593263970	5820	5820	5820	5820	0
48	20240405	192600	593263970	5820	5820	5820	5820	0
49	20240405	192500	593263970	5820	5820	5820	5820	0
50	20240405	192400	593263970	5820	5820	5820	5820	0
51	20240405	192300	593263970	5820	5820	5820	5820	0
52	20240405	192200	593263970	5820	5820	5820	5820	0
53	20240405	192100	593263970	5820	5820	5820	5820	0
54	20240405	192000	593263970	5820	5820	5820	5820	0
55	20240405	191900	593263970	5820	5820	5820	5820	0
56	20240405	191800	593263970	5820	5820	5820	5820	0
57	20240405	191700	593263970	5820	5820	5820	5820	0
58	20240405	191600	593263970	5820	5820	5820	5820	0
59	20240405	191500	593263970	5820	5820	5820	5820	0
60	20240405	191400	593263970	5820	5820	5820	5820	0
61	20240405	191300	593263970	5820	5820	5820	5820	0
62	20240405	191200	593263970	5820	5820	5820	5820	1965
63	20240405	191100	593263970	5820	5820	5820	5820	0
64	20240405	191000	593263970	5820	5820	5820	5820	0
65	20240405	190900	593263970	5820	5820	5820	5820	0
66	20240405	190800	593263970	5820	5820	5820	5820	0
67	20240405	190700	593263970	5820	5820	5820	5820	0
68	20240405	190600	593263970	5820	5820	5820	5820	0
69	20240405	190500	593263970	5820	5820	5820	5820	0
70	20240405	190400	593263970	5820	5820	5820	5820	0
71	20240405	190300	593263970	5820	5820	5820	5820	0
72	20240405	190200	593263970	5820	5820	5820	5820	0
73	20240405	190100	593263970	5820	5820	5820	5820	0
74	20240405	190000	593263970	5820	5820	5820	5820	0
75	20240405	185900	593263970	5820	5820	5820	5820	0
76	20240405	185800	593263970	5820	5820	5820	5820	0
77	20240405	185700	593263970	5820	5820	5820	5820	0
78	20240405	185600	593263970	5820	5820	5820	5820	0
79	20240405	185500	593263970	5820	5820	5820	5820	0
80	20240405	185400	593263970	5820	5820	5820	5820	0
81	20240405	185300	593263970	5820	5820	5820	5820	0
82	20240405	185200	593263970	5820	5820	5820	5820	0
83	20240405	185100	593263970	5820	5820	5820	5820	0
84	20240405	185000	593263970	5820	5820	5820	5820	0
85	20240405	184900	593263970	5820	5820	5820	5820	0
86	20240405	184800	593263970	5820	5820	5820	5820	0
87	20240405	184700	593263970	5820	5820	5820	5820	0
88	20240405	184600	593263970	5820	5820	5820	5820	0
89	20240405	184500	593263970	5820	5820	5820	5820	0
90	20240405	184400	593263970	5820	5820	5820	5820	0
91	20240405	184300	593263970	5820	5820	5820	5820	0
92	20240405	184200	593263970	5820	5820	5820	5820	1965
93	20240405	184100	593263970	5820	5820	5820	5820	0
94	20240405	184000	593263970	5820	5820	5820	5820	0
95	20240405	183900	593263970	5820	5820	5820	5820	0
96	20240405	183800	593263970	5820	5820	5820	5820	0
97	20240405	183700	593263970	5820	5820	5820	5820	0
98	20240405	183600	593263970	5820	5820	5820	5820	0
99	20240405	183500	593263970	5820	5820	5820	5820	0
100	20240405	183400	593263970	5820	5820	5820	5820	0
101	20240405	183300	593263970	5820	5820	5820	5820	0
102	20240405	183200	593263970	5820	5820	5820	5820	0
103	20240405	183100	593263970	5820	5820	5820	5820	0
104	20240405	183000	593263970	5820	5820	5820	5820	0
105	20240405	182900	593263970	5820	5820	5820	5820	0
106	20240405	182800	593263970	5820	5820	5820	5820	0
107	20240405	182700	593263970	5820	5820	5820	5820	0
108	20240405	182600	593263970	5820	5820	5820	5820	0
109	20240405	182500	593263970	5820	5820	5820	5820	0
110	20240405	182400	593263970	5820	5820	5820	5820	0
111	20240405	182300	593263970	5820	5820	5820	5820	0
112	20240405	182200	593263970	5820	5820	5820	5820	0
113	20240405	182100	593263970	5820	5820	5820	5820	0
114	20240405	182000	593263970	5820	5820	5820	5820	0
115	20240405	181900	593263970	5820	5820	5820	5820	0
116	20240405	181800	593263970	5820	5820	5820	5820	0
117	20240405	181700	593263970	5820	5820	5820	5820	0
118	20240405	181600	593263970	5820	5820	5820	5820	0
119	20240405	181500	593263970	5820	5820	5820	5820	0
120	20240405	181400	593263970	5820	5820	5820	5820	0
121	20240405	181300	593263970	5820	5820	5820	5820	0
122	20240405	181200	593263970	5820	5820	5820	5820	1965
123	20240405	181100	593263970	5820	5820	5820	5820	0
124	20240405	181000	593263970	5820	5820	5820	5820	0
125	20240405	180900	593263970	5820	5820	5820	5820	0
126	20240405	180800	593263970	5820	5820	5820	5820	0
127	20240405	180700	593263970	5820	5820	5820	5820	0
128	20240405	180600	593263970	5820	5820	5820	5820	0
129	20240405	180500	593263970	5820	5820	5820	5820	0
130	20240405	180400	593263970	5820	5820	5820	5820	0
131	20240405	180300	593263970	5820	5820	5820	5820	0
132	20240405	180200	593263970	5820	5820	5820	5820	0
133	20240405	180100	593263970	5820	5820	5820	5820	0
134	20240405	180000	593263970	5820	5820	5820	5820	0
135	20240405	175900	593263970	5820	5820	5820	5820	0
136	20240405	175800	593263970	5820	5820	5820	5820	0
137	20240405	175700	593263970	5820	5820	5820	5820	0
138	20240405	175600	593263970	5820	5820	5820	5820	0
139	20240405	175500	593263970	5820	5820	5820	5820	0
140	20240405	175400	593263970	5820	5820	5820	5820	0
141	20240405	175300	593263970	5820	5820	5820	5820	0
142	20240405	175200	593263970	5820	5820	5820	5820	0
143	20240405	175100	593263970	5820	5820	5820	5820	0
144	20240405	175000	593263970	5820	5820	5820	5820	0
145	20240405	174900	593263970	5820	5820	5820	5820	0
146	20240405	174800	593263970	5820	5820	5820	5820	0
147	20240405	174700	593263970	5820	5820	5820	5820	0
148	20240405	174600	593263970	5820	5820	5820	5820	0
149	20240405	174500	593263970	5820	5820	5820	5820	0
150	20240405	174400	593263970	5820	5820	5820	5820	0
151	20240405	174300	593263970	5820	5820	5820	5820	0
152	20240405	174200	593263970	5820	5820	5820	5820	1965
153	20240405	174100	593263970	5820	5820	5820	5820	0
154	20240405	174000	593263970	5820	5820	5820	5820	0
155	20240405	173900	593263970	5820	5820	5820	5820	0
156	20240405	173800	593263970	5820	5820	5820	5820	0
157	20240405	173700	593263970	5820	5820	5820	5820	0
158	20240405	173600	593263970	5820	5820	5820	5820	0
159	20240405	173500	593263970	5820	5820	5820	5820	0
160	20240405	173400	593263970	5820	5820	5820	5820	0
161	20240405	173300	593263970	5820	5820	5820	5820	0
162	20240405	173200	593263970	5820	5820	5820	5820	0
163	20240405	173100	593263970	5820	5820	5820	5820	0
164	20240405	173000	593263970	5820	5820	5820	5820	0
165	20240405	172900	593263970	5820	5820	5820	5820	0
166	20240405	172800	593263970	5820	5820	5820	5820	0
167	20240405	172700	593263970	5820	5820	5820	5820	0
168	20240405	172600	593263970	5820	5820	5820	5820	0
169	20240405	172500	593263970	5820	5820	5820	5820	0
170	20240405	172400	593263970	5820	5820	5820	5820	0
171	20240405	172300	593263970	5820	5820	5820	5820	0
172	20240405	172200	593263970	5820	5820	5820	5820	0
173	20240405	172100	593263970	5820	5820	5820	5820	0
174	20240405	172000	593263970	5820	5820	5820	5820	0
175	20240405	171900	593263970	5820	5820	5820	5820	0
176	20240405	171800	593263970	5820	5820	5820	5820	0
177	20240405	171700	593263970	5820	5820	5820	5820	0
178	20240405	171600	593263970	5820	5820	5820	5820	0
179	20240405	171500	593263970	5820	5820	5820	5820	0
180	20240405	171400	593263970	5820	5820	5820	5820	0
181	20240405	171300	593263970	5820	5820	5820	5820	0
182	20240405	171200	593263970	5820	5820	5820	5820	1965
183	20240405	171100	593263970	5820	5820	5820	5820	0
184	20240405	171000	593263970	5820	5820	5820	5820	0
185	20240405	170900	593263970	5820	5820	5820	5820	0
186	20240405	170800	593263970	5820	5820	5820	5820	0
187	20240405	170700	593263970	5820	5820	5820	5820	0
188	20240405	170600	593263970	5820	5820	5820	5820	0
189	20240405	170500	593263970	5820	5820	5820	5820	0
190	20240405	170400	593263970	5820	5820	5820	5820	0
191	20240405	170300	593263970	5820	5820	5820	5820	0
192	20240405	170200	593263970	5820	5820	5820	5820	0
193	20240405	170100	593263970	5820	5820	5820	5820	0
194	20240405	170000	593263970	5820	5820	5820	5820	0
195	20240405	165900	593263970	5820	5820	5820	5820	0
196	20240405	165800	593263970	5820	5820	5820	5820	0
197	20240405	165700	593263970	5820	5820	5820	5820	0
198	20240405	165600	593263970	5820	5820	5820	5820	0
199	20240405	165500	593263970	5820	5820	5820	5820	0
200	20240405	165400	593263970	5820	5820	5820	5820	0
201	20240405	165300	593263970	5820	5820	5820	5820	0
202	20240405	165200	593263970	5820	5820	5820	5820	0
203	20240405	165100	593263970	5820	5820	5820	5820	0
204	20240405	165000	593263970	5820	5820	5820	5820	0
205	20240405	164900	593263970	5820	5820	5820	5820	0
206	20240405	164800	593263970	5820	5820	5820	5820	0
207	20240405	164700	593263970	5820	5820	5820	5820	0
208	20240405	164600	593263970	5820	5820	5820	5820	0
209	20240405	164500	593263970	5820	5820	5820	5820	0
210	20240405	164400	593263970	5820	5820	5820	5820	0
211	20240405	164300	593263970	5820	5820	5820	5820	0
212	20240405	164200	593263970	5820	5820	5820	5820	1965
213	20240405	164100	593263970	5820	5820	5820	5820	0
214	20240405	164000	593263970	5820	5820	5820	5820	0
215	20240405	163900	593263970	5820	5820	5820	5820	0
216	20240405	163800	593263970	5820	5820	5820	5820	0
217	20240405	163700	593263970	5820	5820	5820	5820	0
218	20240405	163600	593263970	5820	5820	5820	5820	0
219	20240405	163500	593263970	5820	5820	5820	5820	0
220	20240405	163400	593263970	5820	5820	5820	5820	0
221	20240405	163300	593263970	5820	5820	5820	5820	0
222	20240405	163200	593263970	5820	5820	5820	5820	0
223	20240405	163100	593263970	5820	5820	5820	5820	0
224	20240405	163000	593263970	5820	5820	5820	5820	0
225	20240405	162900	593263970	5820	5820	5820	5820	0
226	20240405	162800	593263970	5820	5820	5820	5820	0
227	20240405	162700	593263970	5820	5820	5820	5820	0
228	20240405	162600	593263970	5820	5820	5820	5820	0
229	20240405	162500	593263970	5820	5820	5820	5820	0
230	20240405	162400	593263970	5820	5820	5820	5820	0
231	20240405	162300	593263970	5820	5820	5820	5820	0
232	20240405	162200	593263970	5820	5820	5820	5820	0
233	20240405	162100	593263970	5820	5820	5820	5820	0
234	20240405	162000	593263970	5820	5820	5820	5820	0
235	20240405	161900	593263970	5820	5820	5820	5820	0
236	20240405	161800	593263970	5820	5820	5820	5820	0
237	20240405	161700	593263970	5820	5820	5820	5820	0
238	20240405	161600	593263970	5820	5820	5820	5820	0
239	20240405	161500	593263970	5820	5820	5820	5820	0
240	20240405	161400	593263970	5820	5820	5820	5820	0
241	20240405	161300	593263970	5820	5820	5820	5820	0
242	20240405	161200	593263970	5820	5820	5820	5820	1965
243	20240405	161100	593263970	5820	5820	5820	5820	0
244	20240405	161000	593263970	5820	5820	5820	5820	0
245	20240405	160900	593263970	5820	5820	5820	5820	0
246	20240405	160800	593263970	5820	5820	5820	5820	0
247	20240405	160700	593263970	5820	5820	5820	5820	0
248	20240405	160600	593263970	5820	5820	5820	5820	0
249	20240405	160500	593263970	5820	5820	5820	5820	0
250	20240405	160400	593263970	5820	5820	5820	5820	0
251	20240405	160300	593263970	5820	5820	5820	5820	0
252	20240405	160200	593263970	5820	5820	5820	5820	0
253	20240405	160100	593263970	5820	5820	5820	5820	0
254	20240405	160000	593263970	5820	5820	5820	5820	0
255	20240405	155900	593263970	5820	5820	5820	5820	0
256	20240405	155800	593263970	5820	5820	5820	5820	0
257	20240405	155700	593263970	5820	5820	5820	5820	0
258	20240405	155600	593263970	5820	5820	5820	5820	0
259	20240405	155500	593263970	5820	5820	5820	5820	0
260	20240405	155400	593263970	5820	5820	5820	5820	0
261	20240405	155300	593263970	5820	5820	5820	5820	0
262	20240405	155200	593263970	5820	5820	5820	5820	0
263	20240405	155100	593263970	5820	5820	5820	5820	0
264	20240405	155000	593263970	5820	5820	5820	5820	0
265	20240405	154900	593263970	5820	5820	5820	5820	0
266	20240405	154800	593263970	5820	5820	5820	5820	0
267	20240405	154700	593263970	5820	5820	5820	5820	0
268	20240405	154600	593263970	5820	5820	5820	5820	0
269	20240405	154500	593263970	5820	5820	5820	5820	0
270	20240405	154400	593263970	5820	5820	5820	5820	0
271	20240405	154300	593263970	5820	5820	5820	5820	0
272	20240405	154200	593263970	5820	5820	5820	5820	1965
273	20240405	154100	593263970	5820	5820	5820	5820	0
274	20240405	154000	593263970	5820	5820	5820	5820	0
275	20240405	153900	593263970	5820	5820	5820	5820	0
276	20240405	153800	593263970	5820	5820	5820	5820	0
277	20240405	153700	593263970	5820	5820	5820	5820	0
278	20240405	153600	593263970	5820	5820	5820	5820	0
279	20240405	153500	593263970	5820	5820	5820	5820	0
280	20240405	153400	593263970	5820	5820	5820	5820	0
281	20240405	153300	593263970	5820	5820	5820	5820	0
282	20240405	153200	593263970	5820	5820	5820	5820	0
283	20240405	153100	593263970	5820	5820	5820	5820	0
284	20240405	153000	593263970	5820	5820	5820	5820	1965
285	20240405	152900	581827670	5900	5900	5900	5900	0
286	20240405	152800	581827670	5900	5900	5900	5900	0
287	20240405	152700	581827670	5900	5900	5900	5900	0
288	20240405	152600	581827670	5900	5900	5900	5900	0
289	20240405	152500	581827670	5900	5900	5900	5900	0
290	20240405	152400	581827670	5900	5900	5900	5900	0
291	20240405	152300	581827670	5900	5900	5900	5900	0
292	20240405	152200	581827670	5900	5900	5900	5900	0
293	20240405	152100	581827670	5900	5900	5900	5900	0
294	20240405	152000	581827670	5900	5900	5900	5900	0
295	20240405	151900	581827670	5900	5900	5900	5900	1
296	20240405	151800	581821770	5850	5900	5900	5850	21
297	20240405	151700	581698580	5900	5900	5900	5900	25
298	20240405	151600	581551080	5920	5920	5920	5920	0
299	20240405	151500	581551080	5920	5930	5930	5800	15103
300	20240405	151400	493523710	5930	5930	5930	5930	1
301	20240405	151300	493517780	5940	5940	5940	5940	25
302	20240405	151200	493369280	5900	5920	5920	5900	1920
303	20240405	151100	482021410	5920	5920	5920	5920	17
304	20240405	151000	481920770	5900	5910	5910	5900	360
305	20240405	150900	479793690	5910	5910	5910	5910	665
306	20240405	150800	475863540	5910	5910	5910	5910	0
307	20240405	150700	475863540	5910	5910	5910	5910	0
308	20240405	150600	475863540	5910	5910	5910	5910	0
309	20240405	150500	475863540	5910	5910	5910	5910	25
310	20240405	150400	475715790	5860	5900	5900	5860	850
311	20240405	150300	470717070	5900	5900	5900	5900	0
312	20240405	150200	470717070	5900	5900	5900	5900	300
313	20240405	150100	468947070	5900	5910	5910	5900	158
314	20240405	150000	468013620	5910	5910	5910	5910	0
315	20240405	145900	468013620	5910	5910	5910	5910	0
316	20240405	145800	468013620	5910	5910	5910	5910	218
317	20240405	145700	466725240	5900	5900	5900	5900	255
318	20240405	145600	465220740	5920	5920	5920	5920	0
319	20240405	145500	465220740	5920	5920	5920	5920	0
320	20240405	145400	465220740	5920	5920	5920	5920	25
321	20240405	145300	465072740	5910	5910	5910	5910	0
322	20240405	145200	465072740	5910	5910	5910	5910	0
323	20240405	145100	465072740	5910	5910	5910	5910	5
324	20240405	145000	465043190	5910	5920	5920	5910	40
325	20240405	144900	464806540	5900	5910	5910	5900	1008
326	20240405	144800	458858360	5920	5920	5920	5920	0
327	20240405	144700	458858360	5920	5920	5920	5920	133
328	20240405	144600	458071000	5920	5920	5920	5920	25
329	20240405	144500	457923000	5920	5920	5920	5920	0
330	20240405	144400	457923000	5920	5920	5920	5920	5
331	20240405	144300	457893400	5910	5910	5910	5910	0
332	20240405	144200	457893400	5910	5910	5910	5900	1169
333	20240405	144100	450994610	5910	5900	5910	5900	85
334	20240405	144000	450492610	5910	5910	5910	5910	0
335	20240405	143900	450492610	5910	5900	5910	5900	83
336	20240405	143800	450002660	5910	5910	5910	5910	0
337	20240405	143700	450002660	5910	5910	5910	5910	0
338	20240405	143600	450002660	5910	5910	5910	5910	0
339	20240405	143500	450002660	5910	5910	5910	5910	25
340	20240405	143400	449854910	5900	5900	5900	5900	95
341	20240405	143300	449294410	5900	5900	5900	5900	0
342	20240405	143200	449294410	5900	5900	5900	5900	767
343	20240405	143100	444769110	5900	5900	5900	5900	25
344	20240405	143000	444621610	5900	5900	5900	5900	0
345	20240405	142900	444621610	5900	5900	5900	5900	0
346	20240405	142800	444621610	5900	5900	5900	5900	0
347	20240405	142700	444621610	5900	5900	5900	5900	25
348	20240405	142600	444474110	5900	5900	5900	5900	1
349	20240405	142500	444468210	5880	5880	5880	5880	140
350	20240405	142400	443645010	5900	5890	5900	5880	431
351	20240405	142300	441108890	5900	5890	5900	5890	43
352	20240405	142200	440855370	5890	5890	5890	5890	0
353	20240405	142100	440855370	5890	5890	5890	5890	0
354	20240405	142000	440855370	5890	5890	5890	5890	28
355	20240405	141900	440690450	5890	5890	5890	5890	260
356	20240405	141800	439159050	5880	5880	5880	5880	320
357	20240405	141700	437277450	5890	5890	5890	5890	0
358	20240405	141600	437277450	5890	5890	5890	5890	25
359	20240405	141500	437130200	5890	5890	5890	5890	0
360	20240405	141400	437130200	5890	5890	5890	5890	0
361	20240405	141300	437130200	5890	5890	5890	5890	0
362	20240405	141200	437130200	5890	5890	5890	5890	25
363	20240405	141100	436982950	5870	5880	5880	5870	150
364	20240405	141000	436101560	5890	5890	5890	5890	100
365	20240405	140900	435512560	5890	5890	5890	5890	10
366	20240405	140800	435453660	5890	5890	5890	5890	94
367	20240405	140700	434900000	5890	5890	5890	5890	0
368	20240405	140600	434900000	5890	5890	5890	5890	0
369	20240405	140500	434900000	5890	5890	5890	5890	30
370	20240405	140400	434723300	5890	5890	5890	5890	26
371	20240405	140300	434570160	5890	5890	5890	5890	0
372	20240405	140200	434570160	5890	5890	5890	5890	0
373	20240405	140100	434570160	5890	5890	5890	5890	25
374	20240405	140000	434422910	5890	5890	5890	5890	0
375	20240405	135900	434422910	5890	5890	5890	5890	0
376	20240405	135800	434422910	5890	5890	5890	5890	3
377	20240405	135700	434405240	5880	5870	5880	5870	185
378	20240405	135600	433318940	5880	5880	5880	5880	0
379	20240405	135500	433318940	5880	5880	5880	5880	0
380	20240405	135400	433318940	5880	5880	5880	5880	3
381	20240405	135300	433301300	5880	5880	5880	5880	25
382	20240405	135200	433154300	5880	5880	5880	5880	0
383	20240405	135100	433154300	5880	5880	5880	5880	0
384	20240405	135000	433154300	5880	5880	5880	5880	0
385	20240405	134900	433154300	5880	5880	5880	5880	59
386	20240405	134800	432807380	5870	5880	5880	5870	701
387	20240405	134700	428692500	5890	5890	5890	5890	11
388	20240405	134600	428627710	5890	5890	5890	5890	0
389	20240405	134500	428627710	5890	5890	5890	5890	25
390	20240405	134400	428480460	5900	5900	5900	5900	0
391	20240405	134300	428480460	5900	5900	5900	5900	0
392	20240405	134200	428480460	5900	5900	5900	5900	40
393	20240405	134100	428244460	5850	5850	5850	5850	0
394	20240405	134000	428244460	5850	5860	5860	5850	3274
395	20240405	133900	409083080	5860	5880	5880	5860	1700
396	20240405	133800	399119250	5900	5900	5900	5900	26
397	20240405	133700	398965850	5870	5870	5870	5870	0
398	20240405	133600	398965850	5870	5870	5870	5870	30
399	20240405	133500	398789750	5940	5940	5940	5940	0
400	20240405	133400	398789750	5940	5890	5940	5870	1201
401	20240405	133300	391730170	5860	5910	5910	5860	201
402	20240405	133200	390550500	5860	5880	5880	5860	5000
403	20240405	133100	361227490	5900	5900	5900	5900	5
404	20240405	133000	361197990	5900	5890	5900	5880	3095
405	20240405	132900	342998710	5900	5900	5900	5900	64
406	20240405	132800	342621110	5900	5890	5900	5890	1184
407	20240405	132700	335645510	5890	5890	5890	5890	29
408	20240405	132600	335474700	5900	5900	5900	5900	255
409	20240405	132500	333970200	5900	5900	5900	5900	350
410	20240405	132400	331905200	5910	5910	5910	5910	13
411	20240405	132300	331828370	5910	5910	5910	5910	285
412	20240405	132200	330144020	5910	5910	5910	5910	15
413	20240405	132100	330055370	5910	5910	5910	5910	6
414	20240405	132000	330019910	5910	5910	5910	5910	1
415	20240405	131900	330014000	5900	5910	5910	5900	204
416	20240405	131800	328810150	5900	5920	5920	5900	2453
417	20240405	131700	314328450	5940	5940	5940	5940	0
418	20240405	131600	314328450	5940	5940	5940	5940	0
419	20240405	131500	314328450	5940	5930	5940	5930	27
420	20240405	131400	314168090	5940	5940	5940	5940	0
421	20240405	131300	314168090	5940	5940	5940	5940	1
422	20240405	131200	314162150	5910	5910	5910	5910	30
423	20240405	131100	313984850	5940	5940	5940	5940	25
424	20240405	131000	313836350	5940	5940	5940	5940	0
425	20240405	130900	313836350	5940	5940	5940	5940	0
426	20240405	130800	313836350	5940	5940	5940	5940	0
427	20240405	130700	313836350	5940	5940	5940	5940	25
428	20240405	130600	313687850	5900	5900	5900	5900	0
429	20240405	130500	313687850	5900	5900	5900	5900	78
430	20240405	130400	313227650	5910	5940	5940	5910	41
431	20240405	130300	312984590	5940	5940	5940	5940	300
432	20240405	130200	311202590	5940	5940	5940	5940	0
433	20240405	130100	311202590	5940	5940	5940	5940	0
434	20240405	130000	311202590	5940	5940	5940	5940	25
435	20240405	125900	311054090	5900	5900	5900	5900	0
436	20240405	125800	311054090	5900	5900	5900	5900	11
437	20240405	125700	310989190	5910	5920	5920	5910	1400
438	20240405	125600	302713820	5920	5920	5950	5920	105
439	20240405	125500	302091470	5930	5930	5930	5930	0
440	20240405	125400	302091470	5930	5930	5930	5930	0
441	20240405	125300	302091470	5930	5930	5930	5930	182
442	20240405	125200	301012210	5970	5950	5970	5950	26
443	20240405	125100	300857010	5970	5970	5970	5970	0
444	20240405	125000	300857010	5970	5970	5970	5970	1
445	20240405	124900	300851040	5980	5980	5980	5980	0
446	20240405	124800	300851040	5980	5940	5980	5940	1234
447	20240405	124700	293520080	5980	5980	5980	5980	0
448	20240405	124600	293520080	5980	5980	5980	5980	0
449	20240405	124500	293520080	5980	5980	5980	5980	125
450	20240405	124400	292772580	5980	5980	5980	5980	100
451	20240405	124300	292174580	5980	5980	5980	5980	0
452	20240405	124200	292174580	5980	5980	5980	5980	0
453	20240405	124100	292174580	5980	5940	5980	5940	130
454	20240405	124000	291401380	5940	5940	5940	5940	0
455	20240405	123900	291401380	5940	5940	5940	5940	0
456	20240405	123800	291401380	5940	5940	5940	5940	0
457	20240405	123700	291401380	5940	5940	5940	5940	25
458	20240405	123600	291252880	5940	5940	5940	5940	0
459	20240405	123500	291252880	5940	5940	5940	5940	0
460	20240405	123400	291252880	5940	5940	5940	5940	0
461	20240405	123300	291252880	5940	5940	5940	5940	25
462	20240405	123200	291104380	5930	5930	5930	5930	18
463	20240405	123100	290997640	5930	5930	5930	5930	282
464	20240405	123000	289325380	5930	5930	5930	5930	167
465	20240405	122900	288335070	5930	5930	5930	5930	25
466	20240405	122800	288186820	5930	5930	5930	5930	0
467	20240405	122700	288186820	5930	5930	5930	5930	0
468	20240405	122600	288186820	5930	5930	5930	5930	25
469	20240405	122500	288038570	5930	5930	5930	5930	0
470	20240405	122400	288038570	5930	5930	5930	5930	4
471	20240405	122300	288014850	5930	5930	5930	5930	25
472	20240405	122200	287866600	5930	5930	5930	5930	25
473	20240405	122100	287718350	5930	5930	5930	5930	6
474	20240405	122000	287682770	5930	5930	5930	5930	15
475	20240405	121900	287593820	5930	5930	5930	5930	0
476	20240405	121800	287593820	5930	5930	5930	5930	45
477	20240405	121700	287326970	5930	5930	5930	5930	0
478	20240405	121600	287326970	5930	5930	5930	5930	0
479	20240405	121500	287326970	5930	5930	5930	5930	0
480	20240405	121400	287326970	5930	5930	5930	5930	25
481	20240405	121300	287178720	5920	5920	5920	5920	1
482	20240405	121200	287172800	5920	5920	5920	5920	328
483	20240405	121100	285231040	5930	5930	5930	5930	35
484	20240405	121000	285023490	5930	5930	5930	5930	140
485	20240405	120900	284193290	5930	5930	5930	5930	50
486	20240405	120800	283896790	5930	5930	5930	5930	0
487	20240405	120700	283896790	5930	5930	5930	5930	25
488	20240405	120600	283748540	5920	5920	5920	5920	5
489	20240405	120500	283718940	5920	5920	5920	5920	1
490	20240405	120400	283713020	5920	5930	5940	5920	188
491	20240405	120300	282599790	5930	5930	5930	5920	189
492	20240405	120200	281480460	5920	5920	5920	5920	24
493	20240405	120100	281338380	5920	5920	5920	5920	32
494	20240405	120000	281148940	5920	5920	5920	5920	77
495	20240405	115900	280693100	5920	5920	5920	5920	25
496	20240405	115800	280545100	5920	5920	5920	5920	100
497	20240405	115700	279953100	5920	5920	5920	5920	1
498	20240405	115600	279947180	5920	5920	5920	5920	0
499	20240405	115500	279947180	5920	5920	5920	5920	25
500	20240405	115400	279799180	5920	5920	5920	5920	1
501	20240405	115300	279793260	5920	5920	5920	5920	0
502	20240405	115200	279793260	5920	5920	5920	5920	25
503	20240405	115100	279645260	5900	5900	5900	5900	162
504	20240405	115000	278689460	5890	5890	5890	5890	0
505	20240405	114900	278689460	5890	5940	5940	5890	518
506	20240405	114800	275631860	5950	5960	5960	5950	40
507	20240405	114700	275393610	5960	5960	5960	5960	0
508	20240405	114600	275393610	5960	5960	5960	5960	0
509	20240405	114500	275393610	5960	5960	5960	5960	2
510	20240405	114400	275381690	5960	5960	5960	5960	27
511	20240405	114300	275220770	5960	5960	5960	5960	0
512	20240405	114200	275220770	5960	5960	5960	5960	34
513	20240405	114100	275018130	5960	5960	5960	5960	0
514	20240405	114000	275018130	5960	5960	5960	5960	25
515	20240405	113900	274869130	5960	5960	5960	5960	0
516	20240405	113800	274869130	5960	5960	5960	5960	0
517	20240405	113700	274869130	5960	5960	5960	5960	23
518	20240405	113600	274732050	5960	5960	5960	5960	25
519	20240405	113500	274583050	5940	5940	5940	5940	0
520	20240405	113400	274583050	5940	5940	5940	5940	20
521	20240405	113300	274464250	5940	5940	5940	5940	148
522	20240405	113200	273585130	5940	5940	5940	5940	0
523	20240405	113100	273585130	5940	5940	5940	5940	0
524	20240405	113000	273585130	5940	5940	5940	5940	13
525	20240405	112900	273507910	5940	5940	5940	5940	22
526	20240405	112800	273377230	5980	5980	5980	5980	0
527	20240405	112700	273377230	5980	5980	5980	5980	0
528	20240405	112600	273377230	5980	5980	5980	5980	0
529	20240405	112500	273377230	5980	5980	5980	5980	25
530	20240405	112400	273227730	5970	5970	5970	5970	518
531	20240405	112300	270135270	5970	5970	5970	5970	0
532	20240405	112200	270135270	5970	5970	5970	5970	0
533	20240405	112100	270135270	5970	5970	5970	5970	27
534	20240405	112000	269974080	5980	5980	5980	5980	0
535	20240405	111900	269974080	5980	5980	5980	5980	0
536	20240405	111800	269974080	5980	5980	5980	5980	0
537	20240405	111700	269974080	5980	5980	5980	5980	25
538	20240405	111600	269824580	5980	5980	5980	5980	0
539	20240405	111500	269824580	5980	5980	5980	5980	1
540	20240405	111400	269818600	5970	5970	5970	5970	25
541	20240405	111300	269669350	5970	5970	5970	5970	100
542	20240405	111200	269072350	5970	5970	5970	5970	0
543	20240405	111100	269072350	5970	5970	5970	5970	0
544	20240405	111000	269072350	5970	5970	5970	5970	78
545	20240405	110900	268606690	5970	5940	5970	5940	132
546	20240405	110800	267821080	5940	5940	5940	5940	0
547	20240405	110700	267821080	5940	5940	5940	5940	5
548	20240405	110600	267791380	5940	5940	5940	5940	25
549	20240405	110500	267642880	5940	5940	5940	5940	0
550	20240405	110400	267642880	5940	5940	5940	5940	2
551	20240405	110300	267631000	5940	5940	5940	5940	0
552	20240405	110200	267631000	5940	5890	5940	5890	134
553	20240405	110100	266840490	5880	5930	5930	5880	1021
554	20240405	110000	260828750	5930	5930	5930	5930	0
555	20240405	105900	260828750	5930	5930	5930	5930	0
556	20240405	105800	260828750	5930	5930	5930	5930	25
557	20240405	105700	260680500	5930	5930	5930	5930	0
558	20240405	105600	260680500	5930	5930	5930	5930	0
559	20240405	105500	260680500	5930	5910	5930	5910	31
560	20240405	105400	260497270	5910	5920	5920	5910	436
561	20240405	105300	257920320	5940	5940	5940	5940	0
562	20240405	105200	257920320	5940	5940	5940	5940	0
563	20240405	105100	257920320	5940	5930	5940	5930	25
564	20240405	105000	257772060	5920	5920	5920	5920	6
565	20240405	104900	257736540	5920	5920	5920	5920	0
566	20240405	104800	257736540	5920	5920	5920	5920	0
567	20240405	104700	257736540	5920	5920	5920	5920	25
568	20240405	104600	257588540	5890	5890	5890	5890	0
569	20240405	104500	257588540	5890	5910	5910	5890	15
570	20240405	104400	257500040	5920	5920	5920	5920	0
571	20240405	104300	257500040	5920	5920	5920	5920	157
572	20240405	104200	256570600	5920	5920	5920	5920	0
573	20240405	104100	256570600	5920	5920	5920	5920	59
574	20240405	104000	256221320	5920	5910	5920	5910	61
575	20240405	103900	255860300	5920	5920	5920	5920	25
576	20240405	103800	255712300	5920	5920	5920	5880	982
577	20240405	103700	249934680	5920	5920	5920	5920	0
578	20240405	103600	249934680	5920	5920	5920	5920	24
579	20240405	103500	249792600	5920	5920	5920	5920	0
580	20240405	103400	249792600	5920	5920	5920	5920	0
581	20240405	103300	249792600	5920	5910	5920	5910	3
582	20240405	103200	249774860	5880	5900	5920	5880	619
583	20240405	103100	246131950	5880	5880	5880	5880	11
584	20240405	103000	246067270	5880	5880	5880	5880	871
585	20240405	102900	240945790	5890	5910	5910	5890	94
586	20240405	102800	240391930	5920	5920	5920	5920	24
587	20240405	102700	240249850	5920	5920	5920	5920	0
588	20240405	102600	240249850	5920	5920	5920	5920	5
589	20240405	102500	240220250	5920	5920	5920	5920	100
590	20240405	102400	239628250	5920	5920	5920	5880	195
591	20240405	102300	238477320	5920	5920	5920	5920	1
592	20240405	102200	238471400	5880	5880	5880	5880	12
593	20240405	102100	238400840	5920	5920	5920	5920	0
594	20240405	102000	238400840	5920	5890	5920	5890	624
595	20240405	101900	234724760	5890	5890	5890	5890	0
596	20240405	101800	234724760	5890	5890	5890	5890	0
597	20240405	101700	234724760	5890	5920	5920	5890	120
598	20240405	101600	234017210	5900	5900	5900	5900	0
599	20240405	101500	234017210	5900	5900	5900	5900	0
600	20240405	101400	234017210	5900	5900	5900	5900	60
601	20240405	101300	233663210	5900	5890	5900	5890	1134
602	20240405	101200	226972710	5900	5900	5900	5900	50
603	20240405	101100	226677710	5900	5900	5900	5880	443
604	20240405	101000	224065050	5900	5900	5900	5900	1
605	20240405	100900	224059150	5880	5900	5900	5880	201
606	20240405	100800	222873850	5900	5890	5900	5890	1003
607	20240405	100700	216966150	5890	5890	5890	5890	1
608	20240405	100600	216960260	5890	5890	5890	5890	793
609	20240405	100500	212289490	5900	5900	5900	5900	200
610	20240405	100400	211109490	5900	5920	5920	5900	283
611	20240405	100300	209439750	5920	5920	5920	5920	0
612	20240405	100200	209439750	5920	5920	5920	5910	870
613	20240405	100100	204294390	5920	5920	5920	5920	14
614	20240405	100000	204211510	5920	5930	5930	5920	2
615	20240405	095900	204199660	5930	5930	5930	5930	101
616	20240405	095800	203600730	5940	5940	5940	5940	63
617	20240405	095700	203226510	5940	5940	5940	5940	1
618	20240405	095600	203220570	5940	5940	5940	5940	506
619	20240405	095500	200214930	5930	5930	5930	5930	321
620	20240405	095400	198311400	5890	5870	5890	5870	1133
621	20240405	095300	191658050	5870	5870	5870	5870	275
622	20240405	095200	190043800	5870	5870	5870	5860	3186
623	20240405	095100	171362350	5870	5900	5900	5860	3352
624	20240405	095000	151654910	5900	5930	5930	5900	36
625	20240405	094900	151442430	5900	5910	5910	5900	5768
626	20240405	094800	117401480	5910	5940	5940	5910	5058
627	20240405	094700	87466790	5940	5940	5950	5940	230
628	20240405	094600	86100290	5930	5940	5950	5930	760
629	20240405	094500	81587000	5940	5940	5940	5940	30
630	20240405	094400	81408800	5940	5940	5940	5940	66
631	20240405	094300	81016760	5940	5950	5950	5940	630
632	20240405	094200	77269260	5950	5950	5950	5950	1
633	20240405	094100	77263310	5940	5940	5940	5940	2
634	20240405	094000	77251430	5930	5950	5950	5930	1388
635	20240405	093900	69002310	5940	5950	5950	5940	1301
636	20240405	093800	61267120	5950	5970	5970	5950	705
637	20240405	093700	57069200	5970	5970	5970	5970	600
638	20240405	093600	53487200	6020	5990	6020	5970	619
639	20240405	093500	49781740	5990	5990	5990	5990	0
640	20240405	093400	49781740	5990	6000	6000	5990	880
641	20240405	093300	44509210	6030	6030	6030	6030	115
642	20240405	093200	43815760	6030	6010	6030	6000	143
643	20240405	093100	42956930	6020	6020	6020	6020	0
644	20240405	093000	42956930	6020	6020	6020	6020	15
645	20240405	092900	42866630	6030	6030	6030	6030	27
646	20240405	092800	42703820	6020	6020	6020	6020	2
647	20240405	092700	42691780	6030	6030	6030	6000	528
648	20240405	092600	39510460	6010	6010	6010	6010	0
649	20240405	092500	39510460	6010	6010	6010	6010	817
650	20240405	092400	34600290	6010	6010	6010	6010	368
651	20240405	092300	32388610	6000	6010	6010	6000	5
652	20240405	092200	32358600	6010	6010	6010	6010	106
653	20240405	092100	31721540	6000	6000	6000	6000	2
654	20240405	092000	31709540	6000	6010	6010	6000	1290
655	20240405	091900	23966840	6020	6020	6020	6020	0
656	20240405	091800	23966840	6020	6020	6020	6020	0
657	20240405	091700	23966840	6020	6020	6020	6020	0
658	20240405	091600	23966840	6020	6020	6020	6020	0
659	20240405	091500	23966840	6020	6000	6020	5990	14
660	20240405	091400	23882670	6000	6000	6000	6000	31
661	20240405	091300	23696670	6000	6000	6000	6000	1
662	20240405	091200	23690670	6000	6000	6000	5990	398
663	20240405	091100	21303180	6000	6020	6030	6000	538
664	20240405	091000	18074960	6030	6030	6030	6030	50
665	20240405	090900	17773460	6030	6030	6030	6030	0
666	20240405	090800	17773460	6030	6030	6030	6030	2
667	20240405	090700	17761400	6000	6000	6010	6000	367
668	20240405	090600	15558400	5980	5960	5980	5960	556
669	20240405	090500	12241780	5960	5960	5960	5960	72
670	20240405	090400	11812660	5930	5930	5930	5930	194
671	20240405	090300	10662240	5920	5930	5930	5920	43
672	20240405	090200	10407410	5920	5920	5920	5910	165
673	20240405	090100	9431280	5910	5990	5990	5910	1139
674	20240405	090000	2686220	6010	6060	6060	6010	444