KissMeData/049180/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191900	134172500	1792	1792	1792	1792	2911
3	20240405	191800	134172500	1792	1792	1792	1792	0
4	20240405	191700	134172500	1792	1792	1792	1792	0
5	20240405	191600	134172500	1792	1792	1792	1792	0
6	20240405	191500	134172500	1792	1792	1792	1792	0
7	20240405	191400	134172500	1792	1792	1792	1792	0
8	20240405	191300	134172500	1792	1792	1792	1792	0
9	20240405	191200	134172500	1792	1792	1792	1792	0
10	20240405	191100	134172500	1792	1792	1792	1792	0
11	20240405	191000	134172500	1792	1792	1792	1792	0
12	20240405	190900	134172500	1792	1792	1792	1792	0
13	20240405	190800	134172500	1792	1792	1792	1792	0
14	20240405	190700	134172500	1792	1792	1792	1792	0
15	20240405	190600	134172500	1792	1792	1792	1792	0
16	20240405	190500	134172500	1792	1792	1792	1792	0
17	20240405	190400	134172500	1792	1792	1792	1792	0
18	20240405	190300	134172500	1792	1792	1792	1792	0
19	20240405	190200	134172500	1792	1792	1792	1792	0
20	20240405	190100	134172500	1792	1792	1792	1792	0
21	20240405	190000	134172500	1792	1792	1792	1792	0
22	20240405	185900	134172500	1792	1792	1792	1792	0
23	20240405	185800	134172500	1792	1792	1792	1792	0
24	20240405	185700	134172500	1792	1792	1792	1792	0
25	20240405	185600	134172500	1792	1792	1792	1792	0
26	20240405	185500	134172500	1792	1792	1792	1792	0
27	20240405	185400	134172500	1792	1792	1792	1792	0
28	20240405	185300	134172500	1792	1792	1792	1792	0
29	20240405	185200	134172500	1792	1792	1792	1792	0
30	20240405	185100	134172500	1792	1792	1792	1792	0
31	20240405	185000	134172500	1792	1792	1792	1792	0
32	20240405	184900	134172500	1792	1792	1792	1792	2911
33	20240405	184800	134172500	1792	1792	1792	1792	0
34	20240405	184700	134172500	1792	1792	1792	1792	0
35	20240405	184600	134172500	1792	1792	1792	1792	0
36	20240405	184500	134172500	1792	1792	1792	1792	0
37	20240405	184400	134172500	1792	1792	1792	1792	0
38	20240405	184300	134172500	1792	1792	1792	1792	0
39	20240405	184200	134172500	1792	1792	1792	1792	0
40	20240405	184100	134172500	1792	1792	1792	1792	0
41	20240405	184000	134172500	1792	1792	1792	1792	0
42	20240405	183900	134172500	1792	1792	1792	1792	0
43	20240405	183800	134172500	1792	1792	1792	1792	0
44	20240405	183700	134172500	1792	1792	1792	1792	0
45	20240405	183600	134172500	1792	1792	1792	1792	0
46	20240405	183500	134172500	1792	1792	1792	1792	0
47	20240405	183400	134172500	1792	1792	1792	1792	0
48	20240405	183300	134172500	1792	1792	1792	1792	0
49	20240405	183200	134172500	1792	1792	1792	1792	0
50	20240405	183100	134172500	1792	1792	1792	1792	0
51	20240405	183000	134172500	1792	1792	1792	1792	0
52	20240405	182900	134172500	1792	1792	1792	1792	0
53	20240405	182800	134172500	1792	1792	1792	1792	0
54	20240405	182700	134172500	1792	1792	1792	1792	0
55	20240405	182600	134172500	1792	1792	1792	1792	0
56	20240405	182500	134172500	1792	1792	1792	1792	0
57	20240405	182400	134172500	1792	1792	1792	1792	0
58	20240405	182300	134172500	1792	1792	1792	1792	0
59	20240405	182200	134172500	1792	1792	1792	1792	0
60	20240405	182100	134172500	1792	1792	1792	1792	0
61	20240405	182000	134172500	1792	1792	1792	1792	0
62	20240405	181900	134172500	1792	1792	1792	1792	2911
63	20240405	181800	134172500	1792	1792	1792	1792	0
64	20240405	181700	134172500	1792	1792	1792	1792	0
65	20240405	181600	134172500	1792	1792	1792	1792	0
66	20240405	181500	134172500	1792	1792	1792	1792	0
67	20240405	181400	134172500	1792	1792	1792	1792	0
68	20240405	181300	134172500	1792	1792	1792	1792	0
69	20240405	181200	134172500	1792	1792	1792	1792	0
70	20240405	181100	134172500	1792	1792	1792	1792	0
71	20240405	181000	134172500	1792	1792	1792	1792	0
72	20240405	180900	134172500	1792	1792	1792	1792	0
73	20240405	180800	134172500	1792	1792	1792	1792	0
74	20240405	180700	134172500	1792	1792	1792	1792	0
75	20240405	180600	134172500	1792	1792	1792	1792	0
76	20240405	180500	134172500	1792	1792	1792	1792	0
77	20240405	180400	134172500	1792	1792	1792	1792	0
78	20240405	180300	134172500	1792	1792	1792	1792	0
79	20240405	180200	134172500	1792	1792	1792	1792	0
80	20240405	180100	134172500	1792	1792	1792	1792	0
81	20240405	180000	134172500	1792	1792	1792	1792	0
82	20240405	175900	134172500	1792	1792	1792	1792	0
83	20240405	175800	134172500	1792	1792	1792	1792	0
84	20240405	175700	134172500	1792	1792	1792	1792	0
85	20240405	175600	134172500	1792	1792	1792	1792	0
86	20240405	175500	134172500	1792	1792	1792	1792	0
87	20240405	175400	134172500	1792	1792	1792	1792	0
88	20240405	175300	134172500	1792	1792	1792	1792	0
89	20240405	175200	134172500	1792	1792	1792	1792	0
90	20240405	175100	134172500	1792	1792	1792	1792	0
91	20240405	175000	134172500	1792	1792	1792	1792	0
92	20240405	174900	134172500	1792	1792	1792	1792	2911
93	20240405	174800	134172500	1792	1792	1792	1792	0
94	20240405	174700	134172500	1792	1792	1792	1792	0
95	20240405	174600	134172500	1792	1792	1792	1792	0
96	20240405	174500	134172500	1792	1792	1792	1792	0
97	20240405	174400	134172500	1792	1792	1792	1792	0
98	20240405	174300	134172500	1792	1792	1792	1792	0
99	20240405	174200	134172500	1792	1792	1792	1792	0
100	20240405	174100	134172500	1792	1792	1792	1792	0
101	20240405	174000	134172500	1792	1792	1792	1792	0
102	20240405	173900	134172500	1792	1792	1792	1792	0
103	20240405	173800	134172500	1792	1792	1792	1792	0
104	20240405	173700	134172500	1792	1792	1792	1792	0
105	20240405	173600	134172500	1792	1792	1792	1792	0
106	20240405	173500	134172500	1792	1792	1792	1792	0
107	20240405	173400	134172500	1792	1792	1792	1792	0
108	20240405	173300	134172500	1792	1792	1792	1792	0
109	20240405	173200	134172500	1792	1792	1792	1792	0
110	20240405	173100	134172500	1792	1792	1792	1792	0
111	20240405	173000	134172500	1792	1792	1792	1792	0
112	20240405	172900	134172500	1792	1792	1792	1792	0
113	20240405	172800	134172500	1792	1792	1792	1792	0
114	20240405	172700	134172500	1792	1792	1792	1792	0
115	20240405	172600	134172500	1792	1792	1792	1792	0
116	20240405	172500	134172500	1792	1792	1792	1792	0
117	20240405	172400	134172500	1792	1792	1792	1792	0
118	20240405	172300	134172500	1792	1792	1792	1792	0
119	20240405	172200	134172500	1792	1792	1792	1792	0
120	20240405	172100	134172500	1792	1792	1792	1792	0
121	20240405	172000	134172500	1792	1792	1792	1792	0
122	20240405	171900	134172500	1792	1792	1792	1792	2911
123	20240405	171800	134172500	1792	1792	1792	1792	0
124	20240405	171700	134172500	1792	1792	1792	1792	0
125	20240405	171600	134172500	1792	1792	1792	1792	0
126	20240405	171500	134172500	1792	1792	1792	1792	0
127	20240405	171400	134172500	1792	1792	1792	1792	0
128	20240405	171300	134172500	1792	1792	1792	1792	0
129	20240405	171200	134172500	1792	1792	1792	1792	0
130	20240405	171100	134172500	1792	1792	1792	1792	0
131	20240405	171000	134172500	1792	1792	1792	1792	0
132	20240405	170900	134172500	1792	1792	1792	1792	0
133	20240405	170800	134172500	1792	1792	1792	1792	0
134	20240405	170700	134172500	1792	1792	1792	1792	0
135	20240405	170600	134172500	1792	1792	1792	1792	0
136	20240405	170500	134172500	1792	1792	1792	1792	0
137	20240405	170400	134172500	1792	1792	1792	1792	0
138	20240405	170300	134172500	1792	1792	1792	1792	0
139	20240405	170200	134172500	1792	1792	1792	1792	0
140	20240405	170100	134172500	1792	1792	1792	1792	0
141	20240405	170000	134172500	1792	1792	1792	1792	0
142	20240405	165900	134172500	1792	1792	1792	1792	0
143	20240405	165800	134172500	1792	1792	1792	1792	0
144	20240405	165700	134172500	1792	1792	1792	1792	0
145	20240405	165600	134172500	1792	1792	1792	1792	0
146	20240405	165500	134172500	1792	1792	1792	1792	0
147	20240405	165400	134172500	1792	1792	1792	1792	0
148	20240405	165300	134172500	1792	1792	1792	1792	0
149	20240405	165200	134172500	1792	1792	1792	1792	0
150	20240405	165100	134172500	1792	1792	1792	1792	0
151	20240405	165000	134172500	1792	1792	1792	1792	0
152	20240405	164900	134172500	1792	1792	1792	1792	2911
153	20240405	164800	134172500	1792	1792	1792	1792	0
154	20240405	164700	134172500	1792	1792	1792	1792	0
155	20240405	164600	134172500	1792	1792	1792	1792	0
156	20240405	164500	134172500	1792	1792	1792	1792	0
157	20240405	164400	134172500	1792	1792	1792	1792	0
158	20240405	164300	134172500	1792	1792	1792	1792	0
159	20240405	164200	134172500	1792	1792	1792	1792	0
160	20240405	164100	134172500	1792	1792	1792	1792	0
161	20240405	164000	134172500	1792	1792	1792	1792	0
162	20240405	163900	134172500	1792	1792	1792	1792	0
163	20240405	163800	134172500	1792	1792	1792	1792	0
164	20240405	163700	134172500	1792	1792	1792	1792	0
165	20240405	163600	134172500	1792	1792	1792	1792	0
166	20240405	163500	134172500	1792	1792	1792	1792	0
167	20240405	163400	134172500	1792	1792	1792	1792	0
168	20240405	163300	134172500	1792	1792	1792	1792	0
169	20240405	163200	134172500	1792	1792	1792	1792	0
170	20240405	163100	134172500	1792	1792	1792	1792	0
171	20240405	163000	134172500	1792	1792	1792	1792	0
172	20240405	162900	134172500	1792	1792	1792	1792	0
173	20240405	162800	134172500	1792	1792	1792	1792	0
174	20240405	162700	134172500	1792	1792	1792	1792	0
175	20240405	162600	134172500	1792	1792	1792	1792	0
176	20240405	162500	134172500	1792	1792	1792	1792	0
177	20240405	162400	134172500	1792	1792	1792	1792	0
178	20240405	162300	134172500	1792	1792	1792	1792	0
179	20240405	162200	134172500	1792	1792	1792	1792	0
180	20240405	162100	134172500	1792	1792	1792	1792	0
181	20240405	162000	134172500	1792	1792	1792	1792	0
182	20240405	161900	134172500	1792	1792	1792	1792	2911
183	20240405	161800	134172500	1792	1792	1792	1792	0
184	20240405	161700	134172500	1792	1792	1792	1792	0
185	20240405	161600	134172500	1792	1792	1792	1792	0
186	20240405	161500	134172500	1792	1792	1792	1792	0
187	20240405	161400	134172500	1792	1792	1792	1792	0
188	20240405	161300	134172500	1792	1792	1792	1792	0
189	20240405	161200	134172500	1792	1792	1792	1792	0
190	20240405	161100	134172500	1792	1792	1792	1792	0
191	20240405	161000	134172500	1792	1792	1792	1792	0
192	20240405	160900	134172500	1792	1792	1792	1792	0
193	20240405	160800	134172500	1792	1792	1792	1792	0
194	20240405	160700	134172500	1792	1792	1792	1792	0
195	20240405	160600	134172500	1792	1792	1792	1792	0
196	20240405	160500	134172500	1792	1792	1792	1792	0
197	20240405	160400	134172500	1792	1792	1792	1792	0
198	20240405	160300	134172500	1792	1792	1792	1792	0
199	20240405	160200	134172500	1792	1792	1792	1792	0
200	20240405	160100	134172500	1792	1792	1792	1792	0
201	20240405	160000	134172500	1792	1792	1792	1792	0
202	20240405	155900	134172500	1792	1792	1792	1792	0
203	20240405	155800	134172500	1792	1792	1792	1792	0
204	20240405	155700	134172500	1792	1792	1792	1792	0
205	20240405	155600	134172500	1792	1792	1792	1792	0
206	20240405	155500	134172500	1792	1792	1792	1792	0
207	20240405	155400	134172500	1792	1792	1792	1792	0
208	20240405	155300	134172500	1792	1792	1792	1792	0
209	20240405	155200	134172500	1792	1792	1792	1792	0
210	20240405	155100	134172500	1792	1792	1792	1792	0
211	20240405	155000	134172500	1792	1792	1792	1792	0
212	20240405	154900	134172500	1792	1792	1792	1792	2911
213	20240405	154800	134172500	1792	1792	1792	1792	0
214	20240405	154700	134172500	1792	1792	1792	1792	0
215	20240405	154600	134172500	1792	1792	1792	1792	0
216	20240405	154500	134172500	1792	1792	1792	1792	0
217	20240405	154400	134172500	1792	1792	1792	1792	0
218	20240405	154300	134172500	1792	1792	1792	1792	0
219	20240405	154200	134172500	1792	1792	1792	1792	0
220	20240405	154100	134172500	1792	1792	1792	1792	0
221	20240405	154000	134172500	1792	1792	1792	1792	0
222	20240405	153900	134172500	1792	1792	1792	1792	0
223	20240405	153800	134172500	1792	1792	1792	1792	0
224	20240405	153700	134172500	1792	1792	1792	1792	0
225	20240405	153600	134172500	1792	1792	1792	1792	0
226	20240405	153500	134172500	1792	1792	1792	1792	0
227	20240405	153400	134172500	1792	1792	1792	1792	0
228	20240405	153300	134172500	1792	1792	1792	1792	0
229	20240405	153200	134172500	1792	1792	1792	1792	0
230	20240405	153100	134172500	1792	1792	1792	1792	0
231	20240405	153000	134172500	1792	1792	1792	1792	2911
232	20240405	152900	128955988	1788	1788	1788	1788	0
233	20240405	152800	128955988	1788	1788	1788	1788	0
234	20240405	152700	128955988	1788	1788	1788	1788	0
235	20240405	152600	128955988	1788	1788	1788	1788	0
236	20240405	152500	128955988	1788	1788	1788	1788	0
237	20240405	152400	128955988	1788	1788	1788	1788	0
238	20240405	152300	128955988	1788	1788	1788	1788	0
239	20240405	152200	128955988	1788	1788	1788	1788	0
240	20240405	152100	128955988	1788	1788	1788	1788	0
241	20240405	152000	128955988	1788	1788	1788	1788	0
242	20240405	151900	128955988	1788	1788	1788	1788	400
243	20240405	151800	128240788	1788	1788	1788	1788	0
244	20240405	151700	128240788	1788	1788	1788	1788	0
245	20240405	151600	128240788	1788	1788	1788	1788	1
246	20240405	151500	128239000	1788	1788	1788	1788	2000
247	20240405	151400	124663000	1788	1788	1788	1788	15
248	20240405	151300	124636180	1788	1788	1788	1788	17
249	20240405	151200	124605784	1788	1788	1788	1788	0
250	20240405	151100	124605784	1788	1788	1788	1788	1
251	20240405	151000	124603996	1778	1778	1778	1778	0
252	20240405	150900	124603996	1778	1778	1778	1778	3
253	20240405	150800	124598662	1778	1778	1778	1778	0
254	20240405	150700	124598662	1778	1778	1778	1778	30
255	20240405	150600	124545322	1783	1783	1783	1783	0
256	20240405	150500	124545322	1783	1783	1783	1783	23
257	20240405	150400	124504313	1788	1788	1788	1788	38
258	20240405	150300	124436369	1787	1787	1787	1787	1100
259	20240405	150200	122470669	1787	1787	1787	1787	0
260	20240405	150100	122470669	1787	1787	1787	1787	0
261	20240405	150000	122470669	1787	1787	1787	1787	0
262	20240405	145900	122470669	1787	1787	1787	1787	0
263	20240405	145800	122470669	1787	1787	1787	1787	0
264	20240405	145700	122470669	1787	1787	1787	1787	1
265	20240405	145600	122468882	1783	1783	1783	1783	0
266	20240405	145500	122468882	1783	1783	1783	1783	0
267	20240405	145400	122468882	1783	1783	1783	1783	7
268	20240405	145300	122456401	1778	1778	1778	1778	0
269	20240405	145200	122456401	1778	1778	1778	1778	28
270	20240405	145100	122406617	1789	1789	1789	1789	8
271	20240405	145000	122392305	1789	1789	1789	1789	0
272	20240405	144900	122392305	1789	1789	1789	1789	1
273	20240405	144800	122390516	1786	1785	1786	1785	2863
274	20240405	144700	117279999	1785	1785	1785	1785	0
275	20240405	144600	117279999	1785	1785	1785	1785	0
276	20240405	144500	117279999	1785	1785	1785	1785	0
277	20240405	144400	117279999	1785	1785	1785	1785	0
278	20240405	144300	117279999	1785	1785	1785	1785	2
279	20240405	144200	117276429	1785	1784	1785	1784	113
280	20240405	144100	117074836	1786	1786	1786	1786	0
281	20240405	144000	117074836	1786	1786	1786	1786	0
282	20240405	143900	117074836	1786	1786	1786	1786	0
283	20240405	143800	117074836	1786	1786	1786	1786	0
284	20240405	143700	117074836	1786	1786	1786	1786	0
285	20240405	143600	117074836	1786	1786	1786	1786	0
286	20240405	143500	117074836	1786	1786	1786	1786	0
287	20240405	143400	117074836	1786	1785	1786	1776	600
288	20240405	143300	116007486	1789	1789	1789	1789	0
289	20240405	143200	116007486	1789	1786	1789	1786	277
290	20240405	143100	115512761	1790	1790	1790	1790	1
291	20240405	143000	115510971	1787	1787	1787	1787	90
292	20240405	142900	115350141	1790	1790	1790	1790	0
293	20240405	142800	115350141	1790	1790	1790	1790	0
294	20240405	142700	115350141	1790	1790	1790	1790	0
295	20240405	142600	115350141	1790	1789	1790	1789	7
296	20240405	142500	115337617	1789	1788	1789	1788	26
297	20240405	142400	115291105	1789	1789	1789	1789	0
298	20240405	142300	115291105	1789	1788	1789	1788	9
299	20240405	142200	115275012	1788	1788	1788	1788	0
300	20240405	142100	115275012	1788	1788	1788	1788	0
301	20240405	142000	115275012	1788	1788	1788	1788	0
302	20240405	141900	115275012	1788	1787	1788	1787	114
303	20240405	141800	115071194	1787	1787	1787	1787	0
304	20240405	141700	115071194	1787	1787	1787	1787	0
305	20240405	141600	115071194	1787	1787	1787	1787	0
306	20240405	141500	115071194	1787	1787	1787	1787	0
307	20240405	141400	115071194	1787	1787	1787	1787	0
308	20240405	141300	115071194	1787	1787	1787	1787	0
309	20240405	141200	115071194	1787	1787	1787	1787	15
310	20240405	141100	115044389	1788	1788	1788	1788	0
311	20240405	141000	115044389	1788	1788	1788	1788	0
312	20240405	140900	115044389	1788	1788	1788	1788	5
313	20240405	140800	115035449	1788	1788	1788	1788	3
314	20240405	140700	115030085	1788	1788	1788	1788	11
315	20240405	140600	115010417	1788	1788	1788	1788	0
316	20240405	140500	115010417	1788	1788	1788	1788	9
317	20240405	140400	114994325	1789	1789	1789	1789	0
318	20240405	140300	114994325	1789	1789	1789	1789	0
319	20240405	140200	114994325	1789	1789	1789	1789	0
320	20240405	140100	114994325	1789	1789	1789	1789	0
321	20240405	140000	114994325	1789	1789	1789	1789	0
322	20240405	135900	114994325	1789	1789	1789	1789	0
323	20240405	135800	114994325	1789	1789	1789	1789	1
324	20240405	135700	114992536	1781	1781	1781	1781	1
325	20240405	135600	114990755	1788	1788	1788	1788	140
326	20240405	135500	114740435	1788	1788	1788	1788	0
327	20240405	135400	114740435	1788	1788	1788	1788	35
328	20240405	135300	114677855	1788	1788	1788	1788	0
329	20240405	135200	114677855	1788	1788	1788	1788	0
330	20240405	135100	114677855	1788	1788	1788	1788	1
331	20240405	135000	114676067	1780	1780	1780	1780	0
332	20240405	134900	114676067	1780	1780	1780	1780	0
333	20240405	134800	114676067	1780	1780	1780	1780	0
334	20240405	134700	114676067	1780	1780	1780	1780	0
335	20240405	134600	114676067	1780	1780	1780	1780	0
336	20240405	134500	114676067	1780	1780	1780	1780	73
337	20240405	134400	114546127	1780	1780	1780	1780	0
338	20240405	134300	114546127	1780	1780	1780	1780	56
339	20240405	134200	114446447	1790	1790	1790	1790	0
340	20240405	134100	114446447	1790	1790	1790	1790	0
341	20240405	134000	114446447	1790	1783	1790	1775	904
342	20240405	133900	112840069	1794	1794	1794	1794	0
343	20240405	133800	112840069	1794	1794	1794	1794	0
344	20240405	133700	112840069	1794	1794	1794	1794	0
345	20240405	133600	112840069	1794	1794	1794	1794	0
346	20240405	133500	112840069	1794	1794	1794	1794	0
347	20240405	133400	112840069	1794	1794	1794	1794	0
348	20240405	133300	112840069	1794	1794	1794	1794	0
349	20240405	133200	112840069	1794	1794	1794	1794	0
350	20240405	133100	112840069	1794	1794	1794	1794	0
351	20240405	133000	112840069	1794	1794	1794	1794	79
352	20240405	132900	112698343	1797	1794	1797	1794	2869
353	20240405	132800	107549141	1794	1790	1794	1790	508
354	20240405	132700	106637821	1794	1787	1794	1787	216
355	20240405	132600	106251205	1787	1785	1787	1785	1048
356	20240405	132500	104380341	1785	1785	1785	1785	6
357	20240405	132400	104369631	1785	1785	1785	1785	843
358	20240405	132300	102864876	1785	1785	1785	1785	36
359	20240405	132200	102800616	1785	1780	1785	1780	647
360	20240405	132100	101645849	1783	1772	1783	1772	216
361	20240405	132000	101260748	1780	1780	1780	1780	15
362	20240405	131900	101234048	1780	1780	1780	1780	20
363	20240405	131800	101198448	1780	1773	1780	1772	1995
364	20240405	131700	97654301	1775	1775	1775	1775	198
365	20240405	131600	97302851	1775	1775	1775	1775	0
366	20240405	131500	97302851	1775	1773	1775	1773	11
367	20240405	131400	97283346	1772	1772	1772	1772	0
368	20240405	131300	97283346	1772	1772	1772	1772	0
369	20240405	131200	97283346	1772	1772	1772	1772	0
370	20240405	131100	97283346	1772	1772	1772	1772	0
371	20240405	131000	97283346	1772	1772	1773	1772	521
372	20240405	130900	96359665	1772	1772	1772	1772	0
373	20240405	130800	96359665	1772	1772	1772	1772	0
374	20240405	130700	96359665	1772	1772	1772	1772	0
375	20240405	130600	96359665	1772	1772	1772	1772	0
376	20240405	130500	96359665	1772	1772	1772	1772	2
377	20240405	130400	96356121	1770	1770	1770	1770	0
378	20240405	130300	96356121	1770	1770	1770	1770	0
379	20240405	130200	96356121	1770	1770	1770	1770	0
380	20240405	130100	96356121	1770	1770	1770	1770	0
381	20240405	130000	96356121	1770	1770	1770	1770	0
382	20240405	125900	96356121	1770	1770	1770	1770	0
383	20240405	125800	96356121	1770	1770	1770	1770	8
384	20240405	125700	96341961	1769	1769	1769	1769	0
385	20240405	125600	96341961	1769	1769	1769	1769	0
386	20240405	125500	96341961	1769	1769	1769	1769	0
387	20240405	125400	96341961	1769	1769	1769	1769	307
388	20240405	125300	95798878	1768	1768	1768	1768	50
389	20240405	125200	95710478	1768	1768	1768	1768	0
390	20240405	125100	95710478	1768	1768	1768	1768	147
391	20240405	125000	95450582	1769	1769	1769	1769	0
392	20240405	124900	95450582	1769	1769	1769	1769	0
393	20240405	124800	95450582	1769	1769	1769	1769	0
394	20240405	124700	95450582	1769	1769	1769	1769	1
395	20240405	124600	95448813	1769	1769	1769	1769	52
396	20240405	124500	95356825	1768	1768	1768	1768	0
397	20240405	124400	95356825	1768	1768	1768	1768	0
398	20240405	124300	95356825	1768	1768	1768	1768	0
399	20240405	124200	95356825	1768	1768	1768	1768	0
400	20240405	124100	95356825	1768	1768	1768	1768	0
401	20240405	124000	95356825	1768	1768	1768	1768	0
402	20240405	123900	95356825	1768	1768	1768	1768	50
403	20240405	123800	95268425	1768	1768	1768	1768	270
404	20240405	123700	94791065	1770	1770	1770	1770	0
405	20240405	123600	94791065	1770	1770	1770	1770	0
406	20240405	123500	94791065	1770	1770	1770	1770	0
407	20240405	123400	94791065	1770	1770	1770	1770	100
408	20240405	123300	94614065	1770	1770	1770	1770	0
409	20240405	123200	94614065	1770	1770	1770	1770	0
410	20240405	123100	94614065	1770	1770	1770	1770	0
411	20240405	123000	94614065	1770	1770	1770	1770	0
412	20240405	122900	94614065	1770	1770	1770	1770	0
413	20240405	122800	94614065	1770	1770	1770	1770	0
414	20240405	122700	94614065	1770	1770	1770	1770	0
415	20240405	122600	94614065	1770	1770	1770	1770	1
416	20240405	122500	94612295	1770	1770	1770	1770	0
417	20240405	122400	94612295	1770	1770	1770	1770	0
418	20240405	122300	94612295	1770	1770	1770	1770	0
419	20240405	122200	94612295	1770	1770	1770	1770	2
420	20240405	122100	94608755	1770	1770	1770	1770	8
421	20240405	122000	94594595	1768	1768	1768	1768	0
422	20240405	121900	94594595	1768	1768	1768	1768	0
423	20240405	121800	94594595	1768	1768	1768	1768	499
424	20240405	121700	93712363	1770	1770	1770	1770	0
425	20240405	121600	93712363	1770	1770	1770	1770	0
426	20240405	121500	93712363	1770	1770	1770	1770	0
427	20240405	121400	93712363	1770	1770	1770	1770	1
428	20240405	121300	93710593	1770	1770	1770	1770	0
429	20240405	121200	93710593	1770	1770	1770	1770	0
430	20240405	121100	93710593	1770	1768	1770	1768	2
431	20240405	121000	93707055	1768	1768	1768	1768	0
432	20240405	120900	93707055	1768	1768	1768	1768	500
433	20240405	120800	92823055	1770	1770	1770	1770	10
434	20240405	120700	92805355	1772	1772	1772	1772	0
435	20240405	120600	92805355	1772	1772	1772	1772	5
436	20240405	120500	92796495	1772	1764	1772	1764	2
437	20240405	120400	92792959	1765	1765	1765	1765	0
438	20240405	120300	92792959	1765	1768	1768	1765	4770
439	20240405	120200	84372207	1773	1773	1773	1773	0
440	20240405	120100	84372207	1773	1773	1773	1773	0
441	20240405	120000	84372207	1773	1773	1773	1773	0
442	20240405	115900	84372207	1773	1773	1773	1773	0
443	20240405	115800	84372207	1773	1773	1773	1773	0
444	20240405	115700	84372207	1773	1773	1773	1773	0
445	20240405	115600	84372207	1773	1773	1773	1773	0
446	20240405	115500	84372207	1773	1773	1773	1773	0
447	20240405	115400	84372207	1773	1773	1773	1773	0
448	20240405	115300	84372207	1773	1773	1773	1773	0
449	20240405	115200	84372207	1773	1770	1773	1770	431
450	20240405	115100	83608185	1768	1768	1768	1768	0
451	20240405	115000	83608185	1768	1768	1768	1768	4
452	20240405	114900	83601113	1770	1770	1770	1770	0
453	20240405	114800	83601113	1770	1770	1770	1770	0
454	20240405	114700	83601113	1770	1770	1770	1770	0
455	20240405	114600	83601113	1770	1770	1770	1770	0
456	20240405	114500	83601113	1770	1770	1770	1770	20
457	20240405	114400	83565713	1772	1772	1772	1772	0
458	20240405	114300	83565713	1772	1772	1772	1772	0
459	20240405	114200	83565713	1772	1772	1772	1772	200
460	20240405	114100	83211313	1772	1772	1772	1772	1075
461	20240405	114000	81306413	1772	1772	1772	1772	0
462	20240405	113900	81306413	1772	1772	1772	1772	1
463	20240405	113800	81304641	1772	1772	1772	1772	0
464	20240405	113700	81304641	1772	1772	1772	1772	0
465	20240405	113600	81304641	1772	1772	1772	1772	0
466	20240405	113500	81304641	1772	1772	1772	1772	0
467	20240405	113400	81304641	1772	1772	1772	1772	1
468	20240405	113300	81302869	1768	1768	1768	1768	0
469	20240405	113200	81302869	1768	1768	1768	1768	5
470	20240405	113100	81294029	1770	1770	1770	1770	1
471	20240405	113000	81292259	1772	1772	1772	1772	1
472	20240405	112900	81290487	1767	1767	1767	1767	0
473	20240405	112800	81290487	1767	1767	1767	1767	101
474	20240405	112700	81112020	1767	1765	1767	1765	1718
475	20240405	112600	78079170	1767	1768	1768	1766	1621
476	20240405	112500	75214483	1768	1768	1768	1768	520
477	20240405	112400	74295123	1768	1768	1768	1768	0
478	20240405	112300	74295123	1768	1768	1768	1768	1000
479	20240405	112200	72527123	1768	1768	1768	1768	500
480	20240405	112100	71643123	1767	1767	1767	1767	0
481	20240405	112000	71643123	1767	1767	1767	1767	2101
482	20240405	111900	67930656	1767	1767	1767	1767	0
483	20240405	111800	67930656	1767	1767	1767	1767	0
484	20240405	111700	67930656	1767	1767	1767	1767	0
485	20240405	111600	67930656	1767	1767	1767	1767	0
486	20240405	111500	67930656	1767	1767	1767	1767	0
487	20240405	111400	67930656	1767	1767	1767	1767	0
488	20240405	111300	67930656	1767	1767	1767	1767	0
489	20240405	111200	67930656	1767	1767	1767	1767	0
490	20240405	111100	67930656	1767	1767	1767	1767	31
491	20240405	111000	67875879	1767	1767	1767	1767	0
492	20240405	110900	67875879	1767	1767	1767	1767	0
493	20240405	110800	67875879	1767	1767	1767	1767	0
494	20240405	110700	67875879	1767	1767	1767	1767	0
495	20240405	110600	67875879	1767	1767	1767	1767	106
496	20240405	110500	67688577	1773	1773	1773	1773	0
497	20240405	110400	67688577	1773	1773	1773	1773	10
498	20240405	110300	67670847	1773	1767	1773	1767	2
499	20240405	110200	67667307	1773	1773	1773	1773	100
500	20240405	110100	67490007	1768	1768	1768	1768	30
501	20240405	110000	67436967	1768	1768	1768	1768	834
502	20240405	105900	65962455	1768	1768	1768	1768	21
503	20240405	105800	65925327	1768	1768	1768	1768	2
504	20240405	105700	65921791	1765	1765	1765	1765	0
505	20240405	105600	65921791	1765	1765	1765	1765	0
506	20240405	105500	65921791	1765	1765	1765	1765	1
507	20240405	105400	65920026	1766	1766	1766	1766	1029
508	20240405	105300	64102812	1767	1767	1767	1767	0
509	20240405	105200	64102812	1767	1767	1767	1767	0
510	20240405	105100	64102812	1767	1767	1767	1767	1
511	20240405	105000	64101045	1767	1767	1767	1767	0
512	20240405	104900	64101045	1767	1767	1767	1767	69
513	20240405	104800	63979122	1766	1766	1766	1766	0
514	20240405	104700	63979122	1766	1766	1766	1766	0
515	20240405	104600	63979122	1766	1770	1770	1766	2515
516	20240405	104500	59533916	1773	1773	1773	1773	0
517	20240405	104400	59533916	1773	1773	1773	1773	0
518	20240405	104300	59533916	1773	1773	1773	1773	20
519	20240405	104200	59498456	1773	1773	1773	1773	1081
520	20240405	104100	57581843	1773	1773	1773	1773	31
521	20240405	104000	57526880	1773	1773	1773	1773	2
522	20240405	103900	57523334	1773	1773	1773	1773	0
523	20240405	103800	57523334	1773	1773	1773	1773	98
524	20240405	103700	57349580	1773	1773	1773	1773	0
525	20240405	103600	57349580	1773	1773	1773	1773	1
526	20240405	103500	57347807	1773	1773	1773	1773	0
527	20240405	103400	57347807	1773	1773	1773	1773	2
528	20240405	103300	57344261	1773	1773	1773	1773	0
529	20240405	103200	57344261	1773	1770	1773	1770	1406
530	20240405	103100	54851841	1772	1769	1772	1769	198
531	20240405	103000	54501519	1772	1772	1772	1772	0
532	20240405	102900	54501519	1772	1772	1772	1772	30
533	20240405	102800	54448359	1768	1768	1768	1768	0
534	20240405	102700	54448359	1768	1772	1772	1768	661
535	20240405	102600	53279707	1769	1772	1772	1769	909
536	20240405	102500	51671362	1772	1772	1772	1772	70
537	20240405	102400	51547322	1772	1772	1772	1772	31
538	20240405	102300	51492390	1767	1767	1767	1767	0
539	20240405	102200	51492390	1767	1767	1767	1767	0
540	20240405	102100	51492390	1767	1767	1767	1767	0
541	20240405	102000	51492390	1767	1767	1767	1767	0
542	20240405	101900	51492390	1767	1767	1767	1767	0
543	20240405	101800	51492390	1767	1767	1767	1767	0
544	20240405	101700	51492390	1767	1768	1768	1767	400
545	20240405	101600	50785457	1768	1772	1772	1768	526
546	20240405	101500	49854853	1772	1772	1772	1772	1135
547	20240405	101400	47843633	1772	1772	1772	1772	1
548	20240405	101300	47841861	1767	1767	1767	1767	0
549	20240405	101200	47841861	1767	1767	1767	1767	8
550	20240405	101100	47827725	1772	1772	1772	1772	0
551	20240405	101000	47827725	1772	1772	1772	1772	0
552	20240405	100900	47827725	1772	1773	1773	1772	139
553	20240405	100800	47581404	1773	1772	1773	1770	5337
554	20240405	100700	38129928	1773	1773	1773	1773	100
555	20240405	100600	37952628	1773	1783	1783	1773	128
556	20240405	100500	37724634	1783	1783	1783	1783	1
557	20240405	100400	37722851	1783	1783	1783	1783	0
558	20240405	100300	37722851	1783	1783	1783	1783	0
559	20240405	100200	37722851	1783	1783	1783	1783	0
560	20240405	100100	37722851	1783	1783	1783	1783	0
561	20240405	100000	37722851	1783	1783	1783	1783	1
562	20240405	095900	37721068	1773	1773	1773	1773	0
563	20240405	095800	37721068	1773	1774	1784	1773	122
564	20240405	095700	37504730	1783	1783	1783	1783	2
565	20240405	095600	37501164	1775	1775	1775	1775	0
566	20240405	095500	37501164	1775	1775	1775	1775	0
567	20240405	095400	37501164	1775	1775	1775	1775	0
568	20240405	095300	37501164	1775	1775	1775	1775	0
569	20240405	095200	37501164	1775	1775	1775	1775	0
570	20240405	095100	37501164	1775	1775	1775	1775	121
571	20240405	095000	37286389	1775	1775	1775	1775	0
572	20240405	094900	37286389	1775	1775	1775	1775	285
573	20240405	094800	36780514	1784	1784	1784	1784	0
574	20240405	094700	36780514	1784	1784	1784	1784	5
575	20240405	094600	36771594	1784	1784	1784	1784	0
576	20240405	094500	36771594	1784	1784	1784	1784	2
577	20240405	094400	36768026	1784	1784	1784	1784	283
578	20240405	094300	36263154	1781	1781	1785	1781	1324
579	20240405	094200	33903369	1781	1781	1781	1772	348
580	20240405	094100	33284814	1770	1770	1770	1770	0
581	20240405	094000	33284814	1770	1770	1770	1770	0
582	20240405	093900	33284814	1770	1770	1770	1770	0
583	20240405	093800	33284814	1770	1772	1772	1770	2614
584	20240405	093700	28656633	1783	1783	1783	1783	10
585	20240405	093600	28638803	1772	1772	1772	1772	505
586	20240405	093500	27743943	1772	1772	1772	1772	17
587	20240405	093400	27713819	1772	1772	1772	1772	0
588	20240405	093300	27713819	1772	1772	1772	1772	0
589	20240405	093200	27713819	1772	1772	1772	1772	0
590	20240405	093100	27713819	1772	1772	1772	1772	29
591	20240405	093000	27662431	1781	1781	1781	1781	0
592	20240405	092900	27662431	1781	1781	1781	1781	100
593	20240405	092800	27484331	1773	1773	1773	1773	9
594	20240405	092700	27468374	1781	1781	1781	1781	0
595	20240405	092600	27468374	1781	1781	1781	1781	31
596	20240405	092500	27413163	1781	1781	1781	1781	100
597	20240405	092400	27235063	1781	1781	1781	1781	1000
598	20240405	092300	25454063	1781	1771	1781	1771	113
599	20240405	092200	25253920	1781	1772	1781	1771	2891
600	20240405	092100	20133390	1772	1772	1772	1772	1
601	20240405	092000	20131618	1771	1771	1771	1771	1601
602	20240405	091900	17296247	1771	1771	1771	1771	204
603	20240405	091800	16934963	1771	1771	1771	1771	297
604	20240405	091700	16408976	1772	1771	1772	1771	864
605	20240405	091600	14878786	1771	1771	1771	1771	600
606	20240405	091500	13816186	1772	1772	1772	1772	773
607	20240405	091400	12446430	1772	1772	1772	1772	100
608	20240405	091300	12269230	1772	1772	1772	1772	122
609	20240405	091200	12053046	1771	1771	1771	1771	100
610	20240405	091100	11875946	1771	1771	1771	1771	503
611	20240405	091000	10985133	1772	1781	1781	1771	1805
612	20240405	090900	7781645	1781	1781	1781	1781	0
613	20240405	090800	7781645	1781	1780	1781	1777	107
614	20240405	090700	7591202	1781	1781	1781	1781	1037
615	20240405	090600	5744305	1794	1794	1794	1794	0
616	20240405	090500	5744305	1794	1794	1794	1794	0
617	20240405	090400	5744305	1794	1794	1794	1794	30
618	20240405	090300	5690485	1795	1795	1795	1795	0
619	20240405	090200	5690485	1795	1795	1795	1795	0
620	20240405	090100	5690485	1795	1795	1795	1795	6
621	20240405	090000	5679715	1770	1785	1785	1770	3185