KissMeData/404990/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	205300	103974615	4095	4095	4095	4095	1582
3	20240402	205200	103974615	4095	4095	4095	4095	0
4	20240402	205100	103974615	4095	4095	4095	4095	0
5	20240402	205000	103974615	4095	4095	4095	4095	0
6	20240402	204900	103974615	4095	4095	4095	4095	0
7	20240402	204800	103974615	4095	4095	4095	4095	0
8	20240402	204700	103974615	4095	4095	4095	4095	0
9	20240402	204600	103974615	4095	4095	4095	4095	0
10	20240402	204500	103974615	4095	4095	4095	4095	0
11	20240402	204400	103974615	4095	4095	4095	4095	0
12	20240402	204300	103974615	4095	4095	4095	4095	0
13	20240402	204200	103974615	4095	4095	4095	4095	0
14	20240402	204100	103974615	4095	4095	4095	4095	0
15	20240402	204000	103974615	4095	4095	4095	4095	0
16	20240402	203900	103974615	4095	4095	4095	4095	0
17	20240402	203800	103974615	4095	4095	4095	4095	0
18	20240402	203700	103974615	4095	4095	4095	4095	0
19	20240402	203600	103974615	4095	4095	4095	4095	0
20	20240402	203500	103974615	4095	4095	4095	4095	0
21	20240402	203400	103974615	4095	4095	4095	4095	0
22	20240402	203300	103974615	4095	4095	4095	4095	0
23	20240402	203200	103974615	4095	4095	4095	4095	0
24	20240402	203100	103974615	4095	4095	4095	4095	0
25	20240402	203000	103974615	4095	4095	4095	4095	0
26	20240402	202900	103974615	4095	4095	4095	4095	0
27	20240402	202800	103974615	4095	4095	4095	4095	0
28	20240402	202700	103974615	4095	4095	4095	4095	0
29	20240402	202600	103974615	4095	4095	4095	4095	0
30	20240402	202500	103974615	4095	4095	4095	4095	0
31	20240402	202400	103974615	4095	4095	4095	4095	0
32	20240402	202300	103974615	4095	4095	4095	4095	1582
33	20240402	202200	103974615	4095	4095	4095	4095	0
34	20240402	202100	103974615	4095	4095	4095	4095	0
35	20240402	202000	103974615	4095	4095	4095	4095	0
36	20240402	201900	103974615	4095	4095	4095	4095	0
37	20240402	201800	103974615	4095	4095	4095	4095	0
38	20240402	201700	103974615	4095	4095	4095	4095	0
39	20240402	201600	103974615	4095	4095	4095	4095	0
40	20240402	201500	103974615	4095	4095	4095	4095	0
41	20240402	201400	103974615	4095	4095	4095	4095	0
42	20240402	201300	103974615	4095	4095	4095	4095	0
43	20240402	201200	103974615	4095	4095	4095	4095	0
44	20240402	201100	103974615	4095	4095	4095	4095	0
45	20240402	201000	103974615	4095	4095	4095	4095	0
46	20240402	200900	103974615	4095	4095	4095	4095	0
47	20240402	200800	103974615	4095	4095	4095	4095	0
48	20240402	200700	103974615	4095	4095	4095	4095	0
49	20240402	200600	103974615	4095	4095	4095	4095	0
50	20240402	200500	103974615	4095	4095	4095	4095	0
51	20240402	200400	103974615	4095	4095	4095	4095	0
52	20240402	200300	103974615	4095	4095	4095	4095	0
53	20240402	200200	103974615	4095	4095	4095	4095	0
54	20240402	200100	103974615	4095	4095	4095	4095	0
55	20240402	200000	103974615	4095	4095	4095	4095	0
56	20240402	195900	103974615	4095	4095	4095	4095	0
57	20240402	195800	103974615	4095	4095	4095	4095	0
58	20240402	195700	103974615	4095	4095	4095	4095	0
59	20240402	195600	103974615	4095	4095	4095	4095	0
60	20240402	195500	103974615	4095	4095	4095	4095	0
61	20240402	195400	103974615	4095	4095	4095	4095	0
62	20240402	195300	103974615	4095	4095	4095	4095	1582
63	20240402	195200	103974615	4095	4095	4095	4095	0
64	20240402	195100	103974615	4095	4095	4095	4095	0
65	20240402	195000	103974615	4095	4095	4095	4095	0
66	20240402	194900	103974615	4095	4095	4095	4095	0
67	20240402	194800	103974615	4095	4095	4095	4095	0
68	20240402	194700	103974615	4095	4095	4095	4095	0
69	20240402	194600	103974615	4095	4095	4095	4095	0
70	20240402	194500	103974615	4095	4095	4095	4095	0
71	20240402	194400	103974615	4095	4095	4095	4095	0
72	20240402	194300	103974615	4095	4095	4095	4095	0
73	20240402	194200	103974615	4095	4095	4095	4095	0
74	20240402	194100	103974615	4095	4095	4095	4095	0
75	20240402	194000	103974615	4095	4095	4095	4095	0
76	20240402	193900	103974615	4095	4095	4095	4095	0
77	20240402	193800	103974615	4095	4095	4095	4095	0
78	20240402	193700	103974615	4095	4095	4095	4095	0
79	20240402	193600	103974615	4095	4095	4095	4095	0
80	20240402	193500	103974615	4095	4095	4095	4095	0
81	20240402	193400	103974615	4095	4095	4095	4095	0
82	20240402	193300	103974615	4095	4095	4095	4095	0
83	20240402	193200	103974615	4095	4095	4095	4095	0
84	20240402	193100	103974615	4095	4095	4095	4095	0
85	20240402	193000	103974615	4095	4095	4095	4095	0
86	20240402	192900	103974615	4095	4095	4095	4095	0
87	20240402	192800	103974615	4095	4095	4095	4095	0
88	20240402	192700	103974615	4095	4095	4095	4095	0
89	20240402	192600	103974615	4095	4095	4095	4095	0
90	20240402	192500	103974615	4095	4095	4095	4095	0
91	20240402	192400	103974615	4095	4095	4095	4095	0
92	20240402	192300	103974615	4095	4095	4095	4095	1582
93	20240402	192200	103974615	4095	4095	4095	4095	0
94	20240402	192100	103974615	4095	4095	4095	4095	0
95	20240402	192000	103974615	4095	4095	4095	4095	0
96	20240402	191900	103974615	4095	4095	4095	4095	0
97	20240402	191800	103974615	4095	4095	4095	4095	0
98	20240402	191700	103974615	4095	4095	4095	4095	0
99	20240402	191600	103974615	4095	4095	4095	4095	0
100	20240402	191500	103974615	4095	4095	4095	4095	0
101	20240402	191400	103974615	4095	4095	4095	4095	0
102	20240402	191300	103974615	4095	4095	4095	4095	0
103	20240402	191200	103974615	4095	4095	4095	4095	0
104	20240402	191100	103974615	4095	4095	4095	4095	0
105	20240402	191000	103974615	4095	4095	4095	4095	0
106	20240402	190900	103974615	4095	4095	4095	4095	0
107	20240402	190800	103974615	4095	4095	4095	4095	0
108	20240402	190700	103974615	4095	4095	4095	4095	0
109	20240402	190600	103974615	4095	4095	4095	4095	0
110	20240402	190500	103974615	4095	4095	4095	4095	0
111	20240402	190400	103974615	4095	4095	4095	4095	0
112	20240402	190300	103974615	4095	4095	4095	4095	0
113	20240402	190200	103974615	4095	4095	4095	4095	0
114	20240402	190100	103974615	4095	4095	4095	4095	0
115	20240402	190000	103974615	4095	4095	4095	4095	0
116	20240402	185900	103974615	4095	4095	4095	4095	0
117	20240402	185800	103974615	4095	4095	4095	4095	0
118	20240402	185700	103974615	4095	4095	4095	4095	0
119	20240402	185600	103974615	4095	4095	4095	4095	0
120	20240402	185500	103974615	4095	4095	4095	4095	0
121	20240402	185400	103974615	4095	4095	4095	4095	0
122	20240402	185300	103974615	4095	4095	4095	4095	1582
123	20240402	185200	103974615	4095	4095	4095	4095	0
124	20240402	185100	103974615	4095	4095	4095	4095	0
125	20240402	185000	103974615	4095	4095	4095	4095	0
126	20240402	184900	103974615	4095	4095	4095	4095	0
127	20240402	184800	103974615	4095	4095	4095	4095	0
128	20240402	184700	103974615	4095	4095	4095	4095	0
129	20240402	184600	103974615	4095	4095	4095	4095	0
130	20240402	184500	103974615	4095	4095	4095	4095	0
131	20240402	184400	103974615	4095	4095	4095	4095	0
132	20240402	184300	103974615	4095	4095	4095	4095	0
133	20240402	184200	103974615	4095	4095	4095	4095	0
134	20240402	184100	103974615	4095	4095	4095	4095	0
135	20240402	184000	103974615	4095	4095	4095	4095	0
136	20240402	183900	103974615	4095	4095	4095	4095	0
137	20240402	183800	103974615	4095	4095	4095	4095	0
138	20240402	183700	103974615	4095	4095	4095	4095	0
139	20240402	183600	103974615	4095	4095	4095	4095	0
140	20240402	183500	103974615	4095	4095	4095	4095	0
141	20240402	183400	103974615	4095	4095	4095	4095	0
142	20240402	183300	103974615	4095	4095	4095	4095	0
143	20240402	183200	103974615	4095	4095	4095	4095	0
144	20240402	183100	103974615	4095	4095	4095	4095	0
145	20240402	183000	103974615	4095	4095	4095	4095	0
146	20240402	182900	103974615	4095	4095	4095	4095	0
147	20240402	182800	103974615	4095	4095	4095	4095	0
148	20240402	182700	103974615	4095	4095	4095	4095	0
149	20240402	182600	103974615	4095	4095	4095	4095	0
150	20240402	182500	103974615	4095	4095	4095	4095	0
151	20240402	182400	103974615	4095	4095	4095	4095	0
152	20240402	182300	103974615	4095	4095	4095	4095	1582
153	20240402	182200	103974615	4095	4095	4095	4095	0
154	20240402	182100	103974615	4095	4095	4095	4095	0
155	20240402	182000	103974615	4095	4095	4095	4095	0
156	20240402	181900	103974615	4095	4095	4095	4095	0
157	20240402	181800	103974615	4095	4095	4095	4095	0
158	20240402	181700	103974615	4095	4095	4095	4095	0
159	20240402	181600	103974615	4095	4095	4095	4095	0
160	20240402	181500	103974615	4095	4095	4095	4095	0
161	20240402	181400	103974615	4095	4095	4095	4095	0
162	20240402	181300	103974615	4095	4095	4095	4095	0
163	20240402	181200	103974615	4095	4095	4095	4095	0
164	20240402	181100	103974615	4095	4095	4095	4095	0
165	20240402	181000	103974615	4095	4095	4095	4095	0
166	20240402	180900	103974615	4095	4095	4095	4095	0
167	20240402	180800	103974615	4095	4095	4095	4095	0
168	20240402	180700	103974615	4095	4095	4095	4095	0
169	20240402	180600	103974615	4095	4095	4095	4095	0
170	20240402	180500	103974615	4095	4095	4095	4095	0
171	20240402	180400	103974615	4095	4095	4095	4095	0
172	20240402	180300	103974615	4095	4095	4095	4095	0
173	20240402	180200	103974615	4095	4095	4095	4095	0
174	20240402	180100	103974615	4095	4095	4095	4095	0
175	20240402	180000	103974615	4095	4095	4095	4095	0
176	20240402	175900	103974615	4095	4095	4095	4095	0
177	20240402	175800	103974615	4095	4095	4095	4095	0
178	20240402	175700	103974615	4095	4095	4095	4095	0
179	20240402	175600	103974615	4095	4095	4095	4095	0
180	20240402	175500	103974615	4095	4095	4095	4095	0
181	20240402	175400	103974615	4095	4095	4095	4095	0
182	20240402	175300	103974615	4095	4095	4095	4095	1582
183	20240402	175200	103974615	4095	4095	4095	4095	0
184	20240402	175100	103974615	4095	4095	4095	4095	0
185	20240402	175000	103974615	4095	4095	4095	4095	0
186	20240402	174900	103974615	4095	4095	4095	4095	0
187	20240402	174800	103974615	4095	4095	4095	4095	0
188	20240402	174700	103974615	4095	4095	4095	4095	0
189	20240402	174600	103974615	4095	4095	4095	4095	0
190	20240402	174500	103974615	4095	4095	4095	4095	0
191	20240402	174400	103974615	4095	4095	4095	4095	0
192	20240402	174300	103974615	4095	4095	4095	4095	0
193	20240402	174200	103974615	4095	4095	4095	4095	0
194	20240402	174100	103974615	4095	4095	4095	4095	0
195	20240402	174000	103974615	4095	4095	4095	4095	0
196	20240402	173900	103974615	4095	4095	4095	4095	0
197	20240402	173800	103974615	4095	4095	4095	4095	0
198	20240402	173700	103974615	4095	4095	4095	4095	0
199	20240402	173600	103974615	4095	4095	4095	4095	0
200	20240402	173500	103974615	4095	4095	4095	4095	0
201	20240402	173400	103974615	4095	4095	4095	4095	0
202	20240402	173300	103974615	4095	4095	4095	4095	0
203	20240402	173200	103974615	4095	4095	4095	4095	0
204	20240402	173100	103974615	4095	4095	4095	4095	0
205	20240402	173000	103974615	4095	4095	4095	4095	0
206	20240402	172900	103974615	4095	4095	4095	4095	0
207	20240402	172800	103974615	4095	4095	4095	4095	0
208	20240402	172700	103974615	4095	4095	4095	4095	0
209	20240402	172600	103974615	4095	4095	4095	4095	0
210	20240402	172500	103974615	4095	4095	4095	4095	0
211	20240402	172400	103974615	4095	4095	4095	4095	0
212	20240402	172300	103974615	4095	4095	4095	4095	1582
213	20240402	172200	103974615	4095	4095	4095	4095	0
214	20240402	172100	103974615	4095	4095	4095	4095	0
215	20240402	172000	103974615	4095	4095	4095	4095	0
216	20240402	171900	103974615	4095	4095	4095	4095	0
217	20240402	171800	103974615	4095	4095	4095	4095	0
218	20240402	171700	103974615	4095	4095	4095	4095	0
219	20240402	171600	103974615	4095	4095	4095	4095	0
220	20240402	171500	103974615	4095	4095	4095	4095	0
221	20240402	171400	103974615	4095	4095	4095	4095	0
222	20240402	171300	103974615	4095	4095	4095	4095	0
223	20240402	171200	103974615	4095	4095	4095	4095	0
224	20240402	171100	103974615	4095	4095	4095	4095	0
225	20240402	171000	103974615	4095	4095	4095	4095	0
226	20240402	170900	103974615	4095	4095	4095	4095	0
227	20240402	170800	103974615	4095	4095	4095	4095	0
228	20240402	170700	103974615	4095	4095	4095	4095	0
229	20240402	170600	103974615	4095	4095	4095	4095	0
230	20240402	170500	103974615	4095	4095	4095	4095	0
231	20240402	170400	103974615	4095	4095	4095	4095	0
232	20240402	170300	103974615	4095	4095	4095	4095	0
233	20240402	170200	103974615	4095	4095	4095	4095	0
234	20240402	170100	103974615	4095	4095	4095	4095	0
235	20240402	170000	103974615	4095	4095	4095	4095	0
236	20240402	165900	103974615	4095	4095	4095	4095	0
237	20240402	165800	103974615	4095	4095	4095	4095	0
238	20240402	165700	103974615	4095	4095	4095	4095	0
239	20240402	165600	103974615	4095	4095	4095	4095	0
240	20240402	165500	103974615	4095	4095	4095	4095	0
241	20240402	165400	103974615	4095	4095	4095	4095	0
242	20240402	165300	103974615	4095	4095	4095	4095	1582
243	20240402	165200	103974615	4095	4095	4095	4095	0
244	20240402	165100	103974615	4095	4095	4095	4095	0
245	20240402	165000	103974615	4095	4095	4095	4095	0
246	20240402	164900	103974615	4095	4095	4095	4095	0
247	20240402	164800	103974615	4095	4095	4095	4095	0
248	20240402	164700	103974615	4095	4095	4095	4095	0
249	20240402	164600	103974615	4095	4095	4095	4095	0
250	20240402	164500	103974615	4095	4095	4095	4095	0
251	20240402	164400	103974615	4095	4095	4095	4095	0
252	20240402	164300	103974615	4095	4095	4095	4095	0
253	20240402	164200	103974615	4095	4095	4095	4095	0
254	20240402	164100	103974615	4095	4095	4095	4095	0
255	20240402	164000	103974615	4095	4095	4095	4095	0
256	20240402	163900	103974615	4095	4095	4095	4095	0
257	20240402	163800	103974615	4095	4095	4095	4095	0
258	20240402	163700	103974615	4095	4095	4095	4095	0
259	20240402	163600	103974615	4095	4095	4095	4095	0
260	20240402	163500	103974615	4095	4095	4095	4095	0
261	20240402	163400	103974615	4095	4095	4095	4095	0
262	20240402	163300	103974615	4095	4095	4095	4095	0
263	20240402	163200	103974615	4095	4095	4095	4095	0
264	20240402	163100	103974615	4095	4095	4095	4095	0
265	20240402	163000	103974615	4095	4095	4095	4095	0
266	20240402	162900	103974615	4095	4095	4095	4095	0
267	20240402	162800	103974615	4095	4095	4095	4095	0
268	20240402	162700	103974615	4095	4095	4095	4095	0
269	20240402	162600	103974615	4095	4095	4095	4095	0
270	20240402	162500	103974615	4095	4095	4095	4095	0
271	20240402	162400	103974615	4095	4095	4095	4095	0
272	20240402	162300	103974615	4095	4095	4095	4095	1582
273	20240402	162200	103974615	4095	4095	4095	4095	0
274	20240402	162100	103974615	4095	4095	4095	4095	0
275	20240402	162000	103974615	4095	4095	4095	4095	0
276	20240402	161900	103974615	4095	4095	4095	4095	0
277	20240402	161800	103974615	4095	4095	4095	4095	0
278	20240402	161700	103974615	4095	4095	4095	4095	0
279	20240402	161600	103974615	4095	4095	4095	4095	0
280	20240402	161500	103974615	4095	4095	4095	4095	0
281	20240402	161400	103974615	4095	4095	4095	4095	0
282	20240402	161300	103974615	4095	4095	4095	4095	0
283	20240402	161200	103974615	4095	4095	4095	4095	0
284	20240402	161100	103974615	4095	4095	4095	4095	0
285	20240402	161000	103974615	4095	4095	4095	4095	0
286	20240402	160900	103974615	4095	4095	4095	4095	0
287	20240402	160800	103974615	4095	4095	4095	4095	0
288	20240402	160700	103974615	4095	4095	4095	4095	0
289	20240402	160600	103974615	4095	4095	4095	4095	0
290	20240402	160500	103974615	4095	4095	4095	4095	0
291	20240402	160400	103974615	4095	4095	4095	4095	0
292	20240402	160300	103974615	4095	4095	4095	4095	0
293	20240402	160200	103974615	4095	4095	4095	4095	0
294	20240402	160100	103974615	4095	4095	4095	4095	0
295	20240402	160000	103974615	4095	4095	4095	4095	0
296	20240402	155900	103974615	4095	4095	4095	4095	0
297	20240402	155800	103974615	4095	4095	4095	4095	0
298	20240402	155700	103974615	4095	4095	4095	4095	0
299	20240402	155600	103974615	4095	4095	4095	4095	0
300	20240402	155500	103974615	4095	4095	4095	4095	0
301	20240402	155400	103974615	4095	4095	4095	4095	0
302	20240402	155300	103974615	4095	4095	4095	4095	1582
303	20240402	155200	103974615	4095	4095	4095	4095	0
304	20240402	155100	103974615	4095	4095	4095	4095	0
305	20240402	155000	103974615	4095	4095	4095	4095	0
306	20240402	154900	103974615	4095	4095	4095	4095	0
307	20240402	154800	103974615	4095	4095	4095	4095	0
308	20240402	154700	103974615	4095	4095	4095	4095	0
309	20240402	154600	103974615	4095	4095	4095	4095	0
310	20240402	154500	103974615	4095	4095	4095	4095	0
311	20240402	154400	103974615	4095	4095	4095	4095	0
312	20240402	154300	103974615	4095	4095	4095	4095	0
313	20240402	154200	103974615	4095	4095	4095	4095	0
314	20240402	154100	103974615	4095	4095	4095	4095	0
315	20240402	154000	103974615	4095	4095	4095	4095	0
316	20240402	153900	103974615	4095	4095	4095	4095	0
317	20240402	153800	103974615	4095	4095	4095	4095	0
318	20240402	153700	103974615	4095	4095	4095	4095	0
319	20240402	153600	103974615	4095	4095	4095	4095	0
320	20240402	153500	103974615	4095	4095	4095	4095	0
321	20240402	153400	103974615	4095	4095	4095	4095	0
322	20240402	153300	103974615	4095	4095	4095	4095	0
323	20240402	153200	103974615	4095	4095	4095	4095	0
324	20240402	153100	103974615	4095	4095	4095	4095	0
325	20240402	153000	103974615	4095	4095	4095	4095	1582
326	20240402	152900	97496325	4090	4090	4090	4090	0
327	20240402	152800	97496325	4090	4090	4090	4090	0
328	20240402	152700	97496325	4090	4090	4090	4090	0
329	20240402	152600	97496325	4090	4090	4090	4090	0
330	20240402	152500	97496325	4090	4090	4090	4090	0
331	20240402	152400	97496325	4090	4090	4090	4090	0
332	20240402	152300	97496325	4090	4090	4090	4090	0
333	20240402	152200	97496325	4090	4090	4090	4090	0
334	20240402	152100	97496325	4090	4090	4090	4090	0
335	20240402	152000	97496325	4090	4090	4090	4090	0
336	20240402	151900	97496325	4090	4080	4090	4080	67
337	20240402	151800	97222955	4090	4090	4090	4090	2
338	20240402	151700	97214775	4090	4090	4090	4090	0
339	20240402	151600	97214775	4090	4090	4090	4090	0
340	20240402	151500	97214775	4090	4090	4090	4090	3
341	20240402	151400	97202505	4090	4090	4090	4090	4
342	20240402	151300	97186145	4090	4090	4090	4090	0
343	20240402	151200	97186145	4090	4090	4090	4090	219
344	20240402	151100	96290435	4085	4085	4085	4085	0
345	20240402	151000	96290435	4085	4090	4090	4085	2143
346	20240402	150900	87526175	4095	4095	4095	4095	0
347	20240402	150800	87526175	4095	4095	4095	4095	0
348	20240402	150700	87526175	4095	4095	4095	4095	0
349	20240402	150600	87526175	4095	4095	4095	4095	0
350	20240402	150500	87526175	4095	4095	4095	4095	0
351	20240402	150400	87526175	4095	4095	4095	4095	0
352	20240402	150300	87526175	4095	4095	4095	4095	0
353	20240402	150200	87526175	4095	4095	4095	4095	2
354	20240402	150100	87517985	4085	4085	4085	4085	0
355	20240402	150000	87517985	4085	4085	4085	4085	0
356	20240402	145900	87517985	4085	4085	4085	4085	0
357	20240402	145800	87517985	4085	4085	4085	4085	0
358	20240402	145700	87517985	4085	4085	4085	4085	1000
359	20240402	145600	83432985	4095	4095	4095	4095	0
360	20240402	145500	83432985	4095	4095	4095	4095	0
361	20240402	145400	83432985	4095	4095	4095	4095	1
362	20240402	145300	83428890	4095	4095	4095	4095	48
363	20240402	145200	83232330	4095	4095	4095	4095	0
364	20240402	145100	83232330	4095	4095	4095	4095	2
365	20240402	145000	83224140	4095	4095	4095	4095	0
366	20240402	144900	83224140	4095	4095	4095	4095	0
367	20240402	144800	83224140	4095	4095	4095	4095	0
368	20240402	144700	83224140	4095	4095	4095	4095	0
369	20240402	144600	83224140	4095	4095	4095	4095	2
370	20240402	144500	83215950	4095	4075	4095	4075	1969
371	20240402	144400	75178125	4075	4075	4075	4075	0
372	20240402	144300	75178125	4075	4075	4075	4075	0
373	20240402	144200	75178125	4075	4075	4075	4075	0
374	20240402	144100	75178125	4075	4075	4075	4075	0
375	20240402	144000	75178125	4075	4075	4075	4075	0
376	20240402	143900	75178125	4075	4075	4075	4075	1
377	20240402	143800	75174050	4075	4075	4075	4075	0
378	20240402	143700	75174050	4075	4075	4075	4075	0
379	20240402	143600	75174050	4075	4075	4075	4075	0
380	20240402	143500	75174050	4075	4075	4075	4075	3
381	20240402	143400	75161825	4075	4080	4080	4075	1228
382	20240402	143300	70156725	4085	4085	4085	4085	354
383	20240402	143200	68710635	4075	4075	4075	4075	50
384	20240402	143100	68506885	4085	4085	4085	4085	0
385	20240402	143000	68506885	4085	4085	4085	4085	0
386	20240402	142900	68506885	4085	4085	4085	4085	622
387	20240402	142800	65966015	4070	4070	4070	4070	0
388	20240402	142700	65966015	4070	4070	4070	4070	1
389	20240402	142600	65961945	4070	4070	4070	4070	0
390	20240402	142500	65961945	4070	4070	4070	4070	0
391	20240402	142400	65961945	4070	4070	4070	4070	0
392	20240402	142300	65961945	4070	4070	4070	4070	0
393	20240402	142200	65961945	4070	4075	4075	4070	2000
394	20240402	142100	57818100	4075	4085	4085	4075	22
395	20240402	142000	57728420	4085	4085	4085	4085	2
396	20240402	141900	57720250	4085	4085	4085	4085	1
397	20240402	141800	57716165	4085	4085	4085	4085	1
398	20240402	141700	57712080	4085	4085	4085	4085	59
399	20240402	141600	57471065	4080	4080	4080	4080	0
400	20240402	141500	57471065	4080	4080	4080	4080	0
401	20240402	141400	57471065	4080	4080	4080	4080	0
402	20240402	141300	57471065	4080	4080	4080	4080	0
403	20240402	141200	57471065	4080	4080	4080	4080	0
404	20240402	141100	57471065	4080	4080	4080	4080	0
405	20240402	141000	57471065	4080	4080	4080	4080	0
406	20240402	140900	57471065	4080	4080	4080	4080	0
407	20240402	140800	57471065	4080	4080	4080	4080	148
408	20240402	140700	56867225	4080	4080	4080	4080	0
409	20240402	140600	56867225	4080	4080	4080	4080	297
410	20240402	140500	55655465	4080	4080	4080	4080	0
411	20240402	140400	55655465	4080	4080	4080	4080	0
412	20240402	140300	55655465	4080	4080	4080	4080	0
413	20240402	140200	55655465	4080	4080	4080	4080	0
414	20240402	140100	55655465	4080	4080	4080	4080	0
415	20240402	140000	55655465	4080	4080	4080	4080	0
416	20240402	135900	55655465	4080	4080	4080	4080	0
417	20240402	135800	55655465	4080	4080	4080	4080	0
418	20240402	135700	55655465	4080	4080	4080	4080	0
419	20240402	135600	55655465	4080	4080	4080	4080	0
420	20240402	135500	55655465	4080	4080	4080	4080	10
421	20240402	135400	55614665	4080	4080	4080	4080	90
422	20240402	135300	55247465	4080	4080	4080	4080	48
423	20240402	135200	55051625	4085	4085	4085	4085	0
424	20240402	135100	55051625	4085	4085	4085	4085	0
425	20240402	135000	55051625	4085	4085	4085	4085	0
426	20240402	134900	55051625	4085	4085	4085	4085	1
427	20240402	134800	55047540	4085	4085	4085	4085	0
428	20240402	134700	55047540	4085	4085	4085	4085	0
429	20240402	134600	55047540	4085	4085	4085	4085	1
430	20240402	134500	55043455	4085	4085	4085	4085	0
431	20240402	134400	55043455	4085	4085	4085	4085	0
432	20240402	134300	55043455	4085	4085	4085	4085	0
433	20240402	134200	55043455	4085	4085	4085	4085	0
434	20240402	134100	55043455	4085	4085	4085	4085	0
435	20240402	134000	55043455	4085	4090	4090	4085	261
436	20240402	133900	53977195	4080	4080	4080	4080	0
437	20240402	133800	53977195	4080	4080	4080	4080	0
438	20240402	133700	53977195	4080	4080	4080	4080	0
439	20240402	133600	53977195	4080	4080	4080	4080	0
440	20240402	133500	53977195	4080	4080	4080	4080	0
441	20240402	133400	53977195	4080	4080	4080	4080	36
442	20240402	133300	53830315	4080	4080	4080	4080	20
443	20240402	133200	53748715	4080	4090	4090	4080	2444
444	20240402	133100	43774630	4085	4090	4090	4085	2000
445	20240402	133000	35602185	4095	4095	4095	4095	35
446	20240402	132900	35458860	4090	4090	4090	4090	0
447	20240402	132800	35458860	4090	4090	4090	4090	0
448	20240402	132700	35458860	4090	4090	4090	4090	0
449	20240402	132600	35458860	4090	4090	4090	4090	0
450	20240402	132500	35458860	4090	4090	4090	4090	0
451	20240402	132400	35458860	4090	4090	4090	4090	0
452	20240402	132300	35458860	4090	4090	4090	4090	2000
453	20240402	132200	27278860	4095	4095	4095	4095	2
454	20240402	132100	27270670	4095	4095	4095	4095	0
455	20240402	132000	27270670	4095	4095	4095	4095	1
456	20240402	131900	27266575	4095	4095	4095	4095	296
457	20240402	131800	26054455	4095	4095	4095	4095	5
458	20240402	131700	26033980	4095	4095	4095	4095	20
459	20240402	131600	25952080	4095	4095	4095	4095	0
460	20240402	131500	25952080	4095	4095	4095	4095	20
461	20240402	131400	25870180	4095	4095	4095	4095	0
462	20240402	131300	25870180	4095	4095	4095	4095	45
463	20240402	131200	25685905	4095	4090	4095	4090	128
464	20240402	131100	25162060	4090	4090	4090	4090	0
465	20240402	131000	25162060	4090	4090	4090	4090	0
466	20240402	130900	25162060	4090	4090	4090	4090	1000
467	20240402	130800	21072060	4090	4090	4090	4090	0
468	20240402	130700	21072060	4090	4090	4090	4090	0
469	20240402	130600	21072060	4090	4090	4090	4090	0
470	20240402	130500	21072060	4090	4090	4090	4090	0
471	20240402	130400	21072060	4090	4090	4090	4090	0
472	20240402	130300	21072060	4090	4090	4090	4090	0
473	20240402	130200	21072060	4090	4090	4090	4090	57
474	20240402	130100	20838930	4095	4095	4095	4095	6
475	20240402	130000	20814360	4095	4095	4095	4095	0
476	20240402	125900	20814360	4095	4095	4095	4095	0
477	20240402	125800	20814360	4095	4095	4095	4095	0
478	20240402	125700	20814360	4095	4095	4095	4095	0
479	20240402	125600	20814360	4095	4095	4095	4095	0
480	20240402	125500	20814360	4095	4095	4095	4095	0
481	20240402	125400	20814360	4095	4095	4095	4095	0
482	20240402	125300	20814360	4095	4095	4095	4095	0
483	20240402	125200	20814360	4095	4095	4095	4095	0
484	20240402	125100	20814360	4095	4095	4095	4095	0
485	20240402	125000	20814360	4095	4095	4095	4095	0
486	20240402	124900	20814360	4095	4095	4095	4095	0
487	20240402	124800	20814360	4095	4095	4095	4095	0
488	20240402	124700	20814360	4095	4095	4095	4095	0
489	20240402	124600	20814360	4095	4095	4095	4095	0
490	20240402	124500	20814360	4095	4095	4095	4095	0
491	20240402	124400	20814360	4095	4095	4095	4095	0
492	20240402	124300	20814360	4095	4095	4095	4095	645
493	20240402	124200	18173085	4095	4095	4095	4095	0
494	20240402	124100	18173085	4095	4095	4095	4095	0
495	20240402	124000	18173085	4095	4095	4095	4095	0
496	20240402	123900	18173085	4095	4095	4095	4095	0
497	20240402	123800	18173085	4095	4095	4095	4095	0
498	20240402	123700	18173085	4095	4095	4095	4095	0
499	20240402	123600	18173085	4095	4095	4095	4095	0
500	20240402	123500	18173085	4095	4095	4095	4095	0
501	20240402	123400	18173085	4095	4095	4095	4095	50
502	20240402	123300	17968335	4095	4095	4095	4095	0
503	20240402	123200	17968335	4095	4095	4095	4095	0
504	20240402	123100	17968335	4095	4095	4095	4095	0
505	20240402	123000	17968335	4095	4095	4095	4095	960
506	20240402	122900	14037135	4095	4095	4095	4095	0
507	20240402	122800	14037135	4095	4095	4095	4095	0
508	20240402	122700	14037135	4095	4095	4095	4095	0
509	20240402	122600	14037135	4095	4095	4095	4095	0
510	20240402	122500	14037135	4095	4095	4095	4095	0
511	20240402	122400	14037135	4095	4095	4095	4095	0
512	20240402	122300	14037135	4095	4095	4095	4095	0
513	20240402	122200	14037135	4095	4095	4095	4095	10
514	20240402	122100	13996185	4100	4100	4100	4100	0
515	20240402	122000	13996185	4100	4100	4100	4100	0
516	20240402	121900	13996185	4100	4100	4100	4100	0
517	20240402	121800	13996185	4100	4100	4100	4100	0
518	20240402	121700	13996185	4100	4100	4100	4100	2
519	20240402	121600	13987985	4100	4100	4100	4100	0
520	20240402	121500	13987985	4100	4100	4100	4100	0
521	20240402	121400	13987985	4100	4100	4100	4100	0
522	20240402	121300	13987985	4100	4100	4100	4100	0
523	20240402	121200	13987985	4100	4100	4100	4100	0
524	20240402	121100	13987985	4100	4100	4100	4100	0
525	20240402	121000	13987985	4100	4100	4100	4100	0
526	20240402	120900	13987985	4100	4100	4100	4100	0
527	20240402	120800	13987985	4100	4100	4100	4100	0
528	20240402	120700	13987985	4100	4100	4100	4100	0
529	20240402	120600	13987985	4100	4100	4100	4100	1
530	20240402	120500	13983885	4100	4100	4100	4100	0
531	20240402	120400	13983885	4100	4100	4100	4100	0
532	20240402	120300	13983885	4100	4100	4100	4100	0
533	20240402	120200	13983885	4100	4100	4100	4100	1
534	20240402	120100	13979785	4100	4100	4100	4100	0
535	20240402	120000	13979785	4100	4100	4100	4100	0
536	20240402	115900	13979785	4100	4100	4100	4100	0
537	20240402	115800	13979785	4100	4100	4100	4100	0
538	20240402	115700	13979785	4100	4100	4100	4100	0
539	20240402	115600	13979785	4100	4100	4100	4100	0
540	20240402	115500	13979785	4100	4100	4100	4100	0
541	20240402	115400	13979785	4100	4100	4100	4100	0
542	20240402	115300	13979785	4100	4100	4100	4100	0
543	20240402	115200	13979785	4100	4100	4100	4100	0
544	20240402	115100	13979785	4100	4100	4100	4100	0
545	20240402	115000	13979785	4100	4100	4100	4100	0
546	20240402	114900	13979785	4100	4100	4100	4100	0
547	20240402	114800	13979785	4100	4100	4100	4100	0
548	20240402	114700	13979785	4100	4100	4100	4100	99
549	20240402	114600	13573885	4100	4100	4100	4100	0
550	20240402	114500	13573885	4100	4100	4100	4100	1
551	20240402	114400	13569785	4100	4100	4100	4100	0
552	20240402	114300	13569785	4100	4100	4100	4100	0
553	20240402	114200	13569785	4100	4100	4100	4100	10
554	20240402	114100	13528785	4100	4100	4100	4100	30
555	20240402	114000	13405785	4100	4100	4100	4100	0
556	20240402	113900	13405785	4100	4100	4100	4100	0
557	20240402	113800	13405785	4100	4100	4100	4100	0
558	20240402	113700	13405785	4100	4100	4100	4100	0
559	20240402	113600	13405785	4100	4100	4100	4100	1
560	20240402	113500	13401685	4100	4100	4100	4100	0
561	20240402	113400	13401685	4100	4100	4100	4100	0
562	20240402	113300	13401685	4100	4100	4100	4100	0
563	20240402	113200	13401685	4100	4100	4100	4100	0
564	20240402	113100	13401685	4100	4100	4100	4100	0
565	20240402	113000	13401685	4100	4100	4100	4100	0
566	20240402	112900	13401685	4100	4100	4100	4100	0
567	20240402	112800	13401685	4100	4100	4100	4100	0
568	20240402	112700	13401685	4100	4100	4100	4100	0
569	20240402	112600	13401685	4100	4100	4100	4100	0
570	20240402	112500	13401685	4100	4100	4100	4100	0
571	20240402	112400	13401685	4100	4100	4100	4100	0
572	20240402	112300	13401685	4100	4100	4100	4100	0
573	20240402	112200	13401685	4100	4100	4100	4100	0
574	20240402	112100	13401685	4100	4100	4100	4100	0
575	20240402	112000	13401685	4100	4100	4100	4100	0
576	20240402	111900	13401685	4100	4100	4100	4100	50
577	20240402	111800	13196685	4100	4100	4100	4100	0
578	20240402	111700	13196685	4100	4100	4100	4100	0
579	20240402	111600	13196685	4100	4100	4100	4100	80
580	20240402	111500	12868685	4100	4100	4100	4100	0
581	20240402	111400	12868685	4100	4100	4100	4100	0
582	20240402	111300	12868685	4100	4100	4100	4100	50
583	20240402	111200	12663685	4100	4100	4100	4100	0
584	20240402	111100	12663685	4100	4100	4100	4100	0
585	20240402	111000	12663685	4100	4100	4100	4100	0
586	20240402	110900	12663685	4100	4100	4100	4100	0
587	20240402	110800	12663685	4100	4100	4100	4100	0
588	20240402	110700	12663685	4100	4100	4100	4100	0
589	20240402	110600	12663685	4100	4100	4100	4100	0
590	20240402	110500	12663685	4100	4100	4100	4100	0
591	20240402	110400	12663685	4100	4100	4100	4100	0
592	20240402	110300	12663685	4100	4100	4100	4100	50
593	20240402	110200	12458685	4100	4100	4100	4100	0
594	20240402	110100	12458685	4100	4100	4100	4100	0
595	20240402	110000	12458685	4100	4100	4100	4100	0
596	20240402	105900	12458685	4100	4100	4100	4100	0
597	20240402	105800	12458685	4100	4100	4100	4100	0
598	20240402	105700	12458685	4100	4100	4100	4100	0
599	20240402	105600	12458685	4100	4100	4100	4100	0
600	20240402	105500	12458685	4100	4100	4100	4100	0
601	20240402	105400	12458685	4100	4100	4100	4100	1
602	20240402	105300	12454585	4100	4100	4100	4100	0
603	20240402	105200	12454585	4100	4100	4100	4100	0
604	20240402	105100	12454585	4100	4100	4100	4100	2
605	20240402	105000	12446385	4100	4100	4100	4100	0
606	20240402	104900	12446385	4100	4100	4100	4100	0
607	20240402	104800	12446385	4100	4100	4100	4100	0
608	20240402	104700	12446385	4100	4100	4100	4100	0
609	20240402	104600	12446385	4100	4100	4100	4100	0
610	20240402	104500	12446385	4100	4100	4100	4100	487
611	20240402	104400	10449685	4100	4100	4100	4100	7
612	20240402	104300	10420985	4100	4100	4100	4100	0
613	20240402	104200	10420985	4100	4100	4100	4100	0
614	20240402	104100	10420985	4100	4100	4100	4100	0
615	20240402	104000	10420985	4100	4100	4100	4100	1
616	20240402	103900	10416885	4100	4100	4100	4100	10
617	20240402	103800	10375885	4100	4100	4100	4100	0
618	20240402	103700	10375885	4100	4100	4100	4100	0
619	20240402	103600	10375885	4100	4100	4100	4100	0
620	20240402	103500	10375885	4100	4100	4100	4100	0
621	20240402	103400	10375885	4100	4100	4100	4100	0
622	20240402	103300	10375885	4100	4100	4100	4100	0
623	20240402	103200	10375885	4100	4100	4100	4100	0
624	20240402	103100	10375885	4100	4100	4100	4100	3
625	20240402	103000	10363585	4095	4095	4095	4095	0
626	20240402	102900	10363585	4095	4095	4095	4095	0
627	20240402	102800	10363585	4095	4095	4095	4095	0
628	20240402	102700	10363585	4095	4095	4095	4095	0
629	20240402	102600	10363585	4095	4095	4095	4095	0
630	20240402	102500	10363585	4095	4095	4095	4095	0
631	20240402	102400	10363585	4095	4095	4095	4095	0
632	20240402	102300	10363585	4095	4095	4095	4095	0
633	20240402	102200	10363585	4095	4095	4095	4095	0
634	20240402	102100	10363585	4095	4095	4095	4095	0
635	20240402	102000	10363585	4095	4095	4095	4095	0
636	20240402	101900	10363585	4095	4095	4095	4095	0
637	20240402	101800	10363585	4095	4095	4095	4095	0
638	20240402	101700	10363585	4095	4095	4095	4095	0
639	20240402	101600	10363585	4095	4095	4095	4095	0
640	20240402	101500	10363585	4095	4095	4095	4095	0
641	20240402	101400	10363585	4095	4095	4095	4095	0
642	20240402	101300	10363585	4095	4095	4095	4095	0
643	20240402	101200	10363585	4095	4095	4095	4095	0
644	20240402	101100	10363585	4095	4095	4095	4095	0
645	20240402	101000	10363585	4095	4095	4095	4095	0
646	20240402	100900	10363585	4095	4095	4095	4095	0
647	20240402	100800	10363585	4095	4095	4095	4095	0
648	20240402	100700	10363585	4095	4095	4095	4095	0
649	20240402	100600	10363585	4095	4095	4095	4095	2
650	20240402	100500	10355395	4100	4100	4100	4100	24
651	20240402	100400	10256995	4095	4095	4095	4095	0
652	20240402	100300	10256995	4095	4095	4095	4095	0
653	20240402	100200	10256995	4095	4095	4095	4095	0
654	20240402	100100	10256995	4095	4095	4095	4095	0
655	20240402	100000	10256995	4095	4095	4095	4095	0
656	20240402	095900	10256995	4095	4095	4095	4095	0
657	20240402	095800	10256995	4095	4095	4095	4095	0
658	20240402	095700	10256995	4095	4095	4095	4095	54
659	20240402	095600	10035865	4100	4100	4100	4100	50
660	20240402	095500	9830865	4100	4100	4100	4100	1
661	20240402	095400	9826765	4100	4100	4100	4100	1
662	20240402	095300	9822665	4100	4100	4100	4100	0
663	20240402	095200	9822665	4100	4100	4100	4100	0
664	20240402	095100	9822665	4100	4100	4100	4100	0
665	20240402	095000	9822665	4100	4100	4100	4100	0
666	20240402	094900	9822665	4100	4100	4100	4100	0
667	20240402	094800	9822665	4100	4100	4100	4100	51
668	20240402	094700	9613565	4095	4095	4095	4095	302
669	20240402	094600	8376875	4100	4100	4100	4100	0
670	20240402	094500	8376875	4100	4100	4100	4100	0
671	20240402	094400	8376875	4100	4100	4100	4100	0
672	20240402	094300	8376875	4100	4100	4100	4100	0
673	20240402	094200	8376875	4100	4100	4100	4100	0
674	20240402	094100	8376875	4100	4100	4100	4100	100
675	20240402	094000	7966875	4100	4100	4100	4100	2
676	20240402	093900	7958675	4100	4100	4100	4100	2
677	20240402	093800	7950475	4100	4100	4100	4100	10
678	20240402	093700	7909475	4100	4100	4100	4100	0
679	20240402	093600	7909475	4100	4100	4100	4100	0
680	20240402	093500	7909475	4100	4100	4100	4100	0
681	20240402	093400	7909475	4100	4100	4100	4100	50
682	20240402	093300	7704475	4100	4100	4100	4100	0
683	20240402	093200	7704475	4100	4100	4100	4100	0
684	20240402	093100	7704475	4100	4100	4100	4100	3
685	20240402	093000	7692175	4100	4100	4100	4100	0
686	20240402	092900	7692175	4100	4100	4100	4100	0
687	20240402	092800	7692175	4100	4100	4100	4100	0
688	20240402	092700	7692175	4100	4100	4100	4100	150
689	20240402	092600	7077175	4100	4100	4100	4100	7
690	20240402	092500	7048475	4100	4100	4100	4100	0
691	20240402	092400	7048475	4100	4100	4100	4100	0
692	20240402	092300	7048475	4100	4100	4100	4100	0
693	20240402	092200	7048475	4100	4100	4100	4100	0
694	20240402	092100	7048475	4100	4100	4100	4100	0
695	20240402	092000	7048475	4100	4100	4100	4100	0
696	20240402	091900	7048475	4100	4100	4100	4100	0
697	20240402	091800	7048475	4100	4100	4100	4100	1
698	20240402	091700	7044375	4090	4090	4090	4090	0
699	20240402	091600	7044375	4090	4090	4090	4090	1
700	20240402	091500	7040285	4090	4085	4090	4085	152
701	20240402	091400	6418625	4090	4090	4090	4090	0
702	20240402	091300	6418625	4090	4090	4090	4090	146
703	20240402	091200	5821485	4080	4085	4085	4080	933
704	20240402	091100	2014245	4095	4095	4095	4095	297
705	20240402	091000	798030	4125	4125	4125	4125	0
706	20240402	090900	798030	4125	4125	4125	4125	0
707	20240402	090800	798030	4125	4125	4125	4125	0
708	20240402	090700	798030	4125	4125	4125	4125	1
709	20240402	090600	793905	4115	4115	4115	4115	1
710	20240402	090500	789790	4135	4135	4135	4135	0
711	20240402	090400	789790	4135	4135	4135	4135	0
712	20240402	090300	789790	4135	4130	4135	4130	137
713	20240402	090200	223545	4130	4130	4130	4130	1
714	20240402	090100	219415	4135	4135	4135	4135	0
715	20240402	090000	219415	4135	4140	4140	4135	53