KissMeData/404990/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205300	91367600	4085	4085	4085	4085	1428
3	20240405	205200	91367600	4085	4085	4085	4085	0
4	20240405	205100	91367600	4085	4085	4085	4085	0
5	20240405	205000	91367600	4085	4085	4085	4085	0
6	20240405	204900	91367600	4085	4085	4085	4085	0
7	20240405	204800	91367600	4085	4085	4085	4085	0
8	20240405	204700	91367600	4085	4085	4085	4085	0
9	20240405	204600	91367600	4085	4085	4085	4085	0
10	20240405	204500	91367600	4085	4085	4085	4085	0
11	20240405	204400	91367600	4085	4085	4085	4085	0
12	20240405	204300	91367600	4085	4085	4085	4085	0
13	20240405	204200	91367600	4085	4085	4085	4085	0
14	20240405	204100	91367600	4085	4085	4085	4085	0
15	20240405	204000	91367600	4085	4085	4085	4085	0
16	20240405	203900	91367600	4085	4085	4085	4085	0
17	20240405	203800	91367600	4085	4085	4085	4085	0
18	20240405	203700	91367600	4085	4085	4085	4085	0
19	20240405	203600	91367600	4085	4085	4085	4085	0
20	20240405	203500	91367600	4085	4085	4085	4085	0
21	20240405	203400	91367600	4085	4085	4085	4085	0
22	20240405	203300	91367600	4085	4085	4085	4085	0
23	20240405	203200	91367600	4085	4085	4085	4085	0
24	20240405	203100	91367600	4085	4085	4085	4085	0
25	20240405	203000	91367600	4085	4085	4085	4085	0
26	20240405	202900	91367600	4085	4085	4085	4085	0
27	20240405	202800	91367600	4085	4085	4085	4085	0
28	20240405	202700	91367600	4085	4085	4085	4085	0
29	20240405	202600	91367600	4085	4085	4085	4085	0
30	20240405	202500	91367600	4085	4085	4085	4085	0
31	20240405	202400	91367600	4085	4085	4085	4085	0
32	20240405	202300	91367600	4085	4085	4085	4085	1428
33	20240405	202200	91367600	4085	4085	4085	4085	0
34	20240405	202100	91367600	4085	4085	4085	4085	0
35	20240405	202000	91367600	4085	4085	4085	4085	0
36	20240405	201900	91367600	4085	4085	4085	4085	0
37	20240405	201800	91367600	4085	4085	4085	4085	0
38	20240405	201700	91367600	4085	4085	4085	4085	0
39	20240405	201600	91367600	4085	4085	4085	4085	0
40	20240405	201500	91367600	4085	4085	4085	4085	0
41	20240405	201400	91367600	4085	4085	4085	4085	0
42	20240405	201300	91367600	4085	4085	4085	4085	0
43	20240405	201200	91367600	4085	4085	4085	4085	0
44	20240405	201100	91367600	4085	4085	4085	4085	0
45	20240405	201000	91367600	4085	4085	4085	4085	0
46	20240405	200900	91367600	4085	4085	4085	4085	0
47	20240405	200800	91367600	4085	4085	4085	4085	0
48	20240405	200700	91367600	4085	4085	4085	4085	0
49	20240405	200600	91367600	4085	4085	4085	4085	0
50	20240405	200500	91367600	4085	4085	4085	4085	0
51	20240405	200400	91367600	4085	4085	4085	4085	0
52	20240405	200300	91367600	4085	4085	4085	4085	0
53	20240405	200200	91367600	4085	4085	4085	4085	0
54	20240405	200100	91367600	4085	4085	4085	4085	0
55	20240405	200000	91367600	4085	4085	4085	4085	0
56	20240405	195900	91367600	4085	4085	4085	4085	0
57	20240405	195800	91367600	4085	4085	4085	4085	0
58	20240405	195700	91367600	4085	4085	4085	4085	0
59	20240405	195600	91367600	4085	4085	4085	4085	0
60	20240405	195500	91367600	4085	4085	4085	4085	0
61	20240405	195400	91367600	4085	4085	4085	4085	0
62	20240405	195300	91367600	4085	4085	4085	4085	1428
63	20240405	195200	91367600	4085	4085	4085	4085	0
64	20240405	195100	91367600	4085	4085	4085	4085	0
65	20240405	195000	91367600	4085	4085	4085	4085	0
66	20240405	194900	91367600	4085	4085	4085	4085	0
67	20240405	194800	91367600	4085	4085	4085	4085	0
68	20240405	194700	91367600	4085	4085	4085	4085	0
69	20240405	194600	91367600	4085	4085	4085	4085	0
70	20240405	194500	91367600	4085	4085	4085	4085	0
71	20240405	194400	91367600	4085	4085	4085	4085	0
72	20240405	194300	91367600	4085	4085	4085	4085	0
73	20240405	194200	91367600	4085	4085	4085	4085	0
74	20240405	194100	91367600	4085	4085	4085	4085	0
75	20240405	194000	91367600	4085	4085	4085	4085	0
76	20240405	193900	91367600	4085	4085	4085	4085	0
77	20240405	193800	91367600	4085	4085	4085	4085	0
78	20240405	193700	91367600	4085	4085	4085	4085	0
79	20240405	193600	91367600	4085	4085	4085	4085	0
80	20240405	193500	91367600	4085	4085	4085	4085	0
81	20240405	193400	91367600	4085	4085	4085	4085	0
82	20240405	193300	91367600	4085	4085	4085	4085	0
83	20240405	193200	91367600	4085	4085	4085	4085	0
84	20240405	193100	91367600	4085	4085	4085	4085	0
85	20240405	193000	91367600	4085	4085	4085	4085	0
86	20240405	192900	91367600	4085	4085	4085	4085	0
87	20240405	192800	91367600	4085	4085	4085	4085	0
88	20240405	192700	91367600	4085	4085	4085	4085	0
89	20240405	192600	91367600	4085	4085	4085	4085	0
90	20240405	192500	91367600	4085	4085	4085	4085	0
91	20240405	192400	91367600	4085	4085	4085	4085	0
92	20240405	192300	91367600	4085	4085	4085	4085	1428
93	20240405	192200	91367600	4085	4085	4085	4085	0
94	20240405	192100	91367600	4085	4085	4085	4085	0
95	20240405	192000	91367600	4085	4085	4085	4085	0
96	20240405	191900	91367600	4085	4085	4085	4085	0
97	20240405	191800	91367600	4085	4085	4085	4085	0
98	20240405	191700	91367600	4085	4085	4085	4085	0
99	20240405	191600	91367600	4085	4085	4085	4085	0
100	20240405	191500	91367600	4085	4085	4085	4085	0
101	20240405	191400	91367600	4085	4085	4085	4085	0
102	20240405	191300	91367600	4085	4085	4085	4085	0
103	20240405	191200	91367600	4085	4085	4085	4085	0
104	20240405	191100	91367600	4085	4085	4085	4085	0
105	20240405	191000	91367600	4085	4085	4085	4085	0
106	20240405	190900	91367600	4085	4085	4085	4085	0
107	20240405	190800	91367600	4085	4085	4085	4085	0
108	20240405	190700	91367600	4085	4085	4085	4085	0
109	20240405	190600	91367600	4085	4085	4085	4085	0
110	20240405	190500	91367600	4085	4085	4085	4085	0
111	20240405	190400	91367600	4085	4085	4085	4085	0
112	20240405	190300	91367600	4085	4085	4085	4085	0
113	20240405	190200	91367600	4085	4085	4085	4085	0
114	20240405	190100	91367600	4085	4085	4085	4085	0
115	20240405	190000	91367600	4085	4085	4085	4085	0
116	20240405	185900	91367600	4085	4085	4085	4085	0
117	20240405	185800	91367600	4085	4085	4085	4085	0
118	20240405	185700	91367600	4085	4085	4085	4085	0
119	20240405	185600	91367600	4085	4085	4085	4085	0
120	20240405	185500	91367600	4085	4085	4085	4085	0
121	20240405	185400	91367600	4085	4085	4085	4085	0
122	20240405	185300	91367600	4085	4085	4085	4085	1428
123	20240405	185200	91367600	4085	4085	4085	4085	0
124	20240405	185100	91367600	4085	4085	4085	4085	0
125	20240405	185000	91367600	4085	4085	4085	4085	0
126	20240405	184900	91367600	4085	4085	4085	4085	0
127	20240405	184800	91367600	4085	4085	4085	4085	0
128	20240405	184700	91367600	4085	4085	4085	4085	0
129	20240405	184600	91367600	4085	4085	4085	4085	0
130	20240405	184500	91367600	4085	4085	4085	4085	0
131	20240405	184400	91367600	4085	4085	4085	4085	0
132	20240405	184300	91367600	4085	4085	4085	4085	0
133	20240405	184200	91367600	4085	4085	4085	4085	0
134	20240405	184100	91367600	4085	4085	4085	4085	0
135	20240405	184000	91367600	4085	4085	4085	4085	0
136	20240405	183900	91367600	4085	4085	4085	4085	0
137	20240405	183800	91367600	4085	4085	4085	4085	0
138	20240405	183700	91367600	4085	4085	4085	4085	0
139	20240405	183600	91367600	4085	4085	4085	4085	0
140	20240405	183500	91367600	4085	4085	4085	4085	0
141	20240405	183400	91367600	4085	4085	4085	4085	0
142	20240405	183300	91367600	4085	4085	4085	4085	0
143	20240405	183200	91367600	4085	4085	4085	4085	0
144	20240405	183100	91367600	4085	4085	4085	4085	0
145	20240405	183000	91367600	4085	4085	4085	4085	0
146	20240405	182900	91367600	4085	4085	4085	4085	0
147	20240405	182800	91367600	4085	4085	4085	4085	0
148	20240405	182700	91367600	4085	4085	4085	4085	0
149	20240405	182600	91367600	4085	4085	4085	4085	0
150	20240405	182500	91367600	4085	4085	4085	4085	0
151	20240405	182400	91367600	4085	4085	4085	4085	0
152	20240405	182300	91367600	4085	4085	4085	4085	1428
153	20240405	182200	91367600	4085	4085	4085	4085	0
154	20240405	182100	91367600	4085	4085	4085	4085	0
155	20240405	182000	91367600	4085	4085	4085	4085	0
156	20240405	181900	91367600	4085	4085	4085	4085	0
157	20240405	181800	91367600	4085	4085	4085	4085	0
158	20240405	181700	91367600	4085	4085	4085	4085	0
159	20240405	181600	91367600	4085	4085	4085	4085	0
160	20240405	181500	91367600	4085	4085	4085	4085	0
161	20240405	181400	91367600	4085	4085	4085	4085	0
162	20240405	181300	91367600	4085	4085	4085	4085	0
163	20240405	181200	91367600	4085	4085	4085	4085	0
164	20240405	181100	91367600	4085	4085	4085	4085	0
165	20240405	181000	91367600	4085	4085	4085	4085	0
166	20240405	180900	91367600	4085	4085	4085	4085	0
167	20240405	180800	91367600	4085	4085	4085	4085	0
168	20240405	180700	91367600	4085	4085	4085	4085	0
169	20240405	180600	91367600	4085	4085	4085	4085	0
170	20240405	180500	91367600	4085	4085	4085	4085	0
171	20240405	180400	91367600	4085	4085	4085	4085	0
172	20240405	180300	91367600	4085	4085	4085	4085	0
173	20240405	180200	91367600	4085	4085	4085	4085	0
174	20240405	180100	91367600	4085	4085	4085	4085	0
175	20240405	180000	91367600	4085	4085	4085	4085	0
176	20240405	175900	91367600	4085	4085	4085	4085	0
177	20240405	175800	91367600	4085	4085	4085	4085	0
178	20240405	175700	91367600	4085	4085	4085	4085	0
179	20240405	175600	91367600	4085	4085	4085	4085	0
180	20240405	175500	91367600	4085	4085	4085	4085	0
181	20240405	175400	91367600	4085	4085	4085	4085	0
182	20240405	175300	91367600	4085	4085	4085	4085	1428
183	20240405	175200	91367600	4085	4085	4085	4085	0
184	20240405	175100	91367600	4085	4085	4085	4085	0
185	20240405	175000	91367600	4085	4085	4085	4085	0
186	20240405	174900	91367600	4085	4085	4085	4085	0
187	20240405	174800	91367600	4085	4085	4085	4085	0
188	20240405	174700	91367600	4085	4085	4085	4085	0
189	20240405	174600	91367600	4085	4085	4085	4085	0
190	20240405	174500	91367600	4085	4085	4085	4085	0
191	20240405	174400	91367600	4085	4085	4085	4085	0
192	20240405	174300	91367600	4085	4085	4085	4085	0
193	20240405	174200	91367600	4085	4085	4085	4085	0
194	20240405	174100	91367600	4085	4085	4085	4085	0
195	20240405	174000	91367600	4085	4085	4085	4085	0
196	20240405	173900	91367600	4085	4085	4085	4085	0
197	20240405	173800	91367600	4085	4085	4085	4085	0
198	20240405	173700	91367600	4085	4085	4085	4085	0
199	20240405	173600	91367600	4085	4085	4085	4085	0
200	20240405	173500	91367600	4085	4085	4085	4085	0
201	20240405	173400	91367600	4085	4085	4085	4085	0
202	20240405	173300	91367600	4085	4085	4085	4085	0
203	20240405	173200	91367600	4085	4085	4085	4085	0
204	20240405	173100	91367600	4085	4085	4085	4085	0
205	20240405	173000	91367600	4085	4085	4085	4085	0
206	20240405	172900	91367600	4085	4085	4085	4085	0
207	20240405	172800	91367600	4085	4085	4085	4085	0
208	20240405	172700	91367600	4085	4085	4085	4085	0
209	20240405	172600	91367600	4085	4085	4085	4085	0
210	20240405	172500	91367600	4085	4085	4085	4085	0
211	20240405	172400	91367600	4085	4085	4085	4085	0
212	20240405	172300	91367600	4085	4085	4085	4085	1428
213	20240405	172200	91367600	4085	4085	4085	4085	0
214	20240405	172100	91367600	4085	4085	4085	4085	0
215	20240405	172000	91367600	4085	4085	4085	4085	0
216	20240405	171900	91367600	4085	4085	4085	4085	0
217	20240405	171800	91367600	4085	4085	4085	4085	0
218	20240405	171700	91367600	4085	4085	4085	4085	0
219	20240405	171600	91367600	4085	4085	4085	4085	0
220	20240405	171500	91367600	4085	4085	4085	4085	0
221	20240405	171400	91367600	4085	4085	4085	4085	0
222	20240405	171300	91367600	4085	4085	4085	4085	0
223	20240405	171200	91367600	4085	4085	4085	4085	0
224	20240405	171100	91367600	4085	4085	4085	4085	0
225	20240405	171000	91367600	4085	4085	4085	4085	0
226	20240405	170900	91367600	4085	4085	4085	4085	0
227	20240405	170800	91367600	4085	4085	4085	4085	0
228	20240405	170700	91367600	4085	4085	4085	4085	0
229	20240405	170600	91367600	4085	4085	4085	4085	0
230	20240405	170500	91367600	4085	4085	4085	4085	0
231	20240405	170400	91367600	4085	4085	4085	4085	0
232	20240405	170300	91367600	4085	4085	4085	4085	0
233	20240405	170200	91367600	4085	4085	4085	4085	0
234	20240405	170100	91367600	4085	4085	4085	4085	0
235	20240405	170000	91367600	4085	4085	4085	4085	0
236	20240405	165900	91367600	4085	4085	4085	4085	0
237	20240405	165800	91367600	4085	4085	4085	4085	0
238	20240405	165700	91367600	4085	4085	4085	4085	0
239	20240405	165600	91367600	4085	4085	4085	4085	0
240	20240405	165500	91367600	4085	4085	4085	4085	0
241	20240405	165400	91367600	4085	4085	4085	4085	0
242	20240405	165300	91367600	4085	4085	4085	4085	1428
243	20240405	165200	91367600	4085	4085	4085	4085	0
244	20240405	165100	91367600	4085	4085	4085	4085	0
245	20240405	165000	91367600	4085	4085	4085	4085	0
246	20240405	164900	91367600	4085	4085	4085	4085	0
247	20240405	164800	91367600	4085	4085	4085	4085	0
248	20240405	164700	91367600	4085	4085	4085	4085	0
249	20240405	164600	91367600	4085	4085	4085	4085	0
250	20240405	164500	91367600	4085	4085	4085	4085	0
251	20240405	164400	91367600	4085	4085	4085	4085	0
252	20240405	164300	91367600	4085	4085	4085	4085	0
253	20240405	164200	91367600	4085	4085	4085	4085	0
254	20240405	164100	91367600	4085	4085	4085	4085	0
255	20240405	164000	91367600	4085	4085	4085	4085	0
256	20240405	163900	91367600	4085	4085	4085	4085	0
257	20240405	163800	91367600	4085	4085	4085	4085	0
258	20240405	163700	91367600	4085	4085	4085	4085	0
259	20240405	163600	91367600	4085	4085	4085	4085	0
260	20240405	163500	91367600	4085	4085	4085	4085	0
261	20240405	163400	91367600	4085	4085	4085	4085	0
262	20240405	163300	91367600	4085	4085	4085	4085	0
263	20240405	163200	91367600	4085	4085	4085	4085	0
264	20240405	163100	91367600	4085	4085	4085	4085	0
265	20240405	163000	91367600	4085	4085	4085	4085	0
266	20240405	162900	91367600	4085	4085	4085	4085	0
267	20240405	162800	91367600	4085	4085	4085	4085	0
268	20240405	162700	91367600	4085	4085	4085	4085	0
269	20240405	162600	91367600	4085	4085	4085	4085	0
270	20240405	162500	91367600	4085	4085	4085	4085	0
271	20240405	162400	91367600	4085	4085	4085	4085	0
272	20240405	162300	91367600	4085	4085	4085	4085	1428
273	20240405	162200	91367600	4085	4085	4085	4085	0
274	20240405	162100	91367600	4085	4085	4085	4085	0
275	20240405	162000	91367600	4085	4085	4085	4085	0
276	20240405	161900	91367600	4085	4085	4085	4085	0
277	20240405	161800	91367600	4085	4085	4085	4085	0
278	20240405	161700	91367600	4085	4085	4085	4085	0
279	20240405	161600	91367600	4085	4085	4085	4085	0
280	20240405	161500	91367600	4085	4085	4085	4085	0
281	20240405	161400	91367600	4085	4085	4085	4085	0
282	20240405	161300	91367600	4085	4085	4085	4085	0
283	20240405	161200	91367600	4085	4085	4085	4085	0
284	20240405	161100	91367600	4085	4085	4085	4085	0
285	20240405	161000	91367600	4085	4085	4085	4085	0
286	20240405	160900	91367600	4085	4085	4085	4085	0
287	20240405	160800	91367600	4085	4085	4085	4085	0
288	20240405	160700	91367600	4085	4085	4085	4085	0
289	20240405	160600	91367600	4085	4085	4085	4085	0
290	20240405	160500	91367600	4085	4085	4085	4085	0
291	20240405	160400	91367600	4085	4085	4085	4085	0
292	20240405	160300	91367600	4085	4085	4085	4085	0
293	20240405	160200	91367600	4085	4085	4085	4085	0
294	20240405	160100	91367600	4085	4085	4085	4085	0
295	20240405	160000	91367600	4085	4085	4085	4085	0
296	20240405	155900	91367600	4085	4085	4085	4085	0
297	20240405	155800	91367600	4085	4085	4085	4085	0
298	20240405	155700	91367600	4085	4085	4085	4085	0
299	20240405	155600	91367600	4085	4085	4085	4085	0
300	20240405	155500	91367600	4085	4085	4085	4085	0
301	20240405	155400	91367600	4085	4085	4085	4085	0
302	20240405	155300	91367600	4085	4085	4085	4085	1428
303	20240405	155200	91367600	4085	4085	4085	4085	0
304	20240405	155100	91367600	4085	4085	4085	4085	0
305	20240405	155000	91367600	4085	4085	4085	4085	0
306	20240405	154900	91367600	4085	4085	4085	4085	0
307	20240405	154800	91367600	4085	4085	4085	4085	0
308	20240405	154700	91367600	4085	4085	4085	4085	0
309	20240405	154600	91367600	4085	4085	4085	4085	0
310	20240405	154500	91367600	4085	4085	4085	4085	0
311	20240405	154400	91367600	4085	4085	4085	4085	0
312	20240405	154300	91367600	4085	4085	4085	4085	0
313	20240405	154200	91367600	4085	4085	4085	4085	0
314	20240405	154100	91367600	4085	4085	4085	4085	0
315	20240405	154000	91367600	4085	4085	4085	4085	0
316	20240405	153900	91367600	4085	4085	4085	4085	0
317	20240405	153800	91367600	4085	4085	4085	4085	0
318	20240405	153700	91367600	4085	4085	4085	4085	0
319	20240405	153600	91367600	4085	4085	4085	4085	0
320	20240405	153500	91367600	4085	4085	4085	4085	0
321	20240405	153400	91367600	4085	4085	4085	4085	0
322	20240405	153300	91367600	4085	4085	4085	4085	0
323	20240405	153200	91367600	4085	4085	4085	4085	0
324	20240405	153100	91367600	4085	4085	4085	4085	0
325	20240405	153000	91367600	4085	4085	4085	4085	1428
326	20240405	152900	85534220	4055	4055	4055	4055	0
327	20240405	152800	85534220	4055	4055	4055	4055	0
328	20240405	152700	85534220	4055	4055	4055	4055	0
329	20240405	152600	85534220	4055	4055	4055	4055	0
330	20240405	152500	85534220	4055	4055	4055	4055	0
331	20240405	152400	85534220	4055	4055	4055	4055	0
332	20240405	152300	85534220	4055	4055	4055	4055	0
333	20240405	152200	85534220	4055	4055	4055	4055	0
334	20240405	152100	85534220	4055	4055	4055	4055	0
335	20240405	152000	85534220	4055	4055	4055	4055	0
336	20240405	151900	85534220	4055	4055	4055	4055	0
337	20240405	151800	85534220	4055	4055	4055	4055	0
338	20240405	151700	85534220	4055	4055	4055	4055	177
339	20240405	151600	84816485	4065	4055	4070	4055	63
340	20240405	151500	84560765	4055	4055	4055	4055	8
341	20240405	151400	84528325	4055	4060	4060	4055	44
342	20240405	151300	84349830	4055	4060	4060	4055	48
343	20240405	151200	84155130	4055	4055	4055	4055	158
344	20240405	151100	83514440	4055	4060	4060	4055	36
345	20240405	151000	83368360	4065	4065	4065	4065	139
346	20240405	150900	82803325	4065	4065	4065	4065	48
347	20240405	150800	82608205	4065	4065	4065	4065	158
348	20240405	150700	81965935	4065	4070	4070	4065	50
349	20240405	150600	81762675	4065	4065	4065	4065	40
350	20240405	150500	81600075	4065	4065	4070	4065	17
351	20240405	150400	81530965	4065	4065	4065	4065	44
352	20240405	150300	81352105	4065	4065	4065	4065	198
353	20240405	150200	80547235	4065	4065	4065	4065	8
354	20240405	150100	80514715	4065	4065	4065	4065	40
355	20240405	150000	80352115	4065	4075	4075	4065	41
356	20240405	145900	80185440	4065	4065	4065	4065	159
357	20240405	145800	79539105	4065	4065	4065	4065	40
358	20240405	145700	79376505	4065	4065	4065	4065	44
359	20240405	145600	79197645	4065	4055	4065	4055	49
360	20240405	145500	78998860	4055	4055	4055	4055	8
361	20240405	145400	78966420	4055	4060	4060	4055	202
362	20240405	145300	78147250	4060	4055	4060	4055	48
363	20240405	145200	77952570	4055	4055	4055	4055	8
364	20240405	145100	77920130	4055	4055	4055	4055	36
365	20240405	145000	77774150	4065	4060	4075	4055	211
366	20240405	144900	76917475	4060	4060	4060	4060	8
367	20240405	144800	76884995	4055	4060	4075	4055	54
368	20240405	144700	76665795	4055	4055	4065	4055	41
369	20240405	144600	76499530	4055	4060	4075	4055	33
370	20240405	144500	76365265	4070	4060	4070	4055	210
371	20240405	144400	75512650	4055	4060	4060	4055	48
372	20240405	144300	75317970	4065	4055	4065	4055	49
373	20240405	144200	75119205	4055	4055	4055	4055	8
374	20240405	144100	75086765	4055	4080	4080	4055	42
375	20240405	144000	74916405	4065	4060	4065	4055	202
376	20240405	143900	74097035	4055	4060	4065	4055	13
377	20240405	143800	74044270	4055	4055	4055	4055	48
378	20240405	143700	73849630	4055	4055	4060	4055	236
379	20240405	143600	72892630	4060	4060	4060	4060	109
380	20240405	143500	72450090	4060	4060	4065	4060	49
381	20240405	143400	72251105	4065	4065	4065	4060	84
382	20240405	143300	71909905	4060	4065	4065	4060	10
383	20240405	143200	71869295	4060	4065	4065	4060	77
384	20240405	143100	71556530	4060	4060	4065	4060	237
385	20240405	143000	70594055	4060	4060	4060	4060	16
386	20240405	142900	70529095	4060	4060	4060	4055	51
387	20240405	142800	70322080	4055	4055	4055	4055	48
388	20240405	142700	70127440	4055	4060	4060	4055	180
389	20240405	142600	69397430	4060	4060	4065	4060	28
390	20240405	142500	69283690	4060	4055	4060	4055	46
391	20240405	142400	69097110	4055	4055	4060	4055	50
392	20240405	142300	68894350	4055	4055	4055	4055	8
393	20240405	142200	68861910	4055	4055	4055	4055	198
394	20240405	142100	68059020	4055	4060	4060	4055	52
395	20240405	142000	67848100	4055	4055	4055	4055	16
396	20240405	141900	67783220	4055	4055	4055	4055	44
397	20240405	141800	67604800	4055	4055	4060	4055	200
398	20240405	141700	66793790	4055	4055	4055	4055	8
399	20240405	141600	66761350	4055	4055	4055	4055	48
400	20240405	141500	66566710	4055	4055	4060	4055	28
401	20240405	141400	66453110	4055	4055	4055	4055	40
402	20240405	141300	66290910	4055	4065	4065	4055	554
403	20240405	141200	64044260	4065	4060	4065	4060	52
404	20240405	141100	63833120	4065	4065	4065	4065	64
405	20240405	141000	63572960	4065	4065	4065	4065	8
406	20240405	140900	63540440	4065	4065	4070	4065	235
407	20240405	140800	62584960	4065	4065	4065	4065	40
408	20240405	140700	62422360	4070	4065	4070	4065	40
409	20240405	140600	62259660	4070	4065	4070	4065	42
410	20240405	140500	62088920	4065	4065	4065	4065	48
411	20240405	140400	61893800	4070	4070	4070	4065	195
412	20240405	140300	61100920	4065	4060	4065	4060	54
413	20240405	140200	60881470	4060	4060	4060	4060	40
414	20240405	140100	60719070	4060	4060	4060	4060	48
415	20240405	140000	60524190	4060	4060	4065	4060	14
416	20240405	135900	60467340	4060	4060	4060	4060	198
417	20240405	135800	59663460	4060	4060	4060	4060	40
418	20240405	135700	59501060	4060	4060	4065	4060	36
419	20240405	135600	59354800	4060	4060	4060	4060	40
420	20240405	135500	59192400	4060	4065	4065	4060	219
421	20240405	135400	58303155	4060	4060	4060	4060	8
422	20240405	135300	58270675	4060	4060	4060	4060	48
423	20240405	135200	58075795	4060	4060	4060	4060	40
424	20240405	135100	57913395	4060	4060	4060	4060	16
425	20240405	135000	57848435	4060	4065	4065	4060	141
426	20240405	134900	57275450	4065	4065	4065	4065	48
427	20240405	134800	57080330	4065	4065	4065	4065	40
428	20240405	134700	56917730	4065	4065	4065	4065	16
429	20240405	134600	56852690	4065	4065	4065	4065	198
430	20240405	134500	56047820	4065	4065	4065	4065	44
431	20240405	134400	55868960	4065	4060	4065	4060	22
432	20240405	134300	55779590	4060	4060	4060	4060	40
433	20240405	134200	55617190	4065	4065	4065	4060	47
434	20240405	134100	55426360	4070	4070	4070	4070	3
435	20240405	134000	55414150	4075	4075	4075	4075	0
436	20240405	133900	55414150	4075	4075	4075	4075	0
437	20240405	133800	55414150	4075	4075	4075	4075	107
438	20240405	133700	54978125	4080	4080	4080	4080	86
439	20240405	133600	54627245	4085	4085	4085	4085	0
440	20240405	133500	54627245	4085	4085	4085	4085	0
441	20240405	133400	54627245	4085	4085	4085	4085	0
442	20240405	133300	54627245	4085	4085	4085	4085	0
443	20240405	133200	54627245	4085	4085	4085	4085	21
444	20240405	133100	54541460	4080	4080	4080	4080	0
445	20240405	133000	54541460	4080	4080	4080	4080	0
446	20240405	132900	54541460	4080	4080	4080	4080	0
447	20240405	132800	54541460	4080	4080	4080	4080	0
448	20240405	132700	54541460	4080	4080	4080	4080	150
449	20240405	132600	53929460	4080	4080	4080	4080	0
450	20240405	132500	53929460	4080	4080	4080	4080	0
451	20240405	132400	53929460	4080	4080	4080	4080	0
452	20240405	132300	53929460	4080	4080	4080	4080	150
453	20240405	132200	53317460	4080	4080	4080	4080	0
454	20240405	132100	53317460	4080	4080	4080	4080	0
455	20240405	132000	53317460	4080	4080	4080	4080	0
456	20240405	131900	53317460	4080	4080	4080	4080	0
457	20240405	131800	53317460	4080	4080	4080	4080	150
458	20240405	131700	52705460	4085	4085	4085	4085	1700
459	20240405	131600	45760960	4085	4085	4085	4085	0
460	20240405	131500	45760960	4085	4085	4085	4085	0
461	20240405	131400	45760960	4085	4085	4085	4085	150
462	20240405	131300	45148210	4085	4085	4085	4085	0
463	20240405	131200	45148210	4085	4085	4085	4085	0
464	20240405	131100	45148210	4085	4085	4085	4085	0
465	20240405	131000	45148210	4085	4085	4085	4085	0
466	20240405	130900	45148210	4085	4085	4085	4085	150
467	20240405	130800	44535460	4085	4085	4085	4085	0
468	20240405	130700	44535460	4085	4085	4085	4085	0
469	20240405	130600	44535460	4085	4085	4085	4085	0
470	20240405	130500	44535460	4085	4085	4085	4085	896
471	20240405	130400	40875300	4085	4085	4085	4085	0
472	20240405	130300	40875300	4085	4085	4085	4085	0
473	20240405	130200	40875300	4085	4085	4085	4085	0
474	20240405	130100	40875300	4085	4085	4085	4085	0
475	20240405	130000	40875300	4085	4085	4085	4085	150
476	20240405	125900	40262550	4085	4085	4085	4085	0
477	20240405	125800	40262550	4085	4085	4085	4085	0
478	20240405	125700	40262550	4085	4085	4085	4085	0
479	20240405	125600	40262550	4085	4085	4085	4085	0
480	20240405	125500	40262550	4085	4085	4085	4085	150
481	20240405	125400	39649800	4090	4090	4090	4090	0
482	20240405	125300	39649800	4090	4090	4090	4090	2
483	20240405	125200	39641620	4085	4085	4085	4085	0
484	20240405	125100	39641620	4085	4085	4085	4085	150
485	20240405	125000	39028870	4090	4090	4090	4090	0
486	20240405	124900	39028870	4090	4090	4090	4090	0
487	20240405	124800	39028870	4090	4090	4090	4090	16
488	20240405	124700	38963430	4085	4085	4085	4085	0
489	20240405	124600	38963430	4085	4085	4085	4085	150
490	20240405	124500	38350680	4090	4090	4090	4090	0
491	20240405	124400	38350680	4090	4090	4090	4090	0
492	20240405	124300	38350680	4090	4090	4090	4090	1
493	20240405	124200	38346590	4090	4085	4090	4085	160
494	20240405	124100	37692940	4090	4090	4090	4090	10
495	20240405	124000	37652040	4090	4090	4090	4090	0
496	20240405	123900	37652040	4090	4090	4090	4090	0
497	20240405	123800	37652040	4090	4090	4090	4090	0
498	20240405	123700	37652040	4090	4085	4090	4085	152
499	20240405	123600	37031110	4085	4085	4085	4085	0
500	20240405	123500	37031110	4085	4085	4085	4085	0
501	20240405	123400	37031110	4085	4085	4085	4085	0
502	20240405	123300	37031110	4085	4085	4085	4085	150
503	20240405	123200	36418360	4090	4090	4090	4090	2
504	20240405	123100	36410180	4090	4090	4090	4090	0
505	20240405	123000	36410180	4090	4090	4090	4090	4
506	20240405	122900	36393820	4085	4085	4085	4085	0
507	20240405	122800	36393820	4085	4085	4085	4085	249
508	20240405	122700	35376655	4090	4090	4090	4090	0
509	20240405	122600	35376655	4090	4090	4090	4090	0
510	20240405	122500	35376655	4090	4090	4090	4090	0
511	20240405	122400	35376655	4090	4090	4090	4090	0
512	20240405	122300	35376655	4090	4085	4090	4085	158
513	20240405	122200	34731185	4085	4085	4085	4085	0
514	20240405	122100	34731185	4085	4085	4085	4085	0
515	20240405	122000	34731185	4085	4085	4085	4085	0
516	20240405	121900	34731185	4085	4085	4085	4085	150
517	20240405	121800	34118435	4085	4085	4085	4085	0
518	20240405	121700	34118435	4085	4085	4085	4085	0
519	20240405	121600	34118435	4085	4085	4085	4085	0
520	20240405	121500	34118435	4085	4085	4085	4085	0
521	20240405	121400	34118435	4085	4085	4085	4085	150
522	20240405	121300	33505685	4085	4085	4085	4085	0
523	20240405	121200	33505685	4085	4085	4085	4085	0
524	20240405	121100	33505685	4085	4085	4085	4085	0
525	20240405	121000	33505685	4085	4085	4085	4085	150
526	20240405	120900	32892935	4085	4085	4085	4085	0
527	20240405	120800	32892935	4085	4085	4085	4085	0
528	20240405	120700	32892935	4085	4085	4085	4085	0
529	20240405	120600	32892935	4085	4085	4085	4085	180
530	20240405	120500	32157635	4085	4085	4085	4085	150
531	20240405	120400	31544885	4085	4085	4085	4085	0
532	20240405	120300	31544885	4085	4085	4085	4085	0
533	20240405	120200	31544885	4085	4085	4085	4085	0
534	20240405	120100	31544885	4085	4085	4085	4085	150
535	20240405	120000	30932135	4090	4090	4090	4090	10
536	20240405	115900	30891235	4090	4090	4090	4090	0
537	20240405	115800	30891235	4090	4090	4090	4090	0
538	20240405	115700	30891235	4090	4090	4090	4090	238
539	20240405	115600	29917815	4085	4085	4085	4085	150
540	20240405	115500	29305065	4090	4090	4090	4090	0
541	20240405	115400	29305065	4090	4090	4090	4090	0
542	20240405	115300	29305065	4090	4090	4090	4090	200
543	20240405	115200	28487065	4085	4085	4085	4085	150
544	20240405	115100	27874315	4090	4090	4090	4090	0
545	20240405	115000	27874315	4090	4090	4090	4090	0
546	20240405	114900	27874315	4090	4090	4090	4090	1
547	20240405	114800	27870225	4085	4085	4085	4085	0
548	20240405	114700	27870225	4085	4085	4085	4085	150
549	20240405	114600	27257475	4090	4090	4090	4090	10
550	20240405	114500	27216575	4085	4085	4085	4085	0
551	20240405	114400	27216575	4085	4085	4085	4085	0
552	20240405	114300	27216575	4085	4085	4085	4085	0
553	20240405	114200	27216575	4085	4085	4085	4085	150
554	20240405	114100	26603825	4090	4090	4090	4090	122
555	20240405	114000	26104845	4090	4090	4090	4090	0
556	20240405	113900	26104845	4090	4090	4090	4090	12
557	20240405	113800	26055765	4085	4085	4085	4085	150
558	20240405	113700	25443015	4085	4085	4085	4085	0
559	20240405	113600	25443015	4085	4085	4085	4085	0
560	20240405	113500	25443015	4085	4085	4085	4085	0
561	20240405	113400	25443015	4085	4085	4085	4085	0
562	20240405	113300	25443015	4085	4085	4085	4085	150
563	20240405	113200	24830265	4085	4085	4085	4085	0
564	20240405	113100	24830265	4085	4085	4085	4085	0
565	20240405	113000	24830265	4085	4085	4085	4085	0
566	20240405	112900	24830265	4085	4085	4085	4085	150
567	20240405	112800	24217515	4080	4080	4080	4080	0
568	20240405	112700	24217515	4080	4080	4080	4080	0
569	20240405	112600	24217515	4080	4080	4080	4080	0
570	20240405	112500	24217515	4080	4080	4080	4080	0
571	20240405	112400	24217515	4080	4080	4080	4080	150
572	20240405	112300	23605515	4080	4080	4080	4080	0
573	20240405	112200	23605515	4080	4080	4080	4080	0
574	20240405	112100	23605515	4080	4080	4080	4080	0
575	20240405	112000	23605515	4080	4080	4080	4080	150
576	20240405	111900	22993515	4080	4080	4080	4080	0
577	20240405	111800	22993515	4080	4080	4080	4080	0
578	20240405	111700	22993515	4080	4080	4080	4080	0
579	20240405	111600	22993515	4080	4080	4080	4080	0
580	20240405	111500	22993515	4080	4080	4080	4080	150
581	20240405	111400	22381515	4090	4090	4090	4090	2
582	20240405	111300	22373335	4080	4080	4080	4080	0
583	20240405	111200	22373335	4080	4080	4080	4080	0
584	20240405	111100	22373335	4080	4080	4080	4080	0
585	20240405	111000	22373335	4080	4080	4080	4080	161
586	20240405	110900	21716455	4080	4080	4080	4080	0
587	20240405	110800	21716455	4080	4080	4080	4080	0
588	20240405	110700	21716455	4080	4080	4080	4080	0
589	20240405	110600	21716455	4080	4080	4080	4080	150
590	20240405	110500	21104455	4080	4080	4080	4080	0
591	20240405	110400	21104455	4080	4080	4080	4080	0
592	20240405	110300	21104455	4080	4080	4080	4080	0
593	20240405	110200	21104455	4080	4080	4080	4080	0
594	20240405	110100	21104455	4080	4080	4080	4080	150
595	20240405	110000	20492455	4080	4080	4080	4080	0
596	20240405	105900	20492455	4080	4080	4080	4080	0
597	20240405	105800	20492455	4080	4080	4080	4080	0
598	20240405	105700	20492455	4080	4080	4080	4080	150
599	20240405	105600	19880455	4080	4080	4080	4080	0
600	20240405	105500	19880455	4080	4080	4080	4080	24
601	20240405	105400	19782535	4080	4080	4080	4080	0
602	20240405	105300	19782535	4080	4080	4080	4080	0
603	20240405	105200	19782535	4080	4080	4080	4080	150
604	20240405	105100	19170535	4080	4080	4080	4080	0
605	20240405	105000	19170535	4080	4080	4080	4080	0
606	20240405	104900	19170535	4080	4080	4080	4080	0
607	20240405	104800	19170535	4080	4080	4080	4080	150
608	20240405	104700	18558535	4080	4080	4080	4080	0
609	20240405	104600	18558535	4080	4080	4080	4080	0
610	20240405	104500	18558535	4080	4080	4080	4080	0
611	20240405	104400	18558535	4080	4080	4080	4080	0
612	20240405	104300	18558535	4080	4080	4080	4080	151
613	20240405	104200	17942455	4080	4080	4080	4080	0
614	20240405	104100	17942455	4080	4080	4080	4080	0
615	20240405	104000	17942455	4080	4080	4080	4080	0
616	20240405	103900	17942455	4080	4080	4080	4080	0
617	20240405	103800	17942455	4080	4080	4080	4080	150
618	20240405	103700	17330455	4080	4080	4080	4080	0
619	20240405	103600	17330455	4080	4080	4080	4080	0
620	20240405	103500	17330455	4080	4080	4080	4080	0
621	20240405	103400	17330455	4080	4080	4080	4080	150
622	20240405	103300	16718455	4080	4080	4080	4080	0
623	20240405	103200	16718455	4080	4080	4080	4080	238
624	20240405	103100	15747415	4070	4070	4070	4070	0
625	20240405	103000	15747415	4070	4070	4070	4070	0
626	20240405	102900	15747415	4070	4070	4070	4070	150
627	20240405	102800	15136915	4070	4070	4070	4070	48
628	20240405	102700	14941555	4070	4070	4070	4070	11
629	20240405	102600	14896785	4070	4070	4070	4070	58
630	20240405	102500	14660725	4065	4065	4065	4065	150
631	20240405	102400	14050975	4065	4065	4065	4065	0
632	20240405	102300	14050975	4065	4065	4065	4065	0
633	20240405	102200	14050975	4065	4065	4065	4065	0
634	20240405	102100	14050975	4065	4065	4065	4065	0
635	20240405	102000	14050975	4065	4070	4070	4065	378
636	20240405	101900	12514240	4070	4070	4070	4070	3
637	20240405	101800	12502030	4070	4070	4070	4070	0
638	20240405	101700	12502030	4070	4070	4070	4070	0
639	20240405	101600	12502030	4070	4070	4070	4070	150
640	20240405	101500	11891530	4070	4070	4070	4070	0
641	20240405	101400	11891530	4070	4070	4070	4070	0
642	20240405	101300	11891530	4070	4070	4070	4070	0
643	20240405	101200	11891530	4070	4070	4070	4070	0
644	20240405	101100	11891530	4070	4070	4070	4070	150
645	20240405	101000	11281030	4070	4060	4070	4060	65
646	20240405	100900	11017120	4060	4060	4060	4060	0
647	20240405	100800	11017120	4060	4060	4060	4060	0
648	20240405	100700	11017120	4060	4060	4060	4060	0
649	20240405	100600	11017120	4060	4060	4060	4060	360
650	20240405	100500	9555520	4080	4080	4080	4080	0
651	20240405	100400	9555520	4080	4070	4080	4070	133
652	20240405	100300	9012890	4060	4060	4060	4060	0
653	20240405	100200	9012890	4060	4060	4060	4060	150
654	20240405	100100	8403890	4060	4060	4060	4060	0
655	20240405	100000	8403890	4060	4060	4060	4060	0
656	20240405	095900	8403890	4060	4065	4065	4060	121
657	20240405	095800	7912625	4065	4065	4065	4065	0
658	20240405	095700	7912625	4065	4070	4070	4065	70
659	20240405	095600	7628065	4065	4065	4065	4065	0
660	20240405	095500	7628065	4065	4065	4065	4065	48
661	20240405	095400	7432945	4065	4065	4065	4065	3
662	20240405	095300	7420750	4060	4065	4065	4060	151
663	20240405	095200	6807685	4065	4065	4065	4065	0
664	20240405	095100	6807685	4065	4065	4065	4065	0
665	20240405	095000	6807685	4065	4065	4065	4065	0
666	20240405	094900	6807685	4065	4065	4065	4065	0
667	20240405	094800	6807685	4065	4065	4065	4065	98
668	20240405	094700	6409315	4070	4070	4070	4070	0
669	20240405	094600	6409315	4070	4070	4070	4070	6
670	20240405	094500	6384895	4070	4070	4070	4070	2
671	20240405	094400	6376755	4070	4075	4075	4070	103
672	20240405	094300	5957535	4070	4070	4070	4070	0
673	20240405	094200	5957535	4070	4070	4070	4070	0
674	20240405	094100	5957535	4070	4070	4070	4070	0
675	20240405	094000	5957535	4070	4070	4070	4070	53
676	20240405	093900	5741825	4060	4065	4065	4060	253
677	20240405	093800	4714130	4060	4060	4060	4060	6
678	20240405	093700	4689770	4065	4065	4065	4065	0
679	20240405	093600	4689770	4065	4065	4065	4065	1
680	20240405	093500	4685705	4065	4065	4065	4065	46
681	20240405	093400	4498715	4065	4065	4065	4065	0
682	20240405	093300	4498715	4065	4065	4065	4065	4
683	20240405	093200	4482455	4065	4065	4065	4065	0
684	20240405	093100	4482455	4065	4065	4065	4065	0
685	20240405	093000	4482455	4065	4070	4070	4065	152
686	20240405	092900	3864565	4065	4065	4065	4065	0
687	20240405	092800	3864565	4065	4065	4065	4065	0
688	20240405	092700	3864565	4065	4065	4065	4065	0
689	20240405	092600	3864565	4065	4065	4065	4065	0
690	20240405	092500	3864565	4065	4065	4065	4065	150
691	20240405	092400	3254815	4070	4070	4070	4070	0
692	20240405	092300	3254815	4070	4070	4070	4070	1
693	20240405	092200	3250745	4070	4070	4070	4070	20
694	20240405	092100	3169345	4070	4070	4070	4070	76
695	20240405	092000	2860025	4100	4080	4100	4080	354
696	20240405	091900	1410075	4070	4070	4070	4070	0
697	20240405	091800	1410075	4070	4070	4070	4070	0
698	20240405	091700	1410075	4070	4070	4070	4070	25
699	20240405	091600	1308325	4070	4070	4070	4070	149
700	20240405	091500	701895	4070	4070	4070	4070	1
701	20240405	091400	697825	4070	4070	4070	4070	0
702	20240405	091300	697825	4070	4070	4070	4070	0
703	20240405	091200	697825	4070	4070	4070	4070	0
704	20240405	091100	697825	4070	4070	4070	4070	0
705	20240405	091000	697825	4070	4070	4070	4070	0
706	20240405	090900	697825	4070	4070	4070	4070	0
707	20240405	090800	697825	4070	4070	4070	4070	0
708	20240405	090700	697825	4070	4070	4070	4070	0
709	20240405	090600	697825	4070	4070	4070	4070	0
710	20240405	090500	697825	4070	4070	4070	4070	1
711	20240405	090400	693755	4070	4070	4070	4070	0
712	20240405	090300	693755	4070	4070	4070	4070	21
713	20240405	090200	608285	4110	4110	4110	4110	146
714	20240405	090100	8225	4110	4110	4110	4110	0
715	20240405	090000	8225	4110	4115	4115	4110	2