KissMeData/446070/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	210000	214453935	4845	4845	4845	4845	2493
3	20240405	205900	214453935	4845	4845	4845	4845	0
4	20240405	205800	214453935	4845	4845	4845	4845	0
5	20240405	205700	214453935	4845	4845	4845	4845	0
6	20240405	205600	214453935	4845	4845	4845	4845	0
7	20240405	205500	214453935	4845	4845	4845	4845	0
8	20240405	205400	214453935	4845	4845	4845	4845	0
9	20240405	205300	214453935	4845	4845	4845	4845	0
10	20240405	205200	214453935	4845	4845	4845	4845	0
11	20240405	205100	214453935	4845	4845	4845	4845	0
12	20240405	205000	214453935	4845	4845	4845	4845	0
13	20240405	204900	214453935	4845	4845	4845	4845	0
14	20240405	204800	214453935	4845	4845	4845	4845	0
15	20240405	204700	214453935	4845	4845	4845	4845	0
16	20240405	204600	214453935	4845	4845	4845	4845	0
17	20240405	204500	214453935	4845	4845	4845	4845	0
18	20240405	204400	214453935	4845	4845	4845	4845	0
19	20240405	204300	214453935	4845	4845	4845	4845	0
20	20240405	204200	214453935	4845	4845	4845	4845	0
21	20240405	204100	214453935	4845	4845	4845	4845	0
22	20240405	204000	214453935	4845	4845	4845	4845	0
23	20240405	203900	214453935	4845	4845	4845	4845	0
24	20240405	203800	214453935	4845	4845	4845	4845	0
25	20240405	203700	214453935	4845	4845	4845	4845	0
26	20240405	203600	214453935	4845	4845	4845	4845	0
27	20240405	203500	214453935	4845	4845	4845	4845	0
28	20240405	203400	214453935	4845	4845	4845	4845	0
29	20240405	203300	214453935	4845	4845	4845	4845	0
30	20240405	203200	214453935	4845	4845	4845	4845	0
31	20240405	203100	214453935	4845	4845	4845	4845	0
32	20240405	203000	214453935	4845	4845	4845	4845	2493
33	20240405	202900	214453935	4845	4845	4845	4845	0
34	20240405	202800	214453935	4845	4845	4845	4845	0
35	20240405	202700	214453935	4845	4845	4845	4845	0
36	20240405	202600	214453935	4845	4845	4845	4845	0
37	20240405	202500	214453935	4845	4845	4845	4845	0
38	20240405	202400	214453935	4845	4845	4845	4845	0
39	20240405	202300	214453935	4845	4845	4845	4845	0
40	20240405	202200	214453935	4845	4845	4845	4845	0
41	20240405	202100	214453935	4845	4845	4845	4845	0
42	20240405	202000	214453935	4845	4845	4845	4845	0
43	20240405	201900	214453935	4845	4845	4845	4845	0
44	20240405	201800	214453935	4845	4845	4845	4845	0
45	20240405	201700	214453935	4845	4845	4845	4845	0
46	20240405	201600	214453935	4845	4845	4845	4845	0
47	20240405	201500	214453935	4845	4845	4845	4845	0
48	20240405	201400	214453935	4845	4845	4845	4845	0
49	20240405	201300	214453935	4845	4845	4845	4845	0
50	20240405	201200	214453935	4845	4845	4845	4845	0
51	20240405	201100	214453935	4845	4845	4845	4845	0
52	20240405	201000	214453935	4845	4845	4845	4845	0
53	20240405	200900	214453935	4845	4845	4845	4845	0
54	20240405	200800	214453935	4845	4845	4845	4845	0
55	20240405	200700	214453935	4845	4845	4845	4845	0
56	20240405	200600	214453935	4845	4845	4845	4845	0
57	20240405	200500	214453935	4845	4845	4845	4845	0
58	20240405	200400	214453935	4845	4845	4845	4845	0
59	20240405	200300	214453935	4845	4845	4845	4845	0
60	20240405	200200	214453935	4845	4845	4845	4845	0
61	20240405	200100	214453935	4845	4845	4845	4845	0
62	20240405	200000	214453935	4845	4845	4845	4845	2493
63	20240405	195900	214453935	4845	4845	4845	4845	0
64	20240405	195800	214453935	4845	4845	4845	4845	0
65	20240405	195700	214453935	4845	4845	4845	4845	0
66	20240405	195600	214453935	4845	4845	4845	4845	0
67	20240405	195500	214453935	4845	4845	4845	4845	0
68	20240405	195400	214453935	4845	4845	4845	4845	0
69	20240405	195300	214453935	4845	4845	4845	4845	0
70	20240405	195200	214453935	4845	4845	4845	4845	0
71	20240405	195100	214453935	4845	4845	4845	4845	0
72	20240405	195000	214453935	4845	4845	4845	4845	0
73	20240405	194900	214453935	4845	4845	4845	4845	0
74	20240405	194800	214453935	4845	4845	4845	4845	0
75	20240405	194700	214453935	4845	4845	4845	4845	0
76	20240405	194600	214453935	4845	4845	4845	4845	0
77	20240405	194500	214453935	4845	4845	4845	4845	0
78	20240405	194400	214453935	4845	4845	4845	4845	0
79	20240405	194300	214453935	4845	4845	4845	4845	0
80	20240405	194200	214453935	4845	4845	4845	4845	0
81	20240405	194100	214453935	4845	4845	4845	4845	0
82	20240405	194000	214453935	4845	4845	4845	4845	0
83	20240405	193900	214453935	4845	4845	4845	4845	0
84	20240405	193800	214453935	4845	4845	4845	4845	0
85	20240405	193700	214453935	4845	4845	4845	4845	0
86	20240405	193600	214453935	4845	4845	4845	4845	0
87	20240405	193500	214453935	4845	4845	4845	4845	0
88	20240405	193400	214453935	4845	4845	4845	4845	0
89	20240405	193300	214453935	4845	4845	4845	4845	0
90	20240405	193200	214453935	4845	4845	4845	4845	0
91	20240405	193100	214453935	4845	4845	4845	4845	0
92	20240405	193000	214453935	4845	4845	4845	4845	2493
93	20240405	192900	214453935	4845	4845	4845	4845	0
94	20240405	192800	214453935	4845	4845	4845	4845	0
95	20240405	192700	214453935	4845	4845	4845	4845	0
96	20240405	192600	214453935	4845	4845	4845	4845	0
97	20240405	192500	214453935	4845	4845	4845	4845	0
98	20240405	192400	214453935	4845	4845	4845	4845	0
99	20240405	192300	214453935	4845	4845	4845	4845	0
100	20240405	192200	214453935	4845	4845	4845	4845	0
101	20240405	192100	214453935	4845	4845	4845	4845	0
102	20240405	192000	214453935	4845	4845	4845	4845	0
103	20240405	191900	214453935	4845	4845	4845	4845	0
104	20240405	191800	214453935	4845	4845	4845	4845	0
105	20240405	191700	214453935	4845	4845	4845	4845	0
106	20240405	191600	214453935	4845	4845	4845	4845	0
107	20240405	191500	214453935	4845	4845	4845	4845	0
108	20240405	191400	214453935	4845	4845	4845	4845	0
109	20240405	191300	214453935	4845	4845	4845	4845	0
110	20240405	191200	214453935	4845	4845	4845	4845	0
111	20240405	191100	214453935	4845	4845	4845	4845	0
112	20240405	191000	214453935	4845	4845	4845	4845	0
113	20240405	190900	214453935	4845	4845	4845	4845	0
114	20240405	190800	214453935	4845	4845	4845	4845	0
115	20240405	190700	214453935	4845	4845	4845	4845	0
116	20240405	190600	214453935	4845	4845	4845	4845	0
117	20240405	190500	214453935	4845	4845	4845	4845	0
118	20240405	190400	214453935	4845	4845	4845	4845	0
119	20240405	190300	214453935	4845	4845	4845	4845	0
120	20240405	190200	214453935	4845	4845	4845	4845	0
121	20240405	190100	214453935	4845	4845	4845	4845	0
122	20240405	190000	214453935	4845	4845	4845	4845	2493
123	20240405	185900	214453935	4845	4845	4845	4845	0
124	20240405	185800	214453935	4845	4845	4845	4845	0
125	20240405	185700	214453935	4845	4845	4845	4845	0
126	20240405	185600	214453935	4845	4845	4845	4845	0
127	20240405	185500	214453935	4845	4845	4845	4845	0
128	20240405	185400	214453935	4845	4845	4845	4845	0
129	20240405	185300	214453935	4845	4845	4845	4845	0
130	20240405	185200	214453935	4845	4845	4845	4845	0
131	20240405	185100	214453935	4845	4845	4845	4845	0
132	20240405	185000	214453935	4845	4845	4845	4845	0
133	20240405	184900	214453935	4845	4845	4845	4845	0
134	20240405	184800	214453935	4845	4845	4845	4845	0
135	20240405	184700	214453935	4845	4845	4845	4845	0
136	20240405	184600	214453935	4845	4845	4845	4845	0
137	20240405	184500	214453935	4845	4845	4845	4845	0
138	20240405	184400	214453935	4845	4845	4845	4845	0
139	20240405	184300	214453935	4845	4845	4845	4845	0
140	20240405	184200	214453935	4845	4845	4845	4845	0
141	20240405	184100	214453935	4845	4845	4845	4845	0
142	20240405	184000	214453935	4845	4845	4845	4845	0
143	20240405	183900	214453935	4845	4845	4845	4845	0
144	20240405	183800	214453935	4845	4845	4845	4845	0
145	20240405	183700	214453935	4845	4845	4845	4845	0
146	20240405	183600	214453935	4845	4845	4845	4845	0
147	20240405	183500	214453935	4845	4845	4845	4845	0
148	20240405	183400	214453935	4845	4845	4845	4845	0
149	20240405	183300	214453935	4845	4845	4845	4845	0
150	20240405	183200	214453935	4845	4845	4845	4845	0
151	20240405	183100	214453935	4845	4845	4845	4845	0
152	20240405	183000	214453935	4845	4845	4845	4845	2493
153	20240405	182900	214453935	4845	4845	4845	4845	0
154	20240405	182800	214453935	4845	4845	4845	4845	0
155	20240405	182700	214453935	4845	4845	4845	4845	0
156	20240405	182600	214453935	4845	4845	4845	4845	0
157	20240405	182500	214453935	4845	4845	4845	4845	0
158	20240405	182400	214453935	4845	4845	4845	4845	0
159	20240405	182300	214453935	4845	4845	4845	4845	0
160	20240405	182200	214453935	4845	4845	4845	4845	0
161	20240405	182100	214453935	4845	4845	4845	4845	0
162	20240405	182000	214453935	4845	4845	4845	4845	0
163	20240405	181900	214453935	4845	4845	4845	4845	0
164	20240405	181800	214453935	4845	4845	4845	4845	0
165	20240405	181700	214453935	4845	4845	4845	4845	0
166	20240405	181600	214453935	4845	4845	4845	4845	0
167	20240405	181500	214453935	4845	4845	4845	4845	0
168	20240405	181400	214453935	4845	4845	4845	4845	0
169	20240405	181300	214453935	4845	4845	4845	4845	0
170	20240405	181200	214453935	4845	4845	4845	4845	0
171	20240405	181100	214453935	4845	4845	4845	4845	0
172	20240405	181000	214453935	4845	4845	4845	4845	0
173	20240405	180900	214453935	4845	4845	4845	4845	0
174	20240405	180800	214453935	4845	4845	4845	4845	0
175	20240405	180700	214453935	4845	4845	4845	4845	0
176	20240405	180600	214453935	4845	4845	4845	4845	0
177	20240405	180500	214453935	4845	4845	4845	4845	0
178	20240405	180400	214453935	4845	4845	4845	4845	0
179	20240405	180300	214453935	4845	4845	4845	4845	0
180	20240405	180200	214453935	4845	4845	4845	4845	0
181	20240405	180100	214453935	4845	4845	4845	4845	0
182	20240405	180000	214453935	4845	4845	4845	4845	2493
183	20240405	175900	214453935	4845	4845	4845	4845	0
184	20240405	175800	214453935	4845	4845	4845	4845	0
185	20240405	175700	214453935	4845	4845	4845	4845	0
186	20240405	175600	214453935	4845	4845	4845	4845	0
187	20240405	175500	214453935	4845	4845	4845	4845	0
188	20240405	175400	214453935	4845	4845	4845	4845	0
189	20240405	175300	214453935	4845	4845	4845	4845	0
190	20240405	175200	214453935	4845	4845	4845	4845	0
191	20240405	175100	214453935	4845	4845	4845	4845	0
192	20240405	175000	214453935	4845	4845	4845	4845	0
193	20240405	174900	214453935	4845	4845	4845	4845	0
194	20240405	174800	214453935	4845	4845	4845	4845	0
195	20240405	174700	214453935	4845	4845	4845	4845	0
196	20240405	174600	214453935	4845	4845	4845	4845	0
197	20240405	174500	214453935	4845	4845	4845	4845	0
198	20240405	174400	214453935	4845	4845	4845	4845	0
199	20240405	174300	214453935	4845	4845	4845	4845	0
200	20240405	174200	214453935	4845	4845	4845	4845	0
201	20240405	174100	214453935	4845	4845	4845	4845	0
202	20240405	174000	214453935	4845	4845	4845	4845	0
203	20240405	173900	214453935	4845	4845	4845	4845	0
204	20240405	173800	214453935	4845	4845	4845	4845	0
205	20240405	173700	214453935	4845	4845	4845	4845	0
206	20240405	173600	214453935	4845	4845	4845	4845	0
207	20240405	173500	214453935	4845	4845	4845	4845	0
208	20240405	173400	214453935	4845	4845	4845	4845	0
209	20240405	173300	214453935	4845	4845	4845	4845	0
210	20240405	173200	214453935	4845	4845	4845	4845	0
211	20240405	173100	214453935	4845	4845	4845	4845	0
212	20240405	173000	214453935	4845	4845	4845	4845	2493
213	20240405	172900	214453935	4845	4845	4845	4845	0
214	20240405	172800	214453935	4845	4845	4845	4845	0
215	20240405	172700	214453935	4845	4845	4845	4845	0
216	20240405	172600	214453935	4845	4845	4845	4845	0
217	20240405	172500	214453935	4845	4845	4845	4845	0
218	20240405	172400	214453935	4845	4845	4845	4845	0
219	20240405	172300	214453935	4845	4845	4845	4845	0
220	20240405	172200	214453935	4845	4845	4845	4845	0
221	20240405	172100	214453935	4845	4845	4845	4845	0
222	20240405	172000	214453935	4845	4845	4845	4845	0
223	20240405	171900	214453935	4845	4845	4845	4845	0
224	20240405	171800	214453935	4845	4845	4845	4845	0
225	20240405	171700	214453935	4845	4845	4845	4845	0
226	20240405	171600	214453935	4845	4845	4845	4845	0
227	20240405	171500	214453935	4845	4845	4845	4845	0
228	20240405	171400	214453935	4845	4845	4845	4845	0
229	20240405	171300	214453935	4845	4845	4845	4845	0
230	20240405	171200	214453935	4845	4845	4845	4845	0
231	20240405	171100	214453935	4845	4845	4845	4845	0
232	20240405	171000	214453935	4845	4845	4845	4845	0
233	20240405	170900	214453935	4845	4845	4845	4845	0
234	20240405	170800	214453935	4845	4845	4845	4845	0
235	20240405	170700	214453935	4845	4845	4845	4845	0
236	20240405	170600	214453935	4845	4845	4845	4845	0
237	20240405	170500	214453935	4845	4845	4845	4845	0
238	20240405	170400	214453935	4845	4845	4845	4845	0
239	20240405	170300	214453935	4845	4845	4845	4845	0
240	20240405	170200	214453935	4845	4845	4845	4845	0
241	20240405	170100	214453935	4845	4845	4845	4845	0
242	20240405	170000	214453935	4845	4845	4845	4845	2493
243	20240405	165900	214453935	4845	4845	4845	4845	0
244	20240405	165800	214453935	4845	4845	4845	4845	0
245	20240405	165700	214453935	4845	4845	4845	4845	0
246	20240405	165600	214453935	4845	4845	4845	4845	0
247	20240405	165500	214453935	4845	4845	4845	4845	0
248	20240405	165400	214453935	4845	4845	4845	4845	0
249	20240405	165300	214453935	4845	4845	4845	4845	0
250	20240405	165200	214453935	4845	4845	4845	4845	0
251	20240405	165100	214453935	4845	4845	4845	4845	0
252	20240405	165000	214453935	4845	4845	4845	4845	0
253	20240405	164900	214453935	4845	4845	4845	4845	0
254	20240405	164800	214453935	4845	4845	4845	4845	0
255	20240405	164700	214453935	4845	4845	4845	4845	0
256	20240405	164600	214453935	4845	4845	4845	4845	0
257	20240405	164500	214453935	4845	4845	4845	4845	0
258	20240405	164400	214453935	4845	4845	4845	4845	0
259	20240405	164300	214453935	4845	4845	4845	4845	0
260	20240405	164200	214453935	4845	4845	4845	4845	0
261	20240405	164100	214453935	4845	4845	4845	4845	0
262	20240405	164000	214453935	4845	4845	4845	4845	0
263	20240405	163900	214453935	4845	4845	4845	4845	0
264	20240405	163800	214453935	4845	4845	4845	4845	0
265	20240405	163700	214453935	4845	4845	4845	4845	0
266	20240405	163600	214453935	4845	4845	4845	4845	0
267	20240405	163500	214453935	4845	4845	4845	4845	0
268	20240405	163400	214453935	4845	4845	4845	4845	0
269	20240405	163300	214453935	4845	4845	4845	4845	0
270	20240405	163200	214453935	4845	4845	4845	4845	0
271	20240405	163100	214453935	4845	4845	4845	4845	0
272	20240405	163000	214453935	4845	4845	4845	4845	2493
273	20240405	162900	214453935	4845	4845	4845	4845	0
274	20240405	162800	214453935	4845	4845	4845	4845	0
275	20240405	162700	214453935	4845	4845	4845	4845	0
276	20240405	162600	214453935	4845	4845	4845	4845	0
277	20240405	162500	214453935	4845	4845	4845	4845	0
278	20240405	162400	214453935	4845	4845	4845	4845	0
279	20240405	162300	214453935	4845	4845	4845	4845	0
280	20240405	162200	214453935	4845	4845	4845	4845	0
281	20240405	162100	214453935	4845	4845	4845	4845	0
282	20240405	162000	214453935	4845	4845	4845	4845	0
283	20240405	161900	214453935	4845	4845	4845	4845	0
284	20240405	161800	214453935	4845	4845	4845	4845	0
285	20240405	161700	214453935	4845	4845	4845	4845	0
286	20240405	161600	214453935	4845	4845	4845	4845	0
287	20240405	161500	214453935	4845	4845	4845	4845	0
288	20240405	161400	214453935	4845	4845	4845	4845	0
289	20240405	161300	214453935	4845	4845	4845	4845	0
290	20240405	161200	214453935	4845	4845	4845	4845	0
291	20240405	161100	214453935	4845	4845	4845	4845	0
292	20240405	161000	214453935	4845	4845	4845	4845	0
293	20240405	160900	214453935	4845	4845	4845	4845	0
294	20240405	160800	214453935	4845	4845	4845	4845	0
295	20240405	160700	214453935	4845	4845	4845	4845	0
296	20240405	160600	214453935	4845	4845	4845	4845	0
297	20240405	160500	214453935	4845	4845	4845	4845	0
298	20240405	160400	214453935	4845	4845	4845	4845	0
299	20240405	160300	214453935	4845	4845	4845	4845	0
300	20240405	160200	214453935	4845	4845	4845	4845	0
301	20240405	160100	214453935	4845	4845	4845	4845	0
302	20240405	160000	214453935	4845	4845	4845	4845	2493
303	20240405	155900	214453935	4845	4845	4845	4845	0
304	20240405	155800	214453935	4845	4845	4845	4845	0
305	20240405	155700	214453935	4845	4845	4845	4845	0
306	20240405	155600	214453935	4845	4845	4845	4845	0
307	20240405	155500	214453935	4845	4845	4845	4845	0
308	20240405	155400	214453935	4845	4845	4845	4845	0
309	20240405	155300	214453935	4845	4845	4845	4845	0
310	20240405	155200	214453935	4845	4845	4845	4845	0
311	20240405	155100	214453935	4845	4845	4845	4845	0
312	20240405	155000	214453935	4845	4845	4845	4845	0
313	20240405	154900	214453935	4845	4845	4845	4845	0
314	20240405	154800	214453935	4845	4845	4845	4845	0
315	20240405	154700	214453935	4845	4845	4845	4845	0
316	20240405	154600	214453935	4845	4845	4845	4845	0
317	20240405	154500	214453935	4845	4845	4845	4845	0
318	20240405	154400	214453935	4845	4845	4845	4845	0
319	20240405	154300	214453935	4845	4845	4845	4845	0
320	20240405	154200	214453935	4845	4845	4845	4845	0
321	20240405	154100	214453935	4845	4845	4845	4845	0
322	20240405	154000	214453935	4845	4845	4845	4845	0
323	20240405	153900	214453935	4845	4845	4845	4845	0
324	20240405	153800	214453935	4845	4845	4845	4845	0
325	20240405	153700	214453935	4845	4845	4845	4845	0
326	20240405	153600	214453935	4845	4845	4845	4845	0
327	20240405	153500	214453935	4845	4845	4845	4845	0
328	20240405	153400	214453935	4845	4845	4845	4845	0
329	20240405	153300	214453935	4845	4845	4845	4845	0
330	20240405	153200	214453935	4845	4845	4845	4845	0
331	20240405	153100	214453935	4845	4845	4845	4845	0
332	20240405	153000	214453935	4845	4845	4845	4845	4986
333	20240405	152900	202375350	4845	4845	4845	4845	0
334	20240405	152800	202375350	4845	4845	4845	4845	0
335	20240405	152700	202375350	4845	4845	4845	4845	0
336	20240405	152600	202375350	4845	4845	4845	4845	0
337	20240405	152500	202375350	4845	4845	4845	4845	0
338	20240405	152400	202375350	4845	4845	4845	4845	0
339	20240405	152300	202375350	4845	4845	4845	4845	0
340	20240405	152200	202375350	4845	4845	4845	4845	0
341	20240405	152100	202375350	4845	4845	4845	4845	0
342	20240405	152000	202375350	4845	4845	4845	4845	0
343	20240405	151900	202375350	4845	4840	4845	4840	772
344	20240405	151800	198637245	4835	4835	4835	4835	23
345	20240405	151700	198526040	4845	4835	4845	4820	429
346	20240405	151600	196454820	4840	4835	4840	4835	3244
347	20240405	151500	180754360	4840	4840	4840	4840	46
348	20240405	151400	180531720	4840	4840	4840	4840	0
349	20240405	151300	180531720	4840	4840	4840	4840	0
350	20240405	151200	180531720	4840	4825	4840	4825	105
351	20240405	151100	180025080	4840	4840	4840	4840	0
352	20240405	151000	180025080	4840	4840	4840	4840	51
353	20240405	150900	179778240	4840	4840	4840	4840	1
354	20240405	150800	179773400	4830	4830	4840	4825	173
355	20240405	150700	178937945	4840	4840	4840	4840	21
356	20240405	150600	178836305	4840	4835	4840	4830	175
357	20240405	150500	177990620	4835	4835	4835	4835	5
358	20240405	150400	177966445	4835	4835	4835	4835	21
359	20240405	150300	177864910	4835	4835	4835	4835	29
360	20240405	150200	177724695	4835	4835	4835	4835	25
361	20240405	150100	177603820	4830	4830	4830	4830	139
362	20240405	150000	176932450	4830	4840	4840	4830	40
363	20240405	145900	176738960	4840	4840	4840	4840	25
364	20240405	145800	176617960	4840	4840	4840	4840	0
365	20240405	145700	176617960	4840	4840	4840	4840	50
366	20240405	145600	176375960	4840	4830	4840	4830	326
367	20240405	145500	174801170	4830	4830	4830	4830	0
368	20240405	145400	174801170	4830	4825	4830	4825	133
369	20240405	145300	174159200	4830	4830	4830	4830	1
370	20240405	145200	174154370	4835	4835	4835	4835	33
371	20240405	145100	173994815	4835	4835	4835	4835	50
372	20240405	145000	173753065	4835	4830	4835	4830	84
373	20240405	144900	173347340	4830	4830	4830	4830	26
374	20240405	144800	173221760	4830	4830	4830	4830	5
375	20240405	144700	173197610	4830	4830	4830	4830	24
376	20240405	144600	173081690	4830	4825	4830	4825	25
377	20240405	144500	172961045	4825	4825	4825	4825	5
378	20240405	144400	172936920	4825	4840	4840	4825	250
379	20240405	144300	171730080	4840	4830	4840	4830	291
380	20240405	144200	170324540	4840	4840	4840	4840	0
381	20240405	144100	170324540	4840	4840	4840	4840	45
382	20240405	144000	170106740	4840	4830	4840	4830	6
383	20240405	143900	170077750	4840	4840	4840	4840	0
384	20240405	143800	170077750	4840	4825	4840	4820	329
385	20240405	143700	168490900	4830	4830	4830	4830	5
386	20240405	143600	168466750	4830	4830	4830	4830	36
387	20240405	143500	168292870	4830	4830	4830	4830	29
388	20240405	143400	168152800	4830	4830	4830	4830	0
389	20240405	143300	168152800	4830	4830	4830	4830	22
390	20240405	143200	168046540	4825	4825	4825	4825	529
391	20240405	143100	165494115	4825	4830	4830	4825	26
392	20240405	143000	165368560	4820	4825	4825	4820	352
393	20240405	142900	163671900	4830	4830	4830	4830	0
394	20240405	142800	163671900	4830	4825	4830	4825	51
395	20240405	142700	163425700	4825	4840	4840	4825	638
396	20240405	142600	160347335	4825	4845	4845	4825	308
397	20240405	142500	158860735	4845	4825	4845	4820	121
398	20240405	142400	158276540	4825	4830	4830	4825	479
399	20240405	142300	155963140	4840	4840	4840	4835	226
400	20240405	142200	154869325	4835	4835	4835	4835	28
401	20240405	142100	154733945	4835	4835	4835	4835	5
402	20240405	142000	154709770	4840	4835	4840	4835	26
403	20240405	141900	154583955	4840	4840	4840	4840	24
404	20240405	141800	154467795	4830	4840	4840	4830	78
405	20240405	141700	154090825	4835	4835	4835	4835	5
406	20240405	141600	154066650	4845	4845	4845	4845	24
407	20240405	141500	153950370	4845	4835	4845	4835	32
408	20240405	141400	153795420	4830	4830	4830	4830	0
409	20240405	141300	153795420	4830	4845	4845	4830	231
410	20240405	141200	152678300	4845	4830	4845	4830	26
411	20240405	141100	152552405	4830	4835	4835	4830	31
412	20240405	141000	152402650	4845	4845	4845	4845	21
413	20240405	140900	152300905	4835	4840	4840	4835	51
414	20240405	140800	152054250	4835	4835	4835	4835	5
415	20240405	140700	152030075	4845	4845	4845	4845	112
416	20240405	140600	151487435	4830	4830	4830	4830	2
417	20240405	140500	151477775	4830	4845	4845	4830	46
418	20240405	140400	151255280	4835	4835	4835	4835	5
419	20240405	140300	151231105	4845	4845	4845	4845	24
420	20240405	140200	151114825	4845	4830	4850	4830	23
421	20240405	140100	151003400	4830	4835	4835	4830	9
422	20240405	140000	150959905	4845	4845	4845	4830	70
423	20240405	135900	150621110	4825	4825	4825	4825	10
424	20240405	135800	150572860	4825	4845	4845	4825	389
425	20240405	135700	148694065	4845	4840	4845	4840	50
426	20240405	135600	148451960	4845	4845	4845	4845	1
427	20240405	135500	148447115	4845	4845	4845	4845	0
428	20240405	135400	148447115	4845	4840	4845	4835	92
429	20240405	135300	148001935	4840	4840	4840	4840	0
430	20240405	135200	148001935	4840	4845	4845	4840	31
431	20240405	135100	147851765	4845	4845	4845	4845	0
432	20240405	135000	147851765	4845	4845	4845	4845	24
433	20240405	134900	147735485	4845	4835	4845	4835	25
434	20240405	134800	147614400	4850	4845	4850	4845	25
435	20240405	134700	147493270	4840	4835	4840	4835	31
436	20240405	134600	147343360	4835	4835	4835	4835	4
437	20240405	134500	147324020	4835	4835	4835	4835	0
438	20240405	134400	147324020	4835	4850	4850	4835	50
439	20240405	134300	147081595	4825	4835	4835	4825	200
440	20240405	134200	146115240	4850	4850	4850	4850	1
441	20240405	134100	146110390	4850	4840	4850	4840	51
442	20240405	134000	145863320	4840	4840	4840	4840	5
443	20240405	133900	145839120	4840	4840	4840	4840	71
444	20240405	133800	145495480	4840	4840	4840	4840	28
445	20240405	133700	145359960	4840	4840	4840	4840	0
446	20240405	133600	145359960	4840	4840	4840	4835	91
447	20240405	133500	144919825	4840	4850	4850	4840	36
448	20240405	133400	144745275	4850	4850	4850	4850	21
449	20240405	133300	144643425	4840	4840	4840	4840	4
450	20240405	133200	144624065	4835	4835	4835	4835	60
451	20240405	133100	144333965	4835	4840	4850	4835	123
452	20240405	133000	143738845	4840	4850	4850	4840	332
453	20240405	132900	142130575	4850	4850	4850	4850	4
454	20240405	132800	142111175	4850	4850	4850	4850	45
455	20240405	132700	141892925	4850	4850	4850	4850	0
456	20240405	132600	141892925	4850	4845	4850	4845	26
457	20240405	132500	141766845	4845	4845	4845	4845	24
458	20240405	132400	141650565	4845	4850	4850	4840	365
459	20240405	132300	139882885	4855	4855	4855	4855	50
460	20240405	132200	139640135	4855	4855	4855	4855	24
461	20240405	132100	139523615	4855	4855	4855	4855	25
462	20240405	132000	139402240	4855	4855	4855	4855	7
463	20240405	131900	139368255	4855	4855	4855	4855	24
464	20240405	131800	139251735	4855	4855	4855	4855	22
465	20240405	131700	139144925	4850	4850	4850	4850	49
466	20240405	131600	138907275	4855	4855	4855	4855	24
467	20240405	131500	138790755	4855	4850	4855	4850	26
468	20240405	131400	138664550	4850	4850	4850	4850	0
469	20240405	131300	138664550	4850	4850	4850	4850	49
470	20240405	131200	138426900	4850	4850	4850	4850	27
471	20240405	131100	138295950	4850	4850	4850	4850	0
472	20240405	131000	138295950	4850	4850	4850	4850	49
473	20240405	130900	138058300	4845	4845	4845	4845	5
474	20240405	130800	138034075	4850	4850	4850	4850	23
475	20240405	130700	137922525	4840	4840	4840	4840	9
476	20240405	130600	137878965	4840	4840	4850	4840	51
477	20240405	130500	137632115	4850	4850	4850	4850	21
478	20240405	130400	137530265	4840	4840	4840	4840	5
479	20240405	130300	137506065	4835	4850	4850	4835	26
480	20240405	130200	137379995	4850	4855	4855	4840	65
481	20240405	130100	137064990	4850	4845	4850	4845	504
482	20240405	130000	134620680	4845	4845	4845	4845	46
483	20240405	125900	134397810	4845	4835	4845	4835	6
484	20240405	125800	134368750	4845	4845	4845	4845	63
485	20240405	125700	134063515	4840	4835	4840	4835	45
486	20240405	125600	133845835	4835	4835	4835	4835	5
487	20240405	125500	133821660	4835	4845	4845	4835	33
488	20240405	125400	133661895	4845	4835	4845	4835	25
489	20240405	125300	133541010	4835	4845	4845	4835	14
490	20240405	125200	133473270	4845	4845	4845	4845	22
491	20240405	125100	133366680	4830	4830	4830	4830	24
492	20240405	125000	133250760	4830	4835	4835	4830	72
493	20240405	124900	132902740	4830	4830	4830	4830	5
494	20240405	124800	132878590	4830	4830	4830	4830	2
495	20240405	124700	132868930	4830	4830	4830	4830	45
496	20240405	124600	132651580	4830	4830	4830	4830	0
497	20240405	124500	132651580	4830	4825	4835	4825	27
498	20240405	124400	132521065	4820	4820	4825	4820	27
499	20240405	124300	132390820	4815	4820	4820	4815	3
500	20240405	124200	132376365	4820	4825	4825	4820	373
501	20240405	124100	130576905	4830	4835	4835	4830	32
502	20240405	124000	130422325	4835	4835	4835	4835	0
503	20240405	123900	130422325	4835	4835	4835	4835	26
504	20240405	123800	130296615	4835	4835	4835	4835	24
505	20240405	123700	130180575	4825	4835	4835	4825	22
506	20240405	123600	130074215	4830	4830	4830	4830	7
507	20240405	123500	130040405	4835	4840	4850	4835	72
508	20240405	123400	129692245	4850	4850	4850	4850	22
509	20240405	123300	129585545	4840	4845	4850	4840	258
510	20240405	123200	128335535	4845	4845	4845	4835	225
511	20240405	123100	127245420	4845	4845	4845	4845	26
512	20240405	123000	127119450	4845	4845	4845	4845	4
513	20240405	122900	127100070	4840	4840	4840	4840	45
514	20240405	122800	126882270	4820	4820	4820	4820	44
515	20240405	122700	126670190	4835	4835	4835	4835	0
516	20240405	122600	126670190	4835	4815	4835	4815	636
517	20240405	122500	123595420	4835	4830	4835	4830	819
518	20240405	122400	119639485	4830	4830	4830	4830	26
519	20240405	122300	119513905	4830	4830	4830	4830	0
520	20240405	122200	119513905	4830	4830	4830	4830	24
521	20240405	122100	119397985	4830	4800	4830	4800	22
522	20240405	122000	119291755	4830	4815	4830	4800	201
523	20240405	121900	118326015	4820	4825	4830	4820	330
524	20240405	121800	116733665	4825	4825	4825	4820	32
525	20240405	121700	116579285	4825	4825	4825	4825	0
526	20240405	121600	116579285	4825	4825	4825	4825	349
527	20240405	121500	114895360	4825	4825	4825	4825	0
528	20240405	121400	114895360	4825	4825	4825	4825	0
529	20240405	121300	114895360	4825	4825	4825	4805	46
530	20240405	121200	114673430	4800	4830	4830	4800	501
531	20240405	121100	112267960	4830	4830	4830	4830	21
532	20240405	121000	112166530	4815	4815	4815	4815	28
533	20240405	120900	112031710	4810	4810	4810	4810	0
534	20240405	120800	112031710	4810	4815	4815	4810	32
535	20240405	120700	111877655	4815	4815	4815	4805	32
536	20240405	120600	111723585	4815	4805	4815	4800	112
537	20240405	120500	111184915	4815	4815	4815	4815	21
538	20240405	120400	111083800	4815	4805	4815	4805	6
539	20240405	120300	111054960	4815	4815	4815	4815	45
540	20240405	120200	110838285	4800	4820	4820	4800	112
541	20240405	120100	110299265	4830	4820	4830	4820	14
542	20240405	120000	110231775	4830	4830	4830	4830	48
543	20240405	115900	109999935	4820	4820	4820	4820	5
544	20240405	115800	109975835	4830	4820	4830	4820	65
545	20240405	115700	109662325	4820	4825	4825	4820	78
546	20240405	115600	109286245	4825	4815	4825	4815	10
547	20240405	115500	109238030	4825	4815	4825	4815	23
548	20240405	115400	109127065	4825	4820	4825	4820	25
549	20240405	115300	109006560	4810	4820	4820	4810	22
550	20240405	115200	108900530	4820	4820	4820	4805	3
551	20240405	115100	108886085	4810	4810	4825	4810	38
552	20240405	115000	108702965	4820	4820	4820	4820	26
553	20240405	114900	108577645	4825	4825	4825	4825	0
554	20240405	114800	108577645	4825	4825	4825	4825	29
555	20240405	114700	108437720	4825	4810	4830	4810	25
556	20240405	114600	108317115	4810	4810	4810	4810	0
557	20240405	114500	108317115	4810	4810	4810	4810	21
558	20240405	114400	108216105	4810	4810	4810	4810	25
559	20240405	114300	108095855	4795	4810	4810	4795	10
560	20240405	114200	108047830	4810	4810	4810	4810	23
561	20240405	114100	107937200	4810	4810	4810	4810	24
562	20240405	114000	107821760	4810	4810	4810	4810	21
563	20240405	113900	107720750	4775	4795	4795	4775	130
564	20240405	113800	107098810	4810	4810	4810	4810	25
565	20240405	113700	106978560	4795	4795	4810	4795	33
566	20240405	113600	106820010	4800	4810	4810	4800	23
567	20240405	113500	106709445	4830	4830	4830	4830	25
568	20240405	113400	106588695	4800	4815	4815	4800	92
569	20240405	113300	106146270	4830	4820	4830	4815	70
570	20240405	113200	105809185	4830	4825	4830	4825	46
571	20240405	113100	105587230	4820	4820	4820	4820	5
572	20240405	113000	105563130	4815	4830	4830	4815	40
573	20240405	112900	105370420	4830	4830	4830	4815	46
574	20240405	112800	105148255	4830	4830	4830	4830	4
575	20240405	112700	105128935	4830	4830	4830	4830	22
576	20240405	112600	105022675	4830	4830	4830	4830	24
577	20240405	112500	104906755	4795	4795	4795	4795	1
578	20240405	112400	104901960	4810	4820	4835	4810	81
579	20240405	112300	104511345	4825	4835	4835	4825	116
580	20240405	112200	103950685	4835	4840	4840	4835	111
581	20240405	112100	103413450	4840	4830	4840	4830	24
582	20240405	112000	103297305	4835	4835	4835	4835	16
583	20240405	111900	103219945	4840	4840	4840	4840	45
584	20240405	111800	103002145	4840	4835	4840	4835	320
585	20240405	111700	101453400	4840	4840	4845	4840	29
586	20240405	111600	101313020	4840	4835	4840	4835	303
587	20240405	111500	99847060	4830	4830	4830	4830	54
588	20240405	111400	99586240	4830	4835	4840	4830	634
589	20240405	111300	96518690	4815	4835	4835	4815	25
590	20240405	111200	96397835	4835	4835	4835	4835	5
591	20240405	111100	96373660	4835	4825	4835	4825	892
592	20240405	111000	92064255	4810	4810	4810	4810	115
593	20240405	110900	91511105	4810	4810	4810	4810	4
594	20240405	110800	91491865	4810	4805	4810	4805	482
595	20240405	110700	89175745	4795	4795	4795	4795	24
596	20240405	110600	89060665	4795	4805	4805	4795	31
597	20240405	110500	88911760	4800	4800	4800	4800	24
598	20240405	110400	88796560	4800	4800	4800	4800	0
599	20240405	110300	88796560	4800	4800	4800	4800	51
600	20240405	110200	88551760	4800	4800	4800	4800	0
601	20240405	110100	88551760	4800	4800	4800	4800	87
602	20240405	110000	88134160	4765	4765	4765	4765	618
603	20240405	105900	85189390	4765	4765	4765	4765	5
604	20240405	105800	85165565	4760	4800	4800	4760	200
605	20240405	105700	84211275	4780	4780	4780	4780	1
606	20240405	105600	84206495	4780	4780	4780	4780	36
607	20240405	105500	84034415	4800	4780	4800	4780	36
608	20240405	105400	83861890	4785	4785	4785	4785	29
609	20240405	105300	83723125	4780	4785	4800	4780	92
610	20240405	105200	83282625	4790	4785	4790	4785	5
611	20240405	105100	83258680	4795	4795	4795	4795	29
612	20240405	105000	83119625	4800	4795	4800	4795	23
613	20240405	104900	83009330	4790	4790	4790	4790	4
614	20240405	104800	82990170	4800	4795	4800	4795	46
615	20240405	104700	82769595	4795	4810	4810	4770	511
616	20240405	104600	80330280	4810	4800	4810	4765	503
617	20240405	104500	77931400	4805	4810	4810	4805	99
618	20240405	104400	77455300	4805	4805	4805	4805	0
619	20240405	104300	77455300	4805	4820	4820	4805	123
620	20240405	104200	76863195	4820	4800	4825	4795	77
621	20240405	104100	76493145	4785	4785	4785	4785	410
622	20240405	104000	74531295	4785	4785	4785	4785	26
623	20240405	103900	74406885	4785	4785	4785	4785	0
624	20240405	103800	74406885	4785	4785	4785	4785	48
625	20240405	103700	74177205	4790	4790	4790	4785	53
626	20240405	103600	73923475	4790	4790	4790	4790	0
627	20240405	103500	73923475	4790	4800	4800	4790	63
628	20240405	103400	73621485	4790	4800	4800	4790	39
629	20240405	103300	73434365	4795	4805	4805	4795	53
630	20240405	103200	73179785	4805	4810	4825	4805	107
631	20240405	103100	72665195	4810	4810	4810	4810	22
632	20240405	103000	72559375	4825	4825	4825	4825	21
633	20240405	102900	72458050	4825	4810	4825	4810	198
634	20240405	102800	71504330	4810	4810	4810	4810	24
635	20240405	102700	71388890	4810	4800	4810	4800	53
636	20240405	102600	71134080	4805	4805	4805	4805	40
637	20240405	102500	70941880	4805	4800	4805	4800	15
638	20240405	102400	70869815	4805	4805	4805	4805	25
639	20240405	102300	70749690	4805	4805	4805	4800	300
640	20240405	102200	69308240	4805	4805	4805	4795	24
641	20240405	102100	69192930	4800	4795	4800	4795	5
642	20240405	102000	69168935	4805	4805	4805	4805	0
643	20240405	101900	69168935	4805	4795	4805	4780	57
644	20240405	101800	68895185	4785	4785	4790	4785	60
645	20240405	101700	68608060	4785	4790	4790	4785	731
646	20240405	101600	65108480	4785	4800	4800	4785	221
647	20240405	101500	64050240	4805	4805	4805	4805	5
648	20240405	101400	64026215	4805	4805	4805	4805	26
649	20240405	101300	63901285	4805	4810	4810	4805	48
650	20240405	101200	63670520	4810	4810	4810	4810	0
651	20240405	101100	63670520	4810	4810	4810	4805	34
652	20240405	101000	63507020	4820	4820	4820	4820	27
653	20240405	100900	63376880	4815	4820	4820	4810	72
654	20240405	100800	63030290	4800	4785	4800	4785	3047
655	20240405	100700	48442895	4785	4785	4785	4785	29
656	20240405	100600	48304130	4780	4775	4780	4775	27
657	20240405	100500	48175075	4780	4780	4780	4780	15
658	20240405	100400	48103375	4780	4780	4780	4780	57
659	20240405	100300	47830915	4780	4780	4780	4780	24
660	20240405	100200	47716195	4780	4780	4780	4780	37
661	20240405	100100	47539335	4780	4780	4780	4780	33
662	20240405	100000	47381595	4780	4775	4780	4775	85
663	20240405	095900	46975380	4780	4780	4780	4780	9
664	20240405	095800	46932360	4780	4780	4780	4780	121
665	20240405	095700	46353980	4780	4780	4780	4780	24
666	20240405	095600	46239260	4780	4780	4780	4780	0
667	20240405	095500	46239260	4780	4780	4780	4780	1
668	20240405	095400	46234480	4770	4770	4770	4770	1
669	20240405	095300	46229710	4770	4770	4770	4770	2
670	20240405	095200	46220170	4780	4765	4780	4765	3
671	20240405	095100	46205845	4770	4770	4770	4770	0
672	20240405	095000	46205845	4770	4770	4770	4770	0
673	20240405	094900	46205845	4770	4775	4775	4770	137
674	20240405	094800	45552210	4780	4780	4780	4780	1
675	20240405	094700	45547430	4775	4775	4775	4775	45
676	20240405	094600	45332555	4775	4780	4780	4775	123
677	20240405	094500	44744630	4780	4780	4780	4780	100
678	20240405	094400	44266630	4780	4785	4785	4780	20
679	20240405	094300	44171025	4785	4785	4785	4785	0
680	20240405	094200	44171025	4785	4785	4785	4785	0
681	20240405	094100	44171025	4785	4785	4785	4785	0
682	20240405	094000	44171025	4785	4785	4785	4785	0
683	20240405	093900	44171025	4785	4785	4785	4785	2
684	20240405	093800	44161455	4765	4765	4765	4765	0
685	20240405	093700	44161455	4765	4765	4765	4765	1
686	20240405	093600	44156690	4785	4775	4785	4775	4
687	20240405	093500	44137580	4775	4775	4775	4775	138
688	20240405	093400	43478630	4785	4785	4785	4785	0
689	20240405	093300	43478630	4785	4785	4785	4785	0
690	20240405	093200	43478630	4785	4785	4785	4785	5
691	20240405	093100	43454705	4765	4785	4785	4765	181
692	20240405	093000	42591220	4785	4780	4785	4780	6
693	20240405	092900	42562535	4780	4780	4780	4780	0
694	20240405	092800	42562535	4780	4780	4780	4780	1
695	20240405	092700	42557755	4765	4765	4765	4765	155
696	20240405	092600	41819180	4735	4735	4735	4735	2
697	20240405	092500	41809710	4730	4730	4730	4730	0
698	20240405	092400	41809710	4730	4750	4755	4730	1866
699	20240405	092300	32938765	4735	4735	4735	4735	19
700	20240405	092200	32848800	4735	4735	4735	4735	500
701	20240405	092100	30481300	4740	4740	4740	4740	0
702	20240405	092000	30481300	4740	4740	4740	4740	6
703	20240405	091900	30452860	4725	4760	4765	4725	439
704	20240405	091800	28372565	4760	4760	4760	4760	0
705	20240405	091700	28372565	4760	4760	4760	4760	14
706	20240405	091600	28305925	4760	4755	4760	4755	174
707	20240405	091500	27477705	4760	4765	4765	4760	2328
708	20240405	091400	16385200	4780	4780	4780	4780	0
709	20240405	091300	16385200	4780	4780	4780	4780	19
710	20240405	091200	16294380	4785	4765	4785	4765	3
711	20240405	091100	16280045	4765	4765	4765	4765	2
712	20240405	091000	16270515	4785	4785	4785	4785	1
713	20240405	090900	16265730	4770	4785	4785	4770	607
714	20240405	090800	13364810	4785	4785	4785	4785	0
715	20240405	090700	13364810	4785	4845	4845	4775	150
716	20240405	090600	12641405	4850	4800	4850	4800	178
717	20240405	090500	11786955	4850	4785	4850	4785	1228
718	20240405	090400	5832910	4855	4855	4855	4855	90
719	20240405	090300	5395960	4870	4870	4870	4870	0
720	20240405	090200	5395960	4870	4870	4870	4870	202
721	20240405	090100	4412220	4880	4725	4880	4725	481
722	20240405	090000	2121525	4725	4725	4725	4725	449