KissMeData/432320/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205700	209976970	4260	4260	4260	4260	2174
3	20240405	205600	209976970	4260	4260	4260	4260	0
4	20240405	205500	209976970	4260	4260	4260	4260	0
5	20240405	205400	209976970	4260	4260	4260	4260	0
6	20240405	205300	209976970	4260	4260	4260	4260	0
7	20240405	205200	209976970	4260	4260	4260	4260	0
8	20240405	205100	209976970	4260	4260	4260	4260	0
9	20240405	205000	209976970	4260	4260	4260	4260	0
10	20240405	204900	209976970	4260	4260	4260	4260	0
11	20240405	204800	209976970	4260	4260	4260	4260	0
12	20240405	204700	209976970	4260	4260	4260	4260	0
13	20240405	204600	209976970	4260	4260	4260	4260	0
14	20240405	204500	209976970	4260	4260	4260	4260	0
15	20240405	204400	209976970	4260	4260	4260	4260	0
16	20240405	204300	209976970	4260	4260	4260	4260	0
17	20240405	204200	209976970	4260	4260	4260	4260	0
18	20240405	204100	209976970	4260	4260	4260	4260	0
19	20240405	204000	209976970	4260	4260	4260	4260	0
20	20240405	203900	209976970	4260	4260	4260	4260	0
21	20240405	203800	209976970	4260	4260	4260	4260	0
22	20240405	203700	209976970	4260	4260	4260	4260	0
23	20240405	203600	209976970	4260	4260	4260	4260	0
24	20240405	203500	209976970	4260	4260	4260	4260	0
25	20240405	203400	209976970	4260	4260	4260	4260	0
26	20240405	203300	209976970	4260	4260	4260	4260	0
27	20240405	203200	209976970	4260	4260	4260	4260	0
28	20240405	203100	209976970	4260	4260	4260	4260	0
29	20240405	203000	209976970	4260	4260	4260	4260	0
30	20240405	202900	209976970	4260	4260	4260	4260	0
31	20240405	202800	209976970	4260	4260	4260	4260	0
32	20240405	202700	209976970	4260	4260	4260	4260	2174
33	20240405	202600	209976970	4260	4260	4260	4260	0
34	20240405	202500	209976970	4260	4260	4260	4260	0
35	20240405	202400	209976970	4260	4260	4260	4260	0
36	20240405	202300	209976970	4260	4260	4260	4260	0
37	20240405	202200	209976970	4260	4260	4260	4260	0
38	20240405	202100	209976970	4260	4260	4260	4260	0
39	20240405	202000	209976970	4260	4260	4260	4260	0
40	20240405	201900	209976970	4260	4260	4260	4260	0
41	20240405	201800	209976970	4260	4260	4260	4260	0
42	20240405	201700	209976970	4260	4260	4260	4260	0
43	20240405	201600	209976970	4260	4260	4260	4260	0
44	20240405	201500	209976970	4260	4260	4260	4260	0
45	20240405	201400	209976970	4260	4260	4260	4260	0
46	20240405	201300	209976970	4260	4260	4260	4260	0
47	20240405	201200	209976970	4260	4260	4260	4260	0
48	20240405	201100	209976970	4260	4260	4260	4260	0
49	20240405	201000	209976970	4260	4260	4260	4260	0
50	20240405	200900	209976970	4260	4260	4260	4260	0
51	20240405	200800	209976970	4260	4260	4260	4260	0
52	20240405	200700	209976970	4260	4260	4260	4260	0
53	20240405	200600	209976970	4260	4260	4260	4260	0
54	20240405	200500	209976970	4260	4260	4260	4260	0
55	20240405	200400	209976970	4260	4260	4260	4260	0
56	20240405	200300	209976970	4260	4260	4260	4260	0
57	20240405	200200	209976970	4260	4260	4260	4260	0
58	20240405	200100	209976970	4260	4260	4260	4260	0
59	20240405	200000	209976970	4260	4260	4260	4260	0
60	20240405	195900	209976970	4260	4260	4260	4260	0
61	20240405	195800	209976970	4260	4260	4260	4260	0
62	20240405	195700	209976970	4260	4260	4260	4260	2174
63	20240405	195600	209976970	4260	4260	4260	4260	0
64	20240405	195500	209976970	4260	4260	4260	4260	0
65	20240405	195400	209976970	4260	4260	4260	4260	0
66	20240405	195300	209976970	4260	4260	4260	4260	0
67	20240405	195200	209976970	4260	4260	4260	4260	0
68	20240405	195100	209976970	4260	4260	4260	4260	0
69	20240405	195000	209976970	4260	4260	4260	4260	0
70	20240405	194900	209976970	4260	4260	4260	4260	0
71	20240405	194800	209976970	4260	4260	4260	4260	0
72	20240405	194700	209976970	4260	4260	4260	4260	0
73	20240405	194600	209976970	4260	4260	4260	4260	0
74	20240405	194500	209976970	4260	4260	4260	4260	0
75	20240405	194400	209976970	4260	4260	4260	4260	0
76	20240405	194300	209976970	4260	4260	4260	4260	0
77	20240405	194200	209976970	4260	4260	4260	4260	0
78	20240405	194100	209976970	4260	4260	4260	4260	0
79	20240405	194000	209976970	4260	4260	4260	4260	0
80	20240405	193900	209976970	4260	4260	4260	4260	0
81	20240405	193800	209976970	4260	4260	4260	4260	0
82	20240405	193700	209976970	4260	4260	4260	4260	0
83	20240405	193600	209976970	4260	4260	4260	4260	0
84	20240405	193500	209976970	4260	4260	4260	4260	0
85	20240405	193400	209976970	4260	4260	4260	4260	0
86	20240405	193300	209976970	4260	4260	4260	4260	0
87	20240405	193200	209976970	4260	4260	4260	4260	0
88	20240405	193100	209976970	4260	4260	4260	4260	0
89	20240405	193000	209976970	4260	4260	4260	4260	0
90	20240405	192900	209976970	4260	4260	4260	4260	0
91	20240405	192800	209976970	4260	4260	4260	4260	0
92	20240405	192700	209976970	4260	4260	4260	4260	2174
93	20240405	192600	209976970	4260	4260	4260	4260	0
94	20240405	192500	209976970	4260	4260	4260	4260	0
95	20240405	192400	209976970	4260	4260	4260	4260	0
96	20240405	192300	209976970	4260	4260	4260	4260	0
97	20240405	192200	209976970	4260	4260	4260	4260	0
98	20240405	192100	209976970	4260	4260	4260	4260	0
99	20240405	192000	209976970	4260	4260	4260	4260	0
100	20240405	191900	209976970	4260	4260	4260	4260	0
101	20240405	191800	209976970	4260	4260	4260	4260	0
102	20240405	191700	209976970	4260	4260	4260	4260	0
103	20240405	191600	209976970	4260	4260	4260	4260	0
104	20240405	191500	209976970	4260	4260	4260	4260	0
105	20240405	191400	209976970	4260	4260	4260	4260	0
106	20240405	191300	209976970	4260	4260	4260	4260	0
107	20240405	191200	209976970	4260	4260	4260	4260	0
108	20240405	191100	209976970	4260	4260	4260	4260	0
109	20240405	191000	209976970	4260	4260	4260	4260	0
110	20240405	190900	209976970	4260	4260	4260	4260	0
111	20240405	190800	209976970	4260	4260	4260	4260	0
112	20240405	190700	209976970	4260	4260	4260	4260	0
113	20240405	190600	209976970	4260	4260	4260	4260	0
114	20240405	190500	209976970	4260	4260	4260	4260	0
115	20240405	190400	209976970	4260	4260	4260	4260	0
116	20240405	190300	209976970	4260	4260	4260	4260	0
117	20240405	190200	209976970	4260	4260	4260	4260	0
118	20240405	190100	209976970	4260	4260	4260	4260	0
119	20240405	190000	209976970	4260	4260	4260	4260	0
120	20240405	185900	209976970	4260	4260	4260	4260	0
121	20240405	185800	209976970	4260	4260	4260	4260	0
122	20240405	185700	209976970	4260	4260	4260	4260	2174
123	20240405	185600	209976970	4260	4260	4260	4260	0
124	20240405	185500	209976970	4260	4260	4260	4260	0
125	20240405	185400	209976970	4260	4260	4260	4260	0
126	20240405	185300	209976970	4260	4260	4260	4260	0
127	20240405	185200	209976970	4260	4260	4260	4260	0
128	20240405	185100	209976970	4260	4260	4260	4260	0
129	20240405	185000	209976970	4260	4260	4260	4260	0
130	20240405	184900	209976970	4260	4260	4260	4260	0
131	20240405	184800	209976970	4260	4260	4260	4260	0
132	20240405	184700	209976970	4260	4260	4260	4260	0
133	20240405	184600	209976970	4260	4260	4260	4260	0
134	20240405	184500	209976970	4260	4260	4260	4260	0
135	20240405	184400	209976970	4260	4260	4260	4260	0
136	20240405	184300	209976970	4260	4260	4260	4260	0
137	20240405	184200	209976970	4260	4260	4260	4260	0
138	20240405	184100	209976970	4260	4260	4260	4260	0
139	20240405	184000	209976970	4260	4260	4260	4260	0
140	20240405	183900	209976970	4260	4260	4260	4260	0
141	20240405	183800	209976970	4260	4260	4260	4260	0
142	20240405	183700	209976970	4260	4260	4260	4260	0
143	20240405	183600	209976970	4260	4260	4260	4260	0
144	20240405	183500	209976970	4260	4260	4260	4260	0
145	20240405	183400	209976970	4260	4260	4260	4260	0
146	20240405	183300	209976970	4260	4260	4260	4260	0
147	20240405	183200	209976970	4260	4260	4260	4260	0
148	20240405	183100	209976970	4260	4260	4260	4260	0
149	20240405	183000	209976970	4260	4260	4260	4260	0
150	20240405	182900	209976970	4260	4260	4260	4260	0
151	20240405	182800	209976970	4260	4260	4260	4260	0
152	20240405	182700	209976970	4260	4260	4260	4260	2174
153	20240405	182600	209976970	4260	4260	4260	4260	0
154	20240405	182500	209976970	4260	4260	4260	4260	0
155	20240405	182400	209976970	4260	4260	4260	4260	0
156	20240405	182300	209976970	4260	4260	4260	4260	0
157	20240405	182200	209976970	4260	4260	4260	4260	0
158	20240405	182100	209976970	4260	4260	4260	4260	0
159	20240405	182000	209976970	4260	4260	4260	4260	0
160	20240405	181900	209976970	4260	4260	4260	4260	0
161	20240405	181800	209976970	4260	4260	4260	4260	0
162	20240405	181700	209976970	4260	4260	4260	4260	0
163	20240405	181600	209976970	4260	4260	4260	4260	0
164	20240405	181500	209976970	4260	4260	4260	4260	0
165	20240405	181400	209976970	4260	4260	4260	4260	0
166	20240405	181300	209976970	4260	4260	4260	4260	0
167	20240405	181200	209976970	4260	4260	4260	4260	0
168	20240405	181100	209976970	4260	4260	4260	4260	0
169	20240405	181000	209976970	4260	4260	4260	4260	0
170	20240405	180900	209976970	4260	4260	4260	4260	0
171	20240405	180800	209976970	4260	4260	4260	4260	0
172	20240405	180700	209976970	4260	4260	4260	4260	0
173	20240405	180600	209976970	4260	4260	4260	4260	0
174	20240405	180500	209976970	4260	4260	4260	4260	0
175	20240405	180400	209976970	4260	4260	4260	4260	0
176	20240405	180300	209976970	4260	4260	4260	4260	0
177	20240405	180200	209976970	4260	4260	4260	4260	0
178	20240405	180100	209976970	4260	4260	4260	4260	0
179	20240405	180000	209976970	4260	4260	4260	4260	0
180	20240405	175900	209976970	4260	4260	4260	4260	0
181	20240405	175800	209976970	4260	4260	4260	4260	0
182	20240405	175700	209976970	4260	4260	4260	4260	2174
183	20240405	175600	209976970	4260	4260	4260	4260	0
184	20240405	175500	209976970	4260	4260	4260	4260	0
185	20240405	175400	209976970	4260	4260	4260	4260	0
186	20240405	175300	209976970	4260	4260	4260	4260	0
187	20240405	175200	209976970	4260	4260	4260	4260	0
188	20240405	175100	209976970	4260	4260	4260	4260	0
189	20240405	175000	209976970	4260	4260	4260	4260	0
190	20240405	174900	209976970	4260	4260	4260	4260	0
191	20240405	174800	209976970	4260	4260	4260	4260	0
192	20240405	174700	209976970	4260	4260	4260	4260	0
193	20240405	174600	209976970	4260	4260	4260	4260	0
194	20240405	174500	209976970	4260	4260	4260	4260	0
195	20240405	174400	209976970	4260	4260	4260	4260	0
196	20240405	174300	209976970	4260	4260	4260	4260	0
197	20240405	174200	209976970	4260	4260	4260	4260	0
198	20240405	174100	209976970	4260	4260	4260	4260	0
199	20240405	174000	209976970	4260	4260	4260	4260	0
200	20240405	173900	209976970	4260	4260	4260	4260	0
201	20240405	173800	209976970	4260	4260	4260	4260	0
202	20240405	173700	209976970	4260	4260	4260	4260	0
203	20240405	173600	209976970	4260	4260	4260	4260	0
204	20240405	173500	209976970	4260	4260	4260	4260	0
205	20240405	173400	209976970	4260	4260	4260	4260	0
206	20240405	173300	209976970	4260	4260	4260	4260	0
207	20240405	173200	209976970	4260	4260	4260	4260	0
208	20240405	173100	209976970	4260	4260	4260	4260	0
209	20240405	173000	209976970	4260	4260	4260	4260	0
210	20240405	172900	209976970	4260	4260	4260	4260	0
211	20240405	172800	209976970	4260	4260	4260	4260	0
212	20240405	172700	209976970	4260	4260	4260	4260	2174
213	20240405	172600	209976970	4260	4260	4260	4260	0
214	20240405	172500	209976970	4260	4260	4260	4260	0
215	20240405	172400	209976970	4260	4260	4260	4260	0
216	20240405	172300	209976970	4260	4260	4260	4260	0
217	20240405	172200	209976970	4260	4260	4260	4260	0
218	20240405	172100	209976970	4260	4260	4260	4260	0
219	20240405	172000	209976970	4260	4260	4260	4260	0
220	20240405	171900	209976970	4260	4260	4260	4260	0
221	20240405	171800	209976970	4260	4260	4260	4260	0
222	20240405	171700	209976970	4260	4260	4260	4260	0
223	20240405	171600	209976970	4260	4260	4260	4260	0
224	20240405	171500	209976970	4260	4260	4260	4260	0
225	20240405	171400	209976970	4260	4260	4260	4260	0
226	20240405	171300	209976970	4260	4260	4260	4260	0
227	20240405	171200	209976970	4260	4260	4260	4260	0
228	20240405	171100	209976970	4260	4260	4260	4260	0
229	20240405	171000	209976970	4260	4260	4260	4260	0
230	20240405	170900	209976970	4260	4260	4260	4260	0
231	20240405	170800	209976970	4260	4260	4260	4260	0
232	20240405	170700	209976970	4260	4260	4260	4260	0
233	20240405	170600	209976970	4260	4260	4260	4260	0
234	20240405	170500	209976970	4260	4260	4260	4260	0
235	20240405	170400	209976970	4260	4260	4260	4260	0
236	20240405	170300	209976970	4260	4260	4260	4260	0
237	20240405	170200	209976970	4260	4260	4260	4260	0
238	20240405	170100	209976970	4260	4260	4260	4260	0
239	20240405	170000	209976970	4260	4260	4260	4260	0
240	20240405	165900	209976970	4260	4260	4260	4260	0
241	20240405	165800	209976970	4260	4260	4260	4260	0
242	20240405	165700	209976970	4260	4260	4260	4260	2174
243	20240405	165600	209976970	4260	4260	4260	4260	0
244	20240405	165500	209976970	4260	4260	4260	4260	0
245	20240405	165400	209976970	4260	4260	4260	4260	0
246	20240405	165300	209976970	4260	4260	4260	4260	0
247	20240405	165200	209976970	4260	4260	4260	4260	0
248	20240405	165100	209976970	4260	4260	4260	4260	0
249	20240405	165000	209976970	4260	4260	4260	4260	0
250	20240405	164900	209976970	4260	4260	4260	4260	0
251	20240405	164800	209976970	4260	4260	4260	4260	0
252	20240405	164700	209976970	4260	4260	4260	4260	0
253	20240405	164600	209976970	4260	4260	4260	4260	0
254	20240405	164500	209976970	4260	4260	4260	4260	0
255	20240405	164400	209976970	4260	4260	4260	4260	0
256	20240405	164300	209976970	4260	4260	4260	4260	0
257	20240405	164200	209976970	4260	4260	4260	4260	0
258	20240405	164100	209976970	4260	4260	4260	4260	0
259	20240405	164000	209976970	4260	4260	4260	4260	0
260	20240405	163900	209976970	4260	4260	4260	4260	0
261	20240405	163800	209976970	4260	4260	4260	4260	0
262	20240405	163700	209976970	4260	4260	4260	4260	0
263	20240405	163600	209976970	4260	4260	4260	4260	0
264	20240405	163500	209976970	4260	4260	4260	4260	0
265	20240405	163400	209976970	4260	4260	4260	4260	0
266	20240405	163300	209976970	4260	4260	4260	4260	0
267	20240405	163200	209976970	4260	4260	4260	4260	0
268	20240405	163100	209976970	4260	4260	4260	4260	0
269	20240405	163000	209976970	4260	4260	4260	4260	0
270	20240405	162900	209976970	4260	4260	4260	4260	0
271	20240405	162800	209976970	4260	4260	4260	4260	0
272	20240405	162700	209976970	4260	4260	4260	4260	2174
273	20240405	162600	209976970	4260	4260	4260	4260	0
274	20240405	162500	209976970	4260	4260	4260	4260	0
275	20240405	162400	209976970	4260	4260	4260	4260	0
276	20240405	162300	209976970	4260	4260	4260	4260	0
277	20240405	162200	209976970	4260	4260	4260	4260	0
278	20240405	162100	209976970	4260	4260	4260	4260	0
279	20240405	162000	209976970	4260	4260	4260	4260	0
280	20240405	161900	209976970	4260	4260	4260	4260	0
281	20240405	161800	209976970	4260	4260	4260	4260	0
282	20240405	161700	209976970	4260	4260	4260	4260	0
283	20240405	161600	209976970	4260	4260	4260	4260	0
284	20240405	161500	209976970	4260	4260	4260	4260	0
285	20240405	161400	209976970	4260	4260	4260	4260	0
286	20240405	161300	209976970	4260	4260	4260	4260	0
287	20240405	161200	209976970	4260	4260	4260	4260	0
288	20240405	161100	209976970	4260	4260	4260	4260	0
289	20240405	161000	209976970	4260	4260	4260	4260	0
290	20240405	160900	209976970	4260	4260	4260	4260	0
291	20240405	160800	209976970	4260	4260	4260	4260	0
292	20240405	160700	209976970	4260	4260	4260	4260	0
293	20240405	160600	209976970	4260	4260	4260	4260	0
294	20240405	160500	209976970	4260	4260	4260	4260	0
295	20240405	160400	209976970	4260	4260	4260	4260	0
296	20240405	160300	209976970	4260	4260	4260	4260	0
297	20240405	160200	209976970	4260	4260	4260	4260	0
298	20240405	160100	209976970	4260	4260	4260	4260	0
299	20240405	160000	209976970	4260	4260	4260	4260	0
300	20240405	155900	209976970	4260	4260	4260	4260	0
301	20240405	155800	209976970	4260	4260	4260	4260	0
302	20240405	155700	209976970	4260	4260	4260	4260	2174
303	20240405	155600	209976970	4260	4260	4260	4260	0
304	20240405	155500	209976970	4260	4260	4260	4260	0
305	20240405	155400	209976970	4260	4260	4260	4260	0
306	20240405	155300	209976970	4260	4260	4260	4260	0
307	20240405	155200	209976970	4260	4260	4260	4260	0
308	20240405	155100	209976970	4260	4260	4260	4260	0
309	20240405	155000	209976970	4260	4260	4260	4260	0
310	20240405	154900	209976970	4260	4260	4260	4260	0
311	20240405	154800	209976970	4260	4260	4260	4260	0
312	20240405	154700	209976970	4260	4260	4260	4260	0
313	20240405	154600	209976970	4260	4260	4260	4260	0
314	20240405	154500	209976970	4260	4260	4260	4260	0
315	20240405	154400	209976970	4260	4260	4260	4260	0
316	20240405	154300	209976970	4260	4260	4260	4260	0
317	20240405	154200	209976970	4260	4260	4260	4260	0
318	20240405	154100	209976970	4260	4260	4260	4260	0
319	20240405	154000	209976970	4260	4260	4260	4260	0
320	20240405	153900	209976970	4260	4260	4260	4260	0
321	20240405	153800	209976970	4260	4260	4260	4260	0
322	20240405	153700	209976970	4260	4260	4260	4260	0
323	20240405	153600	209976970	4260	4260	4260	4260	0
324	20240405	153500	209976970	4260	4260	4260	4260	0
325	20240405	153400	209976970	4260	4260	4260	4260	0
326	20240405	153300	209976970	4260	4260	4260	4260	0
327	20240405	153200	209976970	4260	4260	4260	4260	0
328	20240405	153100	209976970	4260	4260	4260	4260	0
329	20240405	153000	209976970	4260	4260	4260	4260	2174
330	20240405	152900	200715730	4265	4265	4265	4265	0
331	20240405	152800	200715730	4265	4265	4265	4265	0
332	20240405	152700	200715730	4265	4265	4265	4265	0
333	20240405	152600	200715730	4265	4265	4265	4265	0
334	20240405	152500	200715730	4265	4265	4265	4265	0
335	20240405	152400	200715730	4265	4265	4265	4265	0
336	20240405	152300	200715730	4265	4265	4265	4265	0
337	20240405	152200	200715730	4265	4265	4265	4265	0
338	20240405	152100	200715730	4265	4265	4265	4265	0
339	20240405	152000	200715730	4265	4265	4265	4265	0
340	20240405	151900	200715730	4265	4265	4265	4265	0
341	20240405	151800	200715730	4265	4265	4265	4265	0
342	20240405	151700	200715730	4265	4265	4265	4265	1888
343	20240405	151600	192663410	4265	4265	4265	4265	5
344	20240405	151500	192642085	4270	4270	4270	4270	0
345	20240405	151400	192642085	4270	4270	4270	4270	0
346	20240405	151300	192642085	4270	4270	4270	4270	0
347	20240405	151200	192642085	4270	4270	4270	4270	0
348	20240405	151100	192642085	4270	4270	4270	4270	0
349	20240405	151000	192642085	4270	4270	4270	4270	1
350	20240405	150900	192637815	4265	4265	4265	4265	5118
351	20240405	150800	170809545	4260	4260	4260	4260	1
352	20240405	150700	170805285	4265	4265	4265	4265	2
353	20240405	150600	170796755	4265	4265	4265	4265	1
354	20240405	150500	170792490	4260	4255	4260	4255	6487
355	20240405	150400	143189370	4255	4255	4255	4255	12
356	20240405	150300	143138310	4255	4255	4255	4255	9
357	20240405	150200	143100015	4255	4255	4255	4255	0
358	20240405	150100	143100015	4255	4255	4255	4255	0
359	20240405	150000	143100015	4255	4255	4255	4255	1
360	20240405	145900	143095760	4255	4255	4255	4255	0
361	20240405	145800	143095760	4255	4255	4255	4255	0
362	20240405	145700	143095760	4255	4255	4255	4255	0
363	20240405	145600	143095760	4255	4255	4255	4255	10
364	20240405	145500	143053210	4255	4255	4255	4255	0
365	20240405	145400	143053210	4255	4255	4255	4255	0
366	20240405	145300	143053210	4255	4255	4255	4255	0
367	20240405	145200	143053210	4255	4255	4255	4255	0
368	20240405	145100	143053210	4255	4255	4255	4255	2
369	20240405	145000	143044700	4255	4255	4255	4255	315
370	20240405	144900	141704375	4255	4255	4255	4255	0
371	20240405	144800	141704375	4255	4255	4255	4255	55
372	20240405	144700	141470350	4255	4255	4255	4255	7
373	20240405	144600	141440565	4255	4255	4255	4255	61
374	20240405	144500	141181010	4255	4255	4255	4255	129
375	20240405	144400	140632115	4255	4255	4255	4255	0
376	20240405	144300	140632115	4255	4255	4255	4255	2
377	20240405	144200	140623605	4255	4255	4255	4255	1
378	20240405	144100	140619350	4255	4255	4255	4255	0
379	20240405	144000	140619350	4255	4255	4255	4255	30
380	20240405	143900	140491700	4255	4255	4255	4255	101
381	20240405	143800	140061945	4250	4250	4250	4250	0
382	20240405	143700	140061945	4250	4255	4255	4250	112
383	20240405	143600	139585885	4255	4255	4255	4255	16
384	20240405	143500	139517805	4255	4255	4255	4255	26
385	20240405	143400	139407175	4255	4255	4255	4255	0
386	20240405	143300	139407175	4255	4255	4255	4255	10
387	20240405	143200	139364625	4255	4255	4255	4255	685
388	20240405	143100	136449950	4255	4255	4255	4255	77
389	20240405	143000	136122315	4255	4255	4255	4255	91
390	20240405	142900	135735110	4255	4255	4255	4255	3
391	20240405	142800	135722345	4255	4255	4255	4255	0
392	20240405	142700	135722345	4255	4255	4255	4255	0
393	20240405	142600	135722345	4255	4250	4255	4250	119
394	20240405	142500	135216010	4255	4255	4255	4255	22
395	20240405	142400	135122400	4255	4255	4255	4255	3
396	20240405	142300	135109635	4255	4255	4255	4255	6
397	20240405	142200	135084105	4255	4255	4255	4255	0
398	20240405	142100	135084105	4255	4255	4255	4255	2
399	20240405	142000	135075595	4255	4255	4255	4255	0
400	20240405	141900	135075595	4255	4255	4255	4255	24
401	20240405	141800	134973475	4255	4255	4255	4255	7
402	20240405	141700	134943690	4255	4255	4255	4255	0
403	20240405	141600	134943690	4255	4255	4255	4255	0
404	20240405	141500	134943690	4255	4255	4255	4255	0
405	20240405	141400	134943690	4255	4255	4255	4255	20
406	20240405	141300	134858590	4255	4255	4255	4255	0
407	20240405	141200	134858590	4255	4255	4255	4255	62
408	20240405	141100	134594780	4250	4250	4250	4250	0
409	20240405	141000	134594780	4250	4255	4255	4250	29
410	20240405	140900	134471480	4255	4255	4255	4255	123
411	20240405	140800	133948115	4255	4255	4255	4255	20
412	20240405	140700	133863015	4255	4250	4255	4250	62
413	20240405	140600	133599210	4255	4255	4255	4255	1
414	20240405	140500	133594955	4250	4255	4255	4250	40
415	20240405	140400	133424950	4255	4255	4255	4255	123
416	20240405	140300	132901585	4255	4255	4255	4255	61
417	20240405	140200	132642030	4255	4255	4255	4255	0
418	20240405	140100	132642030	4255	4255	4255	4255	0
419	20240405	140000	132642030	4255	4255	4255	4255	1
420	20240405	135900	132637775	4255	4255	4255	4255	0
421	20240405	135800	132637775	4255	4255	4255	4255	0
422	20240405	135700	132637775	4255	4255	4255	4255	0
423	20240405	135600	132637775	4255	4255	4255	4255	61
424	20240405	135500	132378220	4255	4255	4255	4255	62
425	20240405	135400	132114410	4255	4255	4255	4255	0
426	20240405	135300	132114410	4255	4255	4255	4255	0
427	20240405	135200	132114410	4255	4255	4255	4255	0
428	20240405	135100	132114410	4255	4255	4255	4255	0
429	20240405	135000	132114410	4255	4255	4255	4255	0
430	20240405	134900	132114410	4255	4255	4255	4255	0
431	20240405	134800	132114410	4255	4250	4255	4250	58
432	20240405	134700	131867900	4255	4255	4255	4255	0
433	20240405	134600	131867900	4255	4255	4255	4255	0
434	20240405	134500	131867900	4255	4255	4255	4255	0
435	20240405	134400	131867900	4255	4255	4255	4255	0
436	20240405	134300	131867900	4255	4255	4255	4255	25
437	20240405	134200	131761525	4255	4255	4255	4255	0
438	20240405	134100	131761525	4255	4255	4255	4255	0
439	20240405	134000	131761525	4255	4255	4255	4255	1
440	20240405	133900	131757270	4255	4255	4255	4255	0
441	20240405	133800	131757270	4255	4255	4255	4255	1
442	20240405	133700	131753015	4255	4255	4255	4255	61
443	20240405	133600	131493460	4255	4255	4255	4255	62
444	20240405	133500	131229650	4255	4255	4255	4255	2
445	20240405	133400	131221140	4255	4255	4255	4255	0
446	20240405	133300	131221140	4255	4255	4255	4255	0
447	20240405	133200	131221140	4255	4255	4255	4255	0
448	20240405	133100	131221140	4255	4255	4255	4255	0
449	20240405	133000	131221140	4255	4255	4255	4255	573
450	20240405	132900	128783025	4255	4255	4255	4255	0
451	20240405	132800	128783025	4255	4255	4255	4255	0
452	20240405	132700	128783025	4255	4255	4255	4255	0
453	20240405	132600	128783025	4255	4255	4255	4255	328
454	20240405	132500	127387385	4250	4250	4250	4250	426
455	20240405	132400	125576885	4255	4255	4255	4255	0
456	20240405	132300	125576885	4255	4255	4255	4255	61
457	20240405	132200	125317330	4255	4255	4255	4255	246
458	20240405	132100	124270600	4255	4255	4255	4255	132
459	20240405	132000	123708940	4255	4255	4255	4255	28
460	20240405	131900	123589800	4255	4255	4255	4255	1
461	20240405	131800	123585545	4255	4255	4255	4255	1
462	20240405	131700	123581290	4255	4255	4255	4255	0
463	20240405	131600	123581290	4255	4255	4255	4255	1004
464	20240405	131500	119309270	4250	4250	4250	4250	0
465	20240405	131400	119309270	4250	4250	4250	4250	0
466	20240405	131300	119309270	4250	4250	4250	4250	5
467	20240405	131200	119288020	4255	4255	4255	4255	0
468	20240405	131100	119288020	4255	4255	4255	4255	1
469	20240405	131000	119283765	4255	4255	4255	4255	1
470	20240405	130900	119279510	4255	4255	4255	4255	0
471	20240405	130800	119279510	4255	4255	4255	4255	21
472	20240405	130700	119190155	4250	4250	4250	4250	0
473	20240405	130600	119190155	4250	4250	4250	4250	96
474	20240405	130500	118782155	4255	4255	4255	4255	0
475	20240405	130400	118782155	4255	4255	4255	4255	1
476	20240405	130300	118777900	4255	4255	4255	4255	0
477	20240405	130200	118777900	4255	4255	4255	4255	118
478	20240405	130100	118275810	4255	4255	4255	4255	0
479	20240405	130000	118275810	4255	4255	4255	4255	65
480	20240405	125900	117999235	4255	4255	4255	4255	0
481	20240405	125800	117999235	4255	4255	4255	4255	4
482	20240405	125700	117982215	4255	4255	4255	4255	4
483	20240405	125600	117965195	4255	4255	4255	4255	2
484	20240405	125500	117956685	4255	4255	4255	4255	0
485	20240405	125400	117956685	4255	4255	4255	4255	0
486	20240405	125300	117956685	4255	4255	4255	4255	6
487	20240405	125200	117931155	4255	4255	4255	4255	2
488	20240405	125100	117922645	4255	4255	4255	4255	0
489	20240405	125000	117922645	4255	4255	4255	4255	0
490	20240405	124900	117922645	4255	4255	4255	4255	0
491	20240405	124800	117922645	4255	4255	4255	4255	51
492	20240405	124700	117705640	4255	4255	4255	4255	0
493	20240405	124600	117705640	4255	4255	4255	4255	7
494	20240405	124500	117675855	4255	4255	4255	4255	0
495	20240405	124400	117675855	4255	4255	4255	4255	0
496	20240405	124300	117675855	4255	4255	4255	4255	3
497	20240405	124200	117663090	4255	4250	4255	4250	290
498	20240405	124100	116430565	4255	4255	4255	4255	0
499	20240405	124000	116430565	4255	4255	4255	4255	0
500	20240405	123900	116430565	4255	4255	4255	4255	0
501	20240405	123800	116430565	4255	4255	4255	4255	0
502	20240405	123700	116430565	4255	4255	4255	4255	7
503	20240405	123600	116400780	4255	4255	4255	4255	0
504	20240405	123500	116400780	4255	4255	4255	4255	0
505	20240405	123400	116400780	4255	4255	4255	4255	0
506	20240405	123300	116400780	4255	4255	4255	4255	0
507	20240405	123200	116400780	4255	4255	4255	4255	102
508	20240405	123100	115966770	4255	4255	4255	4255	500
509	20240405	123000	113839270	4250	4250	4250	4250	0
510	20240405	122900	113839270	4250	4250	4250	4250	1
511	20240405	122800	113835020	4255	4255	4255	4255	0
512	20240405	122700	113835020	4255	4255	4255	4255	1
513	20240405	122600	113830765	4255	4255	4255	4255	0
514	20240405	122500	113830765	4255	4255	4255	4255	0
515	20240405	122400	113830765	4255	4255	4255	4255	147
516	20240405	122300	113205280	4255	4255	4255	4255	23
517	20240405	122200	113107415	4255	4255	4255	4255	2
518	20240405	122100	113098905	4255	4255	4255	4255	0
519	20240405	122000	113098905	4255	4255	4255	4255	0
520	20240405	121900	113098905	4255	4255	4255	4255	0
521	20240405	121800	113098905	4255	4255	4255	4255	100
522	20240405	121700	112673405	4255	4255	4255	4255	0
523	20240405	121600	112673405	4255	4255	4255	4255	1
524	20240405	121500	112669150	4255	4255	4255	4255	0
525	20240405	121400	112669150	4255	4255	4255	4255	0
526	20240405	121300	112669150	4255	4255	4255	4255	0
527	20240405	121200	112669150	4255	4255	4255	4255	0
528	20240405	121100	112669150	4255	4255	4255	4255	0
529	20240405	121000	112669150	4255	4255	4255	4255	0
530	20240405	120900	112669150	4255	4255	4255	4255	0
531	20240405	120800	112669150	4255	4255	4255	4255	0
532	20240405	120700	112669150	4255	4255	4255	4255	1
533	20240405	120600	112664895	4255	4255	4255	4255	0
534	20240405	120500	112664895	4255	4255	4255	4255	0
535	20240405	120400	112664895	4255	4255	4255	4255	0
536	20240405	120300	112664895	4255	4255	4255	4255	70
537	20240405	120200	112367045	4255	4255	4255	4255	0
538	20240405	120100	112367045	4255	4255	4255	4255	0
539	20240405	120000	112367045	4255	4255	4255	4255	0
540	20240405	115900	112367045	4255	4255	4255	4255	0
541	20240405	115800	112367045	4255	4255	4255	4255	0
542	20240405	115700	112367045	4255	4255	4255	4255	2
543	20240405	115600	112358535	4250	4250	4250	4250	0
544	20240405	115500	112358535	4250	4250	4250	4250	0
545	20240405	115400	112358535	4250	4250	4250	4250	0
546	20240405	115300	112358535	4250	4250	4250	4250	0
547	20240405	115200	112358535	4250	4250	4250	4250	0
548	20240405	115100	112358535	4250	4250	4250	4250	0
549	20240405	115000	112358535	4250	4250	4250	4250	0
550	20240405	114900	112358535	4250	4250	4250	4250	0
551	20240405	114800	112358535	4250	4255	4255	4250	383
552	20240405	114700	110730780	4250	4250	4250	4250	0
553	20240405	114600	110730780	4250	4250	4250	4250	216
554	20240405	114500	109812780	4255	4255	4255	4255	1
555	20240405	114400	109808525	4255	4255	4255	4255	0
556	20240405	114300	109808525	4255	4255	4255	4255	1
557	20240405	114200	109804270	4255	4255	4255	4255	123
558	20240405	114100	109280905	4255	4255	4255	4255	2
559	20240405	114000	109272395	4255	4255	4255	4255	0
560	20240405	113900	109272395	4255	4255	4255	4255	12
561	20240405	113800	109221335	4250	4250	4250	4250	0
562	20240405	113700	109221335	4250	4250	4250	4250	0
563	20240405	113600	109221335	4250	4250	4250	4250	100
564	20240405	113500	108796335	4255	4255	4255	4255	0
565	20240405	113400	108796335	4255	4255	4255	4255	1
566	20240405	113300	108792080	4255	4255	4255	4255	1
567	20240405	113200	108787825	4255	4255	4255	4255	0
568	20240405	113100	108787825	4255	4255	4255	4255	0
569	20240405	113000	108787825	4255	4255	4255	4255	0
570	20240405	112900	108787825	4255	4255	4255	4255	212
571	20240405	112800	107885765	4255	4255	4255	4255	0
572	20240405	112700	107885765	4255	4255	4255	4255	0
573	20240405	112600	107885765	4255	4255	4255	4255	213
574	20240405	112500	106979450	4255	4255	4255	4255	1
575	20240405	112400	106975195	4255	4255	4255	4255	0
576	20240405	112300	106975195	4255	4255	4255	4255	0
577	20240405	112200	106975195	4255	4255	4255	4255	0
578	20240405	112100	106975195	4255	4255	4255	4255	1
579	20240405	112000	106970940	4255	4255	4255	4255	0
580	20240405	111900	106970940	4255	4255	4255	4255	0
581	20240405	111800	106970940	4255	4255	4255	4255	0
582	20240405	111700	106970940	4255	4255	4255	4255	0
583	20240405	111600	106970940	4255	4255	4255	4255	0
584	20240405	111500	106970940	4255	4255	4255	4255	0
585	20240405	111400	106970940	4255	4255	4255	4255	0
586	20240405	111300	106970940	4255	4255	4255	4255	212
587	20240405	111200	106068880	4255	4255	4255	4255	0
588	20240405	111100	106068880	4255	4255	4255	4255	111
589	20240405	111000	105596575	4260	4260	4260	4260	8091
590	20240405	110900	71128915	4260	4260	4260	4260	0
591	20240405	110800	71128915	4260	4260	4260	4260	50
592	20240405	110700	70915915	4260	4260	4260	4260	0
593	20240405	110600	70915915	4260	4260	4260	4260	20
594	20240405	110500	70830715	4260	4260	4260	4260	50
595	20240405	110400	70617715	4265	4265	4265	4265	27
596	20240405	110300	70502560	4260	4260	4260	4260	20
597	20240405	110200	70417360	4265	4265	4265	4265	109
598	20240405	110100	69952475	4265	4265	4265	4265	0
599	20240405	110000	69952475	4265	4265	4265	4265	0
600	20240405	105900	69952475	4265	4265	4265	4265	0
601	20240405	105800	69952475	4265	4265	4265	4265	0
602	20240405	105700	69952475	4265	4265	4265	4265	0
603	20240405	105600	69952475	4265	4265	4265	4265	0
604	20240405	105500	69952475	4265	4265	4265	4265	0
605	20240405	105400	69952475	4265	4265	4265	4265	0
606	20240405	105300	69952475	4265	4265	4265	4265	20
607	20240405	105200	69867175	4265	4265	4265	4265	0
608	20240405	105100	69867175	4265	4265	4265	4265	0
609	20240405	105000	69867175	4265	4265	4265	4265	0
610	20240405	104900	69867175	4265	4265	4265	4265	41
611	20240405	104800	69692310	4265	4265	4265	4265	0
612	20240405	104700	69692310	4265	4265	4265	4265	0
613	20240405	104600	69692310	4265	4265	4265	4265	0
614	20240405	104500	69692310	4265	4265	4265	4265	0
615	20240405	104400	69692310	4265	4265	4265	4265	0
616	20240405	104300	69692310	4265	4265	4265	4265	1
617	20240405	104200	69688045	4250	4250	4250	4250	0
618	20240405	104100	69688045	4250	4250	4250	4250	0
619	20240405	104000	69688045	4250	4250	4250	4250	0
620	20240405	103900	69688045	4250	4250	4250	4250	0
621	20240405	103800	69688045	4250	4250	4250	4250	0
622	20240405	103700	69688045	4250	4250	4250	4250	0
623	20240405	103600	69688045	4250	4250	4250	4250	0
624	20240405	103500	69688045	4250	4250	4250	4250	1
625	20240405	103400	69683795	4265	4265	4265	4265	24
626	20240405	103300	69581435	4265	4265	4265	4265	1
627	20240405	103200	69577170	4265	4265	4265	4265	1
628	20240405	103100	69572905	4265	4265	4265	4265	0
629	20240405	103000	69572905	4265	4265	4265	4265	0
630	20240405	102900	69572905	4265	4265	4265	4265	0
631	20240405	102800	69572905	4265	4265	4265	4265	0
632	20240405	102700	69572905	4265	4265	4265	4265	2
633	20240405	102600	69564375	4260	4255	4260	4255	857
634	20240405	102500	65917315	4255	4255	4255	4255	0
635	20240405	102400	65917315	4255	4255	4255	4255	860
636	20240405	102300	62258015	4250	4250	4250	4250	0
637	20240405	102200	62258015	4250	4250	4250	4250	0
638	20240405	102100	62258015	4250	4250	4250	4250	0
639	20240405	102000	62258015	4250	4250	4250	4250	0
640	20240405	101900	62258015	4250	4250	4250	4250	1
641	20240405	101800	62253765	4250	4250	4250	4250	0
642	20240405	101700	62253765	4250	4250	4250	4250	0
643	20240405	101600	62253765	4250	4250	4250	4250	0
644	20240405	101500	62253765	4250	4250	4250	4250	286
645	20240405	101400	61038265	4260	4260	4260	4260	0
646	20240405	101300	61038265	4260	4260	4260	4260	0
647	20240405	101200	61038265	4260	4260	4260	4260	0
648	20240405	101100	61038265	4260	4250	4260	4250	395
649	20240405	101000	59359195	4250	4250	4250	4250	0
650	20240405	100900	59359195	4250	4250	4250	4250	0
651	20240405	100800	59359195	4250	4250	4250	4250	117
652	20240405	100700	58861945	4250	4250	4250	4250	0
653	20240405	100600	58861945	4250	4250	4250	4250	0
654	20240405	100500	58861945	4250	4250	4250	4250	184
655	20240405	100400	58079945	4250	4250	4250	4250	223
656	20240405	100300	57132195	4250	4250	4250	4250	0
657	20240405	100200	57132195	4250	4250	4250	4250	102
658	20240405	100100	56698695	4250	4250	4250	4250	0
659	20240405	100000	56698695	4250	4250	4250	4250	20
660	20240405	095900	56613695	4240	4240	4240	4240	0
661	20240405	095800	56613695	4240	4240	4240	4240	0
662	20240405	095700	56613695	4240	4250	4250	4240	471
663	20240405	095600	54615700	4255	4255	4255	4255	1
664	20240405	095500	54611445	4250	4255	4255	4250	3971
665	20240405	095400	37734690	4255	4260	4260	4255	3000
666	20240405	095300	24967190	4270	4270	4270	4270	0
667	20240405	095200	24967190	4270	4270	4270	4270	0
668	20240405	095100	24967190	4270	4270	4270	4270	3
669	20240405	095000	24954380	4270	4270	4270	4270	50
670	20240405	094900	24740880	4270	4270	4270	4270	125
671	20240405	094800	24207130	4270	4270	4270	4270	0
672	20240405	094700	24207130	4270	4270	4270	4270	0
673	20240405	094600	24207130	4270	4270	4270	4270	1
674	20240405	094500	24202860	4265	4270	4270	4265	79
675	20240405	094400	23865670	4270	4270	4270	4270	2
676	20240405	094300	23857130	4270	4255	4270	4255	201
677	20240405	094200	23001860	4260	4270	4270	4260	2107
678	20240405	094100	14025990	4270	4270	4270	4270	1
679	20240405	094000	14021720	4265	4265	4265	4265	0
680	20240405	093900	14021720	4265	4265	4265	4265	5
681	20240405	093800	14000395	4270	4270	4270	4270	0
682	20240405	093700	14000395	4270	4265	4270	4265	1190
683	20240405	093600	8924970	4270	4270	4270	4270	0
684	20240405	093500	8924970	4270	4270	4270	4270	0
685	20240405	093400	8924970	4270	4270	4270	4270	0
686	20240405	093300	8924970	4270	4270	4270	4270	0
687	20240405	093200	8924970	4270	4270	4270	4270	0
688	20240405	093100	8924970	4270	4270	4270	4270	0
689	20240405	093000	8924970	4270	4270	4270	4270	4
690	20240405	092900	8907890	4265	4265	4265	4265	0
691	20240405	092800	8907890	4265	4265	4265	4265	118
692	20240405	092700	8404620	4265	4265	4265	4265	1
693	20240405	092600	8400355	4265	4265	4265	4265	50
694	20240405	092500	8187105	4270	4270	4270	4270	0
695	20240405	092400	8187105	4270	4270	4270	4270	1
696	20240405	092300	8182835	4270	4270	4270	4270	0
697	20240405	092200	8182835	4270	4270	4270	4270	0
698	20240405	092100	8182835	4270	4270	4270	4270	4
699	20240405	092000	8165755	4255	4255	4255	4255	0
700	20240405	091900	8165755	4255	4255	4255	4255	0
701	20240405	091800	8165755	4255	4255	4255	4255	5
702	20240405	091700	8144480	4270	4270	4270	4270	1
703	20240405	091600	8140210	4255	4260	4260	4255	1246
704	20240405	091500	2832255	4270	4270	4270	4270	0
705	20240405	091400	2832255	4270	4270	4270	4270	0
706	20240405	091300	2832255	4270	4270	4270	4270	2
707	20240405	091200	2823715	4265	4265	4265	4265	0
708	20240405	091100	2823715	4265	4265	4265	4265	0
709	20240405	091000	2823715	4265	4265	4265	4265	0
710	20240405	090900	2823715	4265	4265	4265	4265	65
711	20240405	090800	2546490	4270	4270	4270	4270	5
712	20240405	090700	2525140	4270	4270	4270	4270	0
713	20240405	090600	2525140	4270	4270	4270	4270	57
714	20240405	090500	2281750	4275	4275	4275	4275	0
715	20240405	090400	2281750	4275	4275	4275	4275	0
716	20240405	090300	2281750	4275	4275	4275	4275	0
717	20240405	090200	2281750	4275	4275	4275	4275	265
718	20240405	090100	1148875	4275	4265	4275	4265	7
719	20240405	090000	1118960	4270	4280	4280	4270	262