KissMeData/405920/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205400	178238525	4840	4840	4840	4840	1147
3	20240405	205300	178238525	4840	4840	4840	4840	0
4	20240405	205200	178238525	4840	4840	4840	4840	0
5	20240405	205100	178238525	4840	4840	4840	4840	0
6	20240405	205000	178238525	4840	4840	4840	4840	0
7	20240405	204900	178238525	4840	4840	4840	4840	0
8	20240405	204800	178238525	4840	4840	4840	4840	0
9	20240405	204700	178238525	4840	4840	4840	4840	0
10	20240405	204600	178238525	4840	4840	4840	4840	0
11	20240405	204500	178238525	4840	4840	4840	4840	0
12	20240405	204400	178238525	4840	4840	4840	4840	0
13	20240405	204300	178238525	4840	4840	4840	4840	0
14	20240405	204200	178238525	4840	4840	4840	4840	0
15	20240405	204100	178238525	4840	4840	4840	4840	0
16	20240405	204000	178238525	4840	4840	4840	4840	0
17	20240405	203900	178238525	4840	4840	4840	4840	0
18	20240405	203800	178238525	4840	4840	4840	4840	0
19	20240405	203700	178238525	4840	4840	4840	4840	0
20	20240405	203600	178238525	4840	4840	4840	4840	0
21	20240405	203500	178238525	4840	4840	4840	4840	0
22	20240405	203400	178238525	4840	4840	4840	4840	0
23	20240405	203300	178238525	4840	4840	4840	4840	0
24	20240405	203200	178238525	4840	4840	4840	4840	0
25	20240405	203100	178238525	4840	4840	4840	4840	0
26	20240405	203000	178238525	4840	4840	4840	4840	0
27	20240405	202900	178238525	4840	4840	4840	4840	0
28	20240405	202800	178238525	4840	4840	4840	4840	0
29	20240405	202700	178238525	4840	4840	4840	4840	0
30	20240405	202600	178238525	4840	4840	4840	4840	0
31	20240405	202500	178238525	4840	4840	4840	4840	0
32	20240405	202400	178238525	4840	4840	4840	4840	1147
33	20240405	202300	178238525	4840	4840	4840	4840	0
34	20240405	202200	178238525	4840	4840	4840	4840	0
35	20240405	202100	178238525	4840	4840	4840	4840	0
36	20240405	202000	178238525	4840	4840	4840	4840	0
37	20240405	201900	178238525	4840	4840	4840	4840	0
38	20240405	201800	178238525	4840	4840	4840	4840	0
39	20240405	201700	178238525	4840	4840	4840	4840	0
40	20240405	201600	178238525	4840	4840	4840	4840	0
41	20240405	201500	178238525	4840	4840	4840	4840	0
42	20240405	201400	178238525	4840	4840	4840	4840	0
43	20240405	201300	178238525	4840	4840	4840	4840	0
44	20240405	201200	178238525	4840	4840	4840	4840	0
45	20240405	201100	178238525	4840	4840	4840	4840	0
46	20240405	201000	178238525	4840	4840	4840	4840	0
47	20240405	200900	178238525	4840	4840	4840	4840	0
48	20240405	200800	178238525	4840	4840	4840	4840	0
49	20240405	200700	178238525	4840	4840	4840	4840	0
50	20240405	200600	178238525	4840	4840	4840	4840	0
51	20240405	200500	178238525	4840	4840	4840	4840	0
52	20240405	200400	178238525	4840	4840	4840	4840	0
53	20240405	200300	178238525	4840	4840	4840	4840	0
54	20240405	200200	178238525	4840	4840	4840	4840	0
55	20240405	200100	178238525	4840	4840	4840	4840	0
56	20240405	200000	178238525	4840	4840	4840	4840	0
57	20240405	195900	178238525	4840	4840	4840	4840	0
58	20240405	195800	178238525	4840	4840	4840	4840	0
59	20240405	195700	178238525	4840	4840	4840	4840	0
60	20240405	195600	178238525	4840	4840	4840	4840	0
61	20240405	195500	178238525	4840	4840	4840	4840	0
62	20240405	195400	178238525	4840	4840	4840	4840	1147
63	20240405	195300	178238525	4840	4840	4840	4840	0
64	20240405	195200	178238525	4840	4840	4840	4840	0
65	20240405	195100	178238525	4840	4840	4840	4840	0
66	20240405	195000	178238525	4840	4840	4840	4840	0
67	20240405	194900	178238525	4840	4840	4840	4840	0
68	20240405	194800	178238525	4840	4840	4840	4840	0
69	20240405	194700	178238525	4840	4840	4840	4840	0
70	20240405	194600	178238525	4840	4840	4840	4840	0
71	20240405	194500	178238525	4840	4840	4840	4840	0
72	20240405	194400	178238525	4840	4840	4840	4840	0
73	20240405	194300	178238525	4840	4840	4840	4840	0
74	20240405	194200	178238525	4840	4840	4840	4840	0
75	20240405	194100	178238525	4840	4840	4840	4840	0
76	20240405	194000	178238525	4840	4840	4840	4840	0
77	20240405	193900	178238525	4840	4840	4840	4840	0
78	20240405	193800	178238525	4840	4840	4840	4840	0
79	20240405	193700	178238525	4840	4840	4840	4840	0
80	20240405	193600	178238525	4840	4840	4840	4840	0
81	20240405	193500	178238525	4840	4840	4840	4840	0
82	20240405	193400	178238525	4840	4840	4840	4840	0
83	20240405	193300	178238525	4840	4840	4840	4840	0
84	20240405	193200	178238525	4840	4840	4840	4840	0
85	20240405	193100	178238525	4840	4840	4840	4840	0
86	20240405	193000	178238525	4840	4840	4840	4840	0
87	20240405	192900	178238525	4840	4840	4840	4840	0
88	20240405	192800	178238525	4840	4840	4840	4840	0
89	20240405	192700	178238525	4840	4840	4840	4840	0
90	20240405	192600	178238525	4840	4840	4840	4840	0
91	20240405	192500	178238525	4840	4840	4840	4840	0
92	20240405	192400	178238525	4840	4840	4840	4840	1147
93	20240405	192300	178238525	4840	4840	4840	4840	0
94	20240405	192200	178238525	4840	4840	4840	4840	0
95	20240405	192100	178238525	4840	4840	4840	4840	0
96	20240405	192000	178238525	4840	4840	4840	4840	0
97	20240405	191900	178238525	4840	4840	4840	4840	0
98	20240405	191800	178238525	4840	4840	4840	4840	0
99	20240405	191700	178238525	4840	4840	4840	4840	0
100	20240405	191600	178238525	4840	4840	4840	4840	0
101	20240405	191500	178238525	4840	4840	4840	4840	0
102	20240405	191400	178238525	4840	4840	4840	4840	0
103	20240405	191300	178238525	4840	4840	4840	4840	0
104	20240405	191200	178238525	4840	4840	4840	4840	0
105	20240405	191100	178238525	4840	4840	4840	4840	0
106	20240405	191000	178238525	4840	4840	4840	4840	0
107	20240405	190900	178238525	4840	4840	4840	4840	0
108	20240405	190800	178238525	4840	4840	4840	4840	0
109	20240405	190700	178238525	4840	4840	4840	4840	0
110	20240405	190600	178238525	4840	4840	4840	4840	0
111	20240405	190500	178238525	4840	4840	4840	4840	0
112	20240405	190400	178238525	4840	4840	4840	4840	0
113	20240405	190300	178238525	4840	4840	4840	4840	0
114	20240405	190200	178238525	4840	4840	4840	4840	0
115	20240405	190100	178238525	4840	4840	4840	4840	0
116	20240405	190000	178238525	4840	4840	4840	4840	0
117	20240405	185900	178238525	4840	4840	4840	4840	0
118	20240405	185800	178238525	4840	4840	4840	4840	0
119	20240405	185700	178238525	4840	4840	4840	4840	0
120	20240405	185600	178238525	4840	4840	4840	4840	0
121	20240405	185500	178238525	4840	4840	4840	4840	0
122	20240405	185400	178238525	4840	4840	4840	4840	1147
123	20240405	185300	178238525	4840	4840	4840	4840	0
124	20240405	185200	178238525	4840	4840	4840	4840	0
125	20240405	185100	178238525	4840	4840	4840	4840	0
126	20240405	185000	178238525	4840	4840	4840	4840	0
127	20240405	184900	178238525	4840	4840	4840	4840	0
128	20240405	184800	178238525	4840	4840	4840	4840	0
129	20240405	184700	178238525	4840	4840	4840	4840	0
130	20240405	184600	178238525	4840	4840	4840	4840	0
131	20240405	184500	178238525	4840	4840	4840	4840	0
132	20240405	184400	178238525	4840	4840	4840	4840	0
133	20240405	184300	178238525	4840	4840	4840	4840	0
134	20240405	184200	178238525	4840	4840	4840	4840	0
135	20240405	184100	178238525	4840	4840	4840	4840	0
136	20240405	184000	178238525	4840	4840	4840	4840	0
137	20240405	183900	178238525	4840	4840	4840	4840	0
138	20240405	183800	178238525	4840	4840	4840	4840	0
139	20240405	183700	178238525	4840	4840	4840	4840	0
140	20240405	183600	178238525	4840	4840	4840	4840	0
141	20240405	183500	178238525	4840	4840	4840	4840	0
142	20240405	183400	178238525	4840	4840	4840	4840	0
143	20240405	183300	178238525	4840	4840	4840	4840	0
144	20240405	183200	178238525	4840	4840	4840	4840	0
145	20240405	183100	178238525	4840	4840	4840	4840	0
146	20240405	183000	178238525	4840	4840	4840	4840	0
147	20240405	182900	178238525	4840	4840	4840	4840	0
148	20240405	182800	178238525	4840	4840	4840	4840	0
149	20240405	182700	178238525	4840	4840	4840	4840	0
150	20240405	182600	178238525	4840	4840	4840	4840	0
151	20240405	182500	178238525	4840	4840	4840	4840	0
152	20240405	182400	178238525	4840	4840	4840	4840	1147
153	20240405	182300	178238525	4840	4840	4840	4840	0
154	20240405	182200	178238525	4840	4840	4840	4840	0
155	20240405	182100	178238525	4840	4840	4840	4840	0
156	20240405	182000	178238525	4840	4840	4840	4840	0
157	20240405	181900	178238525	4840	4840	4840	4840	0
158	20240405	181800	178238525	4840	4840	4840	4840	0
159	20240405	181700	178238525	4840	4840	4840	4840	0
160	20240405	181600	178238525	4840	4840	4840	4840	0
161	20240405	181500	178238525	4840	4840	4840	4840	0
162	20240405	181400	178238525	4840	4840	4840	4840	0
163	20240405	181300	178238525	4840	4840	4840	4840	0
164	20240405	181200	178238525	4840	4840	4840	4840	0
165	20240405	181100	178238525	4840	4840	4840	4840	0
166	20240405	181000	178238525	4840	4840	4840	4840	0
167	20240405	180900	178238525	4840	4840	4840	4840	0
168	20240405	180800	178238525	4840	4840	4840	4840	0
169	20240405	180700	178238525	4840	4840	4840	4840	0
170	20240405	180600	178238525	4840	4840	4840	4840	0
171	20240405	180500	178238525	4840	4840	4840	4840	0
172	20240405	180400	178238525	4840	4840	4840	4840	0
173	20240405	180300	178238525	4840	4840	4840	4840	0
174	20240405	180200	178238525	4840	4840	4840	4840	0
175	20240405	180100	178238525	4840	4840	4840	4840	0
176	20240405	180000	178238525	4840	4840	4840	4840	0
177	20240405	175900	178238525	4840	4840	4840	4840	0
178	20240405	175800	178238525	4840	4840	4840	4840	0
179	20240405	175700	178238525	4840	4840	4840	4840	0
180	20240405	175600	178238525	4840	4840	4840	4840	0
181	20240405	175500	178238525	4840	4840	4840	4840	0
182	20240405	175400	178238525	4840	4840	4840	4840	1147
183	20240405	175300	178238525	4840	4840	4840	4840	0
184	20240405	175200	178238525	4840	4840	4840	4840	0
185	20240405	175100	178238525	4840	4840	4840	4840	0
186	20240405	175000	178238525	4840	4840	4840	4840	0
187	20240405	174900	178238525	4840	4840	4840	4840	0
188	20240405	174800	178238525	4840	4840	4840	4840	0
189	20240405	174700	178238525	4840	4840	4840	4840	0
190	20240405	174600	178238525	4840	4840	4840	4840	0
191	20240405	174500	178238525	4840	4840	4840	4840	0
192	20240405	174400	178238525	4840	4840	4840	4840	0
193	20240405	174300	178238525	4840	4840	4840	4840	0
194	20240405	174200	178238525	4840	4840	4840	4840	0
195	20240405	174100	178238525	4840	4840	4840	4840	0
196	20240405	174000	178238525	4840	4840	4840	4840	0
197	20240405	173900	178238525	4840	4840	4840	4840	0
198	20240405	173800	178238525	4840	4840	4840	4840	0
199	20240405	173700	178238525	4840	4840	4840	4840	0
200	20240405	173600	178238525	4840	4840	4840	4840	0
201	20240405	173500	178238525	4840	4840	4840	4840	0
202	20240405	173400	178238525	4840	4840	4840	4840	0
203	20240405	173300	178238525	4840	4840	4840	4840	0
204	20240405	173200	178238525	4840	4840	4840	4840	0
205	20240405	173100	178238525	4840	4840	4840	4840	0
206	20240405	173000	178238525	4840	4840	4840	4840	0
207	20240405	172900	178238525	4840	4840	4840	4840	0
208	20240405	172800	178238525	4840	4840	4840	4840	0
209	20240405	172700	178238525	4840	4840	4840	4840	0
210	20240405	172600	178238525	4840	4840	4840	4840	0
211	20240405	172500	178238525	4840	4840	4840	4840	0
212	20240405	172400	178238525	4840	4840	4840	4840	1147
213	20240405	172300	178238525	4840	4840	4840	4840	0
214	20240405	172200	178238525	4840	4840	4840	4840	0
215	20240405	172100	178238525	4840	4840	4840	4840	0
216	20240405	172000	178238525	4840	4840	4840	4840	0
217	20240405	171900	178238525	4840	4840	4840	4840	0
218	20240405	171800	178238525	4840	4840	4840	4840	0
219	20240405	171700	178238525	4840	4840	4840	4840	0
220	20240405	171600	178238525	4840	4840	4840	4840	0
221	20240405	171500	178238525	4840	4840	4840	4840	0
222	20240405	171400	178238525	4840	4840	4840	4840	0
223	20240405	171300	178238525	4840	4840	4840	4840	0
224	20240405	171200	178238525	4840	4840	4840	4840	0
225	20240405	171100	178238525	4840	4840	4840	4840	0
226	20240405	171000	178238525	4840	4840	4840	4840	0
227	20240405	170900	178238525	4840	4840	4840	4840	0
228	20240405	170800	178238525	4840	4840	4840	4840	0
229	20240405	170700	178238525	4840	4840	4840	4840	0
230	20240405	170600	178238525	4840	4840	4840	4840	0
231	20240405	170500	178238525	4840	4840	4840	4840	0
232	20240405	170400	178238525	4840	4840	4840	4840	0
233	20240405	170300	178238525	4840	4840	4840	4840	0
234	20240405	170200	178238525	4840	4840	4840	4840	0
235	20240405	170100	178238525	4840	4840	4840	4840	0
236	20240405	170000	178238525	4840	4840	4840	4840	0
237	20240405	165900	178238525	4840	4840	4840	4840	0
238	20240405	165800	178238525	4840	4840	4840	4840	0
239	20240405	165700	178238525	4840	4840	4840	4840	0
240	20240405	165600	178238525	4840	4840	4840	4840	0
241	20240405	165500	178238525	4840	4840	4840	4840	0
242	20240405	165400	178238525	4840	4840	4840	4840	1147
243	20240405	165300	178238525	4840	4840	4840	4840	0
244	20240405	165200	178238525	4840	4840	4840	4840	0
245	20240405	165100	178238525	4840	4840	4840	4840	0
246	20240405	165000	178238525	4840	4840	4840	4840	0
247	20240405	164900	178238525	4840	4840	4840	4840	0
248	20240405	164800	178238525	4840	4840	4840	4840	0
249	20240405	164700	178238525	4840	4840	4840	4840	0
250	20240405	164600	178238525	4840	4840	4840	4840	0
251	20240405	164500	178238525	4840	4840	4840	4840	0
252	20240405	164400	178238525	4840	4840	4840	4840	0
253	20240405	164300	178238525	4840	4840	4840	4840	0
254	20240405	164200	178238525	4840	4840	4840	4840	0
255	20240405	164100	178238525	4840	4840	4840	4840	0
256	20240405	164000	178238525	4840	4840	4840	4840	0
257	20240405	163900	178238525	4840	4840	4840	4840	0
258	20240405	163800	178238525	4840	4840	4840	4840	0
259	20240405	163700	178238525	4840	4840	4840	4840	0
260	20240405	163600	178238525	4840	4840	4840	4840	0
261	20240405	163500	178238525	4840	4840	4840	4840	0
262	20240405	163400	178238525	4840	4840	4840	4840	0
263	20240405	163300	178238525	4840	4840	4840	4840	0
264	20240405	163200	178238525	4840	4840	4840	4840	0
265	20240405	163100	178238525	4840	4840	4840	4840	0
266	20240405	163000	178238525	4840	4840	4840	4840	0
267	20240405	162900	178238525	4840	4840	4840	4840	0
268	20240405	162800	178238525	4840	4840	4840	4840	0
269	20240405	162700	178238525	4840	4840	4840	4840	0
270	20240405	162600	178238525	4840	4840	4840	4840	0
271	20240405	162500	178238525	4840	4840	4840	4840	0
272	20240405	162400	178238525	4840	4840	4840	4840	1147
273	20240405	162300	178238525	4840	4840	4840	4840	0
274	20240405	162200	178238525	4840	4840	4840	4840	0
275	20240405	162100	178238525	4840	4840	4840	4840	0
276	20240405	162000	178238525	4840	4840	4840	4840	0
277	20240405	161900	178238525	4840	4840	4840	4840	0
278	20240405	161800	178238525	4840	4840	4840	4840	0
279	20240405	161700	178238525	4840	4840	4840	4840	0
280	20240405	161600	178238525	4840	4840	4840	4840	0
281	20240405	161500	178238525	4840	4840	4840	4840	0
282	20240405	161400	178238525	4840	4840	4840	4840	0
283	20240405	161300	178238525	4840	4840	4840	4840	0
284	20240405	161200	178238525	4840	4840	4840	4840	0
285	20240405	161100	178238525	4840	4840	4840	4840	0
286	20240405	161000	178238525	4840	4840	4840	4840	0
287	20240405	160900	178238525	4840	4840	4840	4840	0
288	20240405	160800	178238525	4840	4840	4840	4840	0
289	20240405	160700	178238525	4840	4840	4840	4840	0
290	20240405	160600	178238525	4840	4840	4840	4840	0
291	20240405	160500	178238525	4840	4840	4840	4840	0
292	20240405	160400	178238525	4840	4840	4840	4840	0
293	20240405	160300	178238525	4840	4840	4840	4840	0
294	20240405	160200	178238525	4840	4840	4840	4840	0
295	20240405	160100	178238525	4840	4840	4840	4840	0
296	20240405	160000	178238525	4840	4840	4840	4840	0
297	20240405	155900	178238525	4840	4840	4840	4840	0
298	20240405	155800	178238525	4840	4840	4840	4840	0
299	20240405	155700	178238525	4840	4840	4840	4840	0
300	20240405	155600	178238525	4840	4840	4840	4840	0
301	20240405	155500	178238525	4840	4840	4840	4840	0
302	20240405	155400	178238525	4840	4840	4840	4840	1147
303	20240405	155300	178238525	4840	4840	4840	4840	0
304	20240405	155200	178238525	4840	4840	4840	4840	0
305	20240405	155100	178238525	4840	4840	4840	4840	0
306	20240405	155000	178238525	4840	4840	4840	4840	0
307	20240405	154900	178238525	4840	4840	4840	4840	0
308	20240405	154800	178238525	4840	4840	4840	4840	0
309	20240405	154700	178238525	4840	4840	4840	4840	0
310	20240405	154600	178238525	4840	4840	4840	4840	0
311	20240405	154500	178238525	4840	4840	4840	4840	0
312	20240405	154400	178238525	4840	4840	4840	4840	0
313	20240405	154300	178238525	4840	4840	4840	4840	0
314	20240405	154200	178238525	4840	4840	4840	4840	0
315	20240405	154100	178238525	4840	4840	4840	4840	0
316	20240405	154000	178238525	4840	4840	4840	4840	0
317	20240405	153900	178238525	4840	4840	4840	4840	0
318	20240405	153800	178238525	4840	4840	4840	4840	0
319	20240405	153700	178238525	4840	4840	4840	4840	0
320	20240405	153600	178238525	4840	4840	4840	4840	0
321	20240405	153500	178238525	4840	4840	4840	4840	0
322	20240405	153400	178238525	4840	4840	4840	4840	0
323	20240405	153300	178238525	4840	4840	4840	4840	0
324	20240405	153200	178238525	4840	4840	4840	4840	0
325	20240405	153100	178238525	4840	4840	4840	4840	0
326	20240405	153000	178238525	4840	4840	4840	4840	1147
327	20240405	152900	172687045	4895	4895	4895	4895	0
328	20240405	152800	172687045	4895	4895	4895	4895	0
329	20240405	152700	172687045	4895	4895	4895	4895	0
330	20240405	152600	172687045	4895	4895	4895	4895	0
331	20240405	152500	172687045	4895	4895	4895	4895	0
332	20240405	152400	172687045	4895	4895	4895	4895	0
333	20240405	152300	172687045	4895	4895	4895	4895	0
334	20240405	152200	172687045	4895	4895	4895	4895	0
335	20240405	152100	172687045	4895	4895	4895	4895	0
336	20240405	152000	172687045	4895	4895	4895	4895	0
337	20240405	151900	172687045	4895	4890	4895	4890	138
338	20240405	151800	172012220	4890	4840	4900	4840	1641
339	20240405	151700	164014250	4845	4845	4845	4845	8
340	20240405	151600	163975490	4850	4850	4850	4850	100
341	20240405	151500	163490490	4850	4835	4850	4835	900
342	20240405	151400	159125710	4825	4810	4825	4810	833
343	20240405	151300	155109185	4810	4810	4810	4810	0
344	20240405	151200	155109185	4810	4810	4810	4810	35
345	20240405	151100	154940835	4810	4810	4810	4810	0
346	20240405	151000	154940835	4810	4810	4810	4810	0
347	20240405	150900	154940835	4810	4805	4810	4805	493
348	20240405	150800	152570725	4815	4815	4815	4815	10
349	20240405	150700	152522575	4825	4825	4825	4825	0
350	20240405	150600	152522575	4825	4825	4825	4825	0
351	20240405	150500	152522575	4825	4825	4825	4825	0
352	20240405	150400	152522575	4825	4825	4825	4825	0
353	20240405	150300	152522575	4825	4825	4825	4825	0
354	20240405	150200	152522575	4825	4825	4825	4825	0
355	20240405	150100	152522575	4825	4825	4825	4825	0
356	20240405	150000	152522575	4825	4825	4825	4825	0
357	20240405	145900	152522575	4825	4825	4825	4825	0
358	20240405	145800	152522575	4825	4825	4825	4825	0
359	20240405	145700	152522575	4825	4825	4825	4825	0
360	20240405	145600	152522575	4825	4825	4825	4825	0
361	20240405	145500	152522575	4825	4825	4825	4825	0
362	20240405	145400	152522575	4825	4825	4825	4825	0
363	20240405	145300	152522575	4825	4825	4825	4825	1
364	20240405	145200	152517750	4805	4810	4810	4805	623
365	20240405	145100	149522585	4830	4830	4830	4830	0
366	20240405	145000	149522585	4830	4830	4830	4830	0
367	20240405	144900	149522585	4830	4830	4830	4830	0
368	20240405	144800	149522585	4830	4830	4830	4830	0
369	20240405	144700	149522585	4830	4830	4830	4830	0
370	20240405	144600	149522585	4830	4830	4830	4830	0
371	20240405	144500	149522585	4830	4830	4830	4830	0
372	20240405	144400	149522585	4830	4830	4830	4830	0
373	20240405	144300	149522585	4830	4825	4830	4825	200
374	20240405	144200	148556710	4830	4830	4830	4830	2
375	20240405	144100	148547050	4835	4835	4835	4835	0
376	20240405	144000	148547050	4835	4835	4835	4835	0
377	20240405	143900	148547050	4835	4835	4835	4835	0
378	20240405	143800	148547050	4835	4835	4835	4835	0
379	20240405	143700	148547050	4835	4835	4835	4835	0
380	20240405	143600	148547050	4835	4835	4835	4835	0
381	20240405	143500	148547050	4835	4835	4835	4835	0
382	20240405	143400	148547050	4835	4835	4835	4835	0
383	20240405	143300	148547050	4835	4835	4835	4835	0
384	20240405	143200	148547050	4835	4835	4835	4835	1
385	20240405	143100	148542215	4835	4835	4835	4835	0
386	20240405	143000	148542215	4835	4835	4835	4835	0
387	20240405	142900	148542215	4835	4835	4835	4835	0
388	20240405	142800	148542215	4835	4835	4835	4835	0
389	20240405	142700	148542215	4835	4835	4835	4835	0
390	20240405	142600	148542215	4835	4835	4835	4835	0
391	20240405	142500	148542215	4835	4835	4835	4835	0
392	20240405	142400	148542215	4835	4835	4835	4835	1
393	20240405	142300	148537380	4815	4815	4815	4815	0
394	20240405	142200	148537380	4815	4815	4815	4815	0
395	20240405	142100	148537380	4815	4815	4815	4815	86
396	20240405	142000	148123290	4815	4815	4815	4815	205
397	20240405	141900	147136215	4845	4845	4845	4845	7
398	20240405	141800	147102300	4815	4815	4815	4815	0
399	20240405	141700	147102300	4815	4815	4815	4815	0
400	20240405	141600	147102300	4815	4815	4815	4815	0
401	20240405	141500	147102300	4815	4815	4815	4815	0
402	20240405	141400	147102300	4815	4815	4815	4815	0
403	20240405	141300	147102300	4815	4815	4815	4815	0
404	20240405	141200	147102300	4815	4815	4815	4815	0
405	20240405	141100	147102300	4815	4815	4815	4815	0
406	20240405	141000	147102300	4815	4815	4815	4815	0
407	20240405	140900	147102300	4815	4815	4815	4815	51
408	20240405	140800	146856735	4820	4820	4820	4820	0
409	20240405	140700	146856735	4820	4820	4820	4820	14
410	20240405	140600	146789255	4820	4820	4820	4820	0
411	20240405	140500	146789255	4820	4820	4820	4820	0
412	20240405	140400	146789255	4820	4820	4820	4820	0
413	20240405	140300	146789255	4820	4820	4820	4820	0
414	20240405	140200	146789255	4820	4820	4820	4820	100
415	20240405	140100	146307255	4830	4830	4830	4830	0
416	20240405	140000	146307255	4830	4830	4830	4830	0
417	20240405	135900	146307255	4830	4830	4830	4830	0
418	20240405	135800	146307255	4830	4830	4830	4830	0
419	20240405	135700	146307255	4830	4830	4830	4830	0
420	20240405	135600	146307255	4830	4830	4830	4830	0
421	20240405	135500	146307255	4830	4830	4830	4830	0
422	20240405	135400	146307255	4830	4830	4830	4830	0
423	20240405	135300	146307255	4830	4830	4830	4830	0
424	20240405	135200	146307255	4830	4830	4830	4830	127
425	20240405	135100	145693845	4810	4810	4810	4810	0
426	20240405	135000	145693845	4810	4810	4810	4810	1
427	20240405	134900	145689035	4825	4830	4830	4825	3
428	20240405	134800	145674550	4830	4830	4830	4830	0
429	20240405	134700	145674550	4830	4830	4830	4830	0
430	20240405	134600	145674550	4830	4830	4830	4830	21
431	20240405	134500	145573120	4830	4830	4830	4830	0
432	20240405	134400	145573120	4830	4830	4830	4830	0
433	20240405	134300	145573120	4830	4830	4830	4830	0
434	20240405	134200	145573120	4830	4830	4830	4830	0
435	20240405	134100	145573120	4830	4830	4830	4830	0
436	20240405	134000	145573120	4830	4830	4830	4830	0
437	20240405	133900	145573120	4830	4830	4830	4830	500
438	20240405	133800	143158120	4810	4810	4810	4810	0
439	20240405	133700	143158120	4810	4810	4810	4810	0
440	20240405	133600	143158120	4810	4810	4810	4810	0
441	20240405	133500	143158120	4810	4810	4810	4810	0
442	20240405	133400	143158120	4810	4810	4810	4810	0
443	20240405	133300	143158120	4810	4810	4810	4810	0
444	20240405	133200	143158120	4810	4810	4810	4810	0
445	20240405	133100	143158120	4810	4810	4810	4810	0
446	20240405	133000	143158120	4810	4810	4810	4810	0
447	20240405	132900	143158120	4810	4810	4810	4810	0
448	20240405	132800	143158120	4810	4810	4810	4810	0
449	20240405	132700	143158120	4810	4810	4810	4810	0
450	20240405	132600	143158120	4810	4810	4810	4810	0
451	20240405	132500	143158120	4810	4810	4810	4810	0
452	20240405	132400	143158120	4810	4810	4810	4810	10
453	20240405	132300	143110020	4830	4830	4830	4830	0
454	20240405	132200	143110020	4830	4830	4830	4830	0
455	20240405	132100	143110020	4830	4830	4830	4830	0
456	20240405	132000	143110020	4830	4830	4830	4830	0
457	20240405	131900	143110020	4830	4830	4830	4830	0
458	20240405	131800	143110020	4830	4830	4830	4830	0
459	20240405	131700	143110020	4830	4830	4830	4830	0
460	20240405	131600	143110020	4830	4830	4830	4830	0
461	20240405	131500	143110020	4830	4830	4830	4830	318
462	20240405	131400	141574080	4840	4840	4840	4840	30
463	20240405	131300	141428880	4840	4840	4840	4840	0
464	20240405	131200	141428880	4840	4840	4840	4840	0
465	20240405	131100	141428880	4840	4840	4840	4840	217
466	20240405	131000	140378600	4840	4840	4840	4840	0
467	20240405	130900	140378600	4840	4840	4840	4840	98
468	20240405	130800	139904280	4840	4840	4840	4840	5
469	20240405	130700	139880080	4860	4860	4860	4860	54
470	20240405	130600	139617640	4855	4855	4855	4855	27
471	20240405	130500	139486555	4855	4855	4855	4855	23
472	20240405	130400	139374890	4835	4835	4835	4835	0
473	20240405	130300	139374890	4835	4835	4835	4835	563
474	20240405	130200	136652785	4830	4830	4830	4830	0
475	20240405	130100	136652785	4830	4830	4830	4830	0
476	20240405	130000	136652785	4830	4830	4830	4830	0
477	20240405	125900	136652785	4830	4830	4830	4830	0
478	20240405	125800	136652785	4830	4830	4830	4830	0
479	20240405	125700	136652785	4830	4830	4830	4830	0
480	20240405	125600	136652785	4830	4830	4830	4830	0
481	20240405	125500	136652785	4830	4830	4830	4830	0
482	20240405	125400	136652785	4830	4830	4830	4830	0
483	20240405	125300	136652785	4830	4830	4830	4830	0
484	20240405	125200	136652785	4830	4830	4830	4830	0
485	20240405	125100	136652785	4830	4830	4830	4830	0
486	20240405	125000	136652785	4830	4830	4830	4830	0
487	20240405	124900	136652785	4830	4830	4830	4830	0
488	20240405	124800	136652785	4830	4835	4835	4830	575
489	20240405	124700	133875510	4835	4835	4835	4835	0
490	20240405	124600	133875510	4835	4835	4835	4835	0
491	20240405	124500	133875510	4835	4835	4835	4835	0
492	20240405	124400	133875510	4835	4835	4835	4835	0
493	20240405	124300	133875510	4835	4835	4835	4835	0
494	20240405	124200	133875510	4835	4835	4835	4835	0
495	20240405	124100	133875510	4835	4835	4835	4835	0
496	20240405	124000	133875510	4835	4835	4835	4835	0
497	20240405	123900	133875510	4835	4835	4835	4835	0
498	20240405	123800	133875510	4835	4835	4835	4835	0
499	20240405	123700	133875510	4835	4835	4835	4835	100
500	20240405	123600	133392010	4835	4835	4835	4835	0
501	20240405	123500	133392010	4835	4835	4835	4835	0
502	20240405	123400	133392010	4835	4835	4835	4835	150
503	20240405	123300	132666760	4830	4830	4830	4830	0
504	20240405	123200	132666760	4830	4830	4830	4830	0
505	20240405	123100	132666760	4830	4830	4830	4830	0
506	20240405	123000	132666760	4830	4830	4830	4830	0
507	20240405	122900	132666760	4830	4830	4830	4830	0
508	20240405	122800	132666760	4830	4830	4830	4830	0
509	20240405	122700	132666760	4830	4830	4830	4830	0
510	20240405	122600	132666760	4830	4830	4830	4830	0
511	20240405	122500	132666760	4830	4830	4830	4830	0
512	20240405	122400	132666760	4830	4830	4830	4830	0
513	20240405	122300	132666760	4830	4830	4830	4830	0
514	20240405	122200	132666760	4830	4830	4830	4830	0
515	20240405	122100	132666760	4830	4830	4830	4830	0
516	20240405	122000	132666760	4830	4830	4830	4830	0
517	20240405	121900	132666760	4830	4830	4830	4830	0
518	20240405	121800	132666760	4830	4830	4830	4830	85
519	20240405	121700	132256210	4835	4835	4835	4835	1
520	20240405	121600	132251375	4830	4830	4830	4830	260
521	20240405	121500	130995575	4855	4855	4855	4855	0
522	20240405	121400	130995575	4855	4855	4855	4855	0
523	20240405	121300	130995575	4855	4855	4855	4855	0
524	20240405	121200	130995575	4855	4855	4855	4855	0
525	20240405	121100	130995575	4855	4855	4855	4855	0
526	20240405	121000	130995575	4855	4830	4855	4830	288
527	20240405	120900	129604510	4830	4830	4830	4830	1
528	20240405	120800	129599680	4800	4800	4800	4800	0
529	20240405	120700	129599680	4800	4800	4800	4800	0
530	20240405	120600	129599680	4800	4800	4800	4800	300
531	20240405	120500	128159680	4830	4830	4830	4830	0
532	20240405	120400	128159680	4830	4830	4830	4830	0
533	20240405	120300	128159680	4830	4830	4830	4830	0
534	20240405	120200	128159680	4830	4830	4830	4830	0
535	20240405	120100	128159680	4830	4830	4830	4830	0
536	20240405	120000	128159680	4830	4830	4830	4830	0
537	20240405	115900	128159680	4830	4830	4830	4830	0
538	20240405	115800	128159680	4830	4830	4830	4830	0
539	20240405	115700	128159680	4830	4830	4830	4830	0
540	20240405	115600	128159680	4830	4830	4830	4830	0
541	20240405	115500	128159680	4830	4830	4830	4830	0
542	20240405	115400	128159680	4830	4830	4830	4830	0
543	20240405	115300	128159680	4830	4830	4830	4830	1
544	20240405	115200	128154850	4830	4830	4830	4830	0
545	20240405	115100	128154850	4830	4830	4830	4830	0
546	20240405	115000	128154850	4830	4830	4830	4830	10
547	20240405	114900	128106550	4790	4790	4790	4790	0
548	20240405	114800	128106550	4790	4790	4790	4790	0
549	20240405	114700	128106550	4790	4790	4790	4790	264
550	20240405	114600	126841990	4790	4790	4790	4790	0
551	20240405	114500	126841990	4790	4790	4790	4790	0
552	20240405	114400	126841990	4790	4815	4815	4790	250
553	20240405	114300	125642590	4830	4830	4830	4830	0
554	20240405	114200	125642590	4830	4830	4830	4830	0
555	20240405	114100	125642590	4830	4830	4830	4830	0
556	20240405	114000	125642590	4830	4830	4830	4830	0
557	20240405	113900	125642590	4830	4830	4830	4830	1
558	20240405	113800	125637760	4815	4815	4815	4815	0
559	20240405	113700	125637760	4815	4815	4815	4815	1800
560	20240405	113600	116970760	4815	4815	4815	4815	0
561	20240405	113500	116970760	4815	4815	4815	4815	0
562	20240405	113400	116970760	4815	4815	4815	4815	0
563	20240405	113300	116970760	4815	4815	4815	4815	155
564	20240405	113200	116224435	4815	4815	4815	4815	0
565	20240405	113100	116224435	4815	4815	4815	4815	0
566	20240405	113000	116224435	4815	4775	4815	4775	2
567	20240405	112900	116214845	4775	4775	4775	4775	0
568	20240405	112800	116214845	4775	4780	4780	4775	134
569	20240405	112700	115574875	4830	4830	4830	4830	0
570	20240405	112600	115574875	4830	4830	4830	4830	0
571	20240405	112500	115574875	4830	4825	4830	4825	398
572	20240405	112400	113653815	4830	4830	4830	4830	0
573	20240405	112300	113653815	4830	4830	4830	4830	0
574	20240405	112200	113653815	4830	4830	4830	4830	1
575	20240405	112100	113648985	4830	4830	4830	4830	0
576	20240405	112000	113648985	4830	4820	4830	4820	15
577	20240405	111900	113576620	4835	4835	4835	4835	0
578	20240405	111800	113576620	4835	4835	4835	4835	10
579	20240405	111700	113528270	4835	4835	4835	4835	4
580	20240405	111600	113508930	4820	4820	4820	4820	40
581	20240405	111500	113316130	4815	4815	4815	4810	363
582	20240405	111400	111570050	4815	4815	4815	4815	0
583	20240405	111300	111570050	4815	4815	4815	4815	0
584	20240405	111200	111570050	4815	4800	4815	4780	2662
585	20240405	111100	98820215	4800	4800	4800	4800	0
586	20240405	111000	98820215	4800	4800	4800	4800	0
587	20240405	110900	98820215	4800	4800	4800	4800	2400
588	20240405	110800	87300215	4800	4800	4800	4800	85
589	20240405	110700	86892215	4800	4800	4800	4800	0
590	20240405	110600	86892215	4800	4810	4810	4800	1915
591	20240405	110500	77696725	4830	4830	4830	4830	1
592	20240405	110400	77691895	4805	4805	4805	4805	0
593	20240405	110300	77691895	4805	4805	4805	4805	0
594	20240405	110200	77691895	4805	4810	4810	4805	193
595	20240405	110100	76764270	4810	4815	4815	4810	5
596	20240405	110000	76740205	4835	4835	4835	4835	0
597	20240405	105900	76740205	4835	4835	4835	4835	3
598	20240405	105800	76725700	4820	4820	4820	4820	0
599	20240405	105700	76725700	4820	4820	4820	4820	0
600	20240405	105600	76725700	4820	4820	4820	4820	1
601	20240405	105500	76720880	4835	4835	4835	4835	3
602	20240405	105400	76706375	4835	4835	4835	4820	4
603	20240405	105300	76687065	4805	4810	4810	4805	199
604	20240405	105200	75730865	4835	4835	4835	4835	0
605	20240405	105100	75730865	4835	4835	4835	4835	0
606	20240405	105000	75730865	4835	4835	4835	4835	0
607	20240405	104900	75730865	4835	4835	4835	4835	2
608	20240405	104800	75721195	4805	4805	4805	4805	0
609	20240405	104700	75721195	4805	4810	4810	4805	212
610	20240405	104600	74702440	4810	4810	4810	4810	0
611	20240405	104500	74702440	4810	4810	4810	4810	0
612	20240405	104400	74702440	4810	4810	4810	4810	140
613	20240405	104300	74029040	4810	4810	4810	4810	50
614	20240405	104200	73788540	4810	4820	4820	4810	148
615	20240405	104100	73076240	4840	4840	4840	4840	0
616	20240405	104000	73076240	4840	4840	4840	4840	0
617	20240405	103900	73076240	4840	4840	4840	4840	0
618	20240405	103800	73076240	4840	4840	4840	4840	0
619	20240405	103700	73076240	4840	4840	4840	4840	0
620	20240405	103600	73076240	4840	4840	4840	4840	0
621	20240405	103500	73076240	4840	4840	4840	4840	0
622	20240405	103400	73076240	4840	4840	4840	4840	0
623	20240405	103300	73076240	4840	4840	4840	4840	82
624	20240405	103200	72679360	4870	4870	4870	4870	0
625	20240405	103100	72679360	4870	4870	4870	4870	0
626	20240405	103000	72679360	4870	4870	4870	4870	0
627	20240405	102900	72679360	4870	4870	4870	4870	0
628	20240405	102800	72679360	4870	4870	4870	4870	0
629	20240405	102700	72679360	4870	4810	4870	4810	466
630	20240405	102600	70437840	4810	4810	4810	4810	157
631	20240405	102500	69682670	4815	4820	4820	4815	749
632	20240405	102400	66073030	4825	4825	4830	4825	278
633	20240405	102300	64731285	4830	4830	4830	4830	0
634	20240405	102200	64731285	4830	4830	4830	4830	241
635	20240405	102100	63567255	4830	4830	4830	4830	0
636	20240405	102000	63567255	4830	4830	4830	4830	324
637	20240405	101900	62002335	4830	4830	4830	4830	50
638	20240405	101800	61760835	4830	4830	4830	4830	200
639	20240405	101700	60794835	4830	4830	4830	4830	76
640	20240405	101600	60427755	4870	4870	4870	4870	0
641	20240405	101500	60427755	4870	4870	4870	4870	0
642	20240405	101400	60427755	4870	4870	4870	4870	0
643	20240405	101300	60427755	4870	4870	4870	4870	0
644	20240405	101200	60427755	4870	4870	4870	4870	0
645	20240405	101100	60427755	4870	4835	4870	4830	301
646	20240405	101000	58973385	4835	4835	4835	4835	99
647	20240405	100900	58494720	4875	4875	4875	4875	0
648	20240405	100800	58494720	4875	4875	4875	4875	5
649	20240405	100700	58470345	4830	4840	4840	4830	180
650	20240405	100600	57599645	4840	4840	4840	4840	170
651	20240405	100500	56776845	4840	4840	4840	4840	0
652	20240405	100400	56776845	4840	4840	4840	4840	0
653	20240405	100300	56776845	4840	4840	4840	4840	0
654	20240405	100200	56776845	4840	4840	4840	4840	0
655	20240405	100100	56776845	4840	4840	4840	4840	0
656	20240405	100000	56776845	4840	4840	4840	4840	0
657	20240405	095900	56776845	4840	4840	4840	4840	174
658	20240405	095800	55934685	4840	4880	4880	4840	26
659	20240405	095700	55808725	4890	4895	4895	4885	4
660	20240405	095600	55789165	4900	4855	4900	4840	94
661	20240405	095500	55331835	4860	4860	4860	4860	38
662	20240405	095400	55147155	4900	4900	4900	4900	0
663	20240405	095300	55147155	4900	4900	4900	4900	0
664	20240405	095200	55147155	4900	4900	4900	4900	0
665	20240405	095100	55147155	4900	4900	4900	4900	40
666	20240405	095000	54951155	4900	4900	4900	4900	0
667	20240405	094900	54951155	4900	4900	4900	4900	898
668	20240405	094800	50550955	4885	4875	4885	4875	2698
669	20240405	094700	37372165	4885	4885	4885	4885	0
670	20240405	094600	37372165	4885	4885	4885	4885	0
671	20240405	094500	37372165	4885	4885	4885	4885	0
672	20240405	094400	37372165	4885	4885	4885	4885	0
673	20240405	094300	37372165	4885	4885	4885	4885	0
674	20240405	094200	37372165	4885	4885	4885	4885	0
675	20240405	094100	37372165	4885	4885	4885	4885	0
676	20240405	094000	37372165	4885	4885	4885	4885	0
677	20240405	093900	37372165	4885	4885	4885	4885	1
678	20240405	093800	37367280	4850	4850	4850	4850	0
679	20240405	093700	37367280	4850	4850	4850	4850	0
680	20240405	093600	37367280	4850	4850	4850	4850	0
681	20240405	093500	37367280	4850	4850	4850	4850	0
682	20240405	093400	37367280	4850	4850	4850	4850	20
683	20240405	093300	37270280	4930	4930	4930	4930	0
684	20240405	093200	37270280	4930	4905	4930	4905	100
685	20240405	093100	36779580	4905	4905	4905	4905	1
686	20240405	093000	36774675	4885	4860	4885	4860	873
687	20240405	092900	32511420	4860	4860	4860	4860	0
688	20240405	092800	32511420	4860	4860	4860	4860	0
689	20240405	092700	32511420	4860	4860	4860	4860	4
690	20240405	092600	32491980	4860	4860	4860	4860	0
691	20240405	092500	32491980	4860	4835	4860	4835	938
692	20240405	092400	27956700	4835	4835	4835	4835	30
693	20240405	092300	27811650	4835	4835	4835	4835	0
694	20240405	092200	27811650	4835	4835	4835	4835	300
695	20240405	092100	26361150	4830	4830	4830	4830	0
696	20240405	092000	26361150	4830	4830	4830	4830	0
697	20240405	091900	26361150	4830	4835	4835	4830	341
698	20240405	091800	24714085	4840	4840	4840	4840	0
699	20240405	091700	24714085	4840	4830	4840	4830	182
700	20240405	091600	23834420	4810	4810	4810	4810	354
701	20240405	091500	22131680	4830	4830	4830	4830	1
702	20240405	091400	22126850	4810	4815	4815	4810	372
703	20240405	091300	20336550	4810	4855	4855	4800	1812
704	20240405	091200	11630680	4865	4865	4865	4825	260
705	20240405	091100	10374080	4835	4865	4865	4835	51
706	20240405	091000	10127465	4835	4830	4835	4830	219
707	20240405	090900	9068935	4830	4860	4860	4830	958
708	20240405	090800	4425390	4860	4865	4865	4860	156
709	20240405	090700	3666960	4870	4890	4890	4870	465
710	20240405	090600	1397980	4885	4885	4885	4885	0
711	20240405	090500	1397980	4885	4885	4885	4885	5
712	20240405	090400	1373555	4885	4885	4885	4885	36
713	20240405	090300	1197695	4885	4885	4885	4885	66
714	20240405	090200	875285	4885	4885	4885	4885	40
715	20240405	090100	679885	4890	4890	4890	4890	0
716	20240405	090000	679885	4890	4890	4925	4890	139