KissMeData/155650/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	200600	1372217650	5090	5090	5090	5090	5533
3	20240415	200500	1372217650	5090	5090	5090	5090	0
4	20240415	200400	1372217650	5090	5090	5090	5090	0
5	20240415	200300	1372217650	5090	5090	5090	5090	0
6	20240415	200200	1372217650	5090	5090	5090	5090	0
7	20240415	200100	1372217650	5090	5090	5090	5090	0
8	20240415	200000	1372217650	5090	5090	5090	5090	0
9	20240415	195900	1372217650	5090	5090	5090	5090	0
10	20240415	195800	1372217650	5090	5090	5090	5090	0
11	20240415	195700	1372217650	5090	5090	5090	5090	0
12	20240415	195600	1372217650	5090	5090	5090	5090	0
13	20240415	195500	1372217650	5090	5090	5090	5090	0
14	20240415	195400	1372217650	5090	5090	5090	5090	0
15	20240415	195300	1372217650	5090	5090	5090	5090	0
16	20240415	195200	1372217650	5090	5090	5090	5090	0
17	20240415	195100	1372217650	5090	5090	5090	5090	0
18	20240415	195000	1372217650	5090	5090	5090	5090	0
19	20240415	194900	1372217650	5090	5090	5090	5090	0
20	20240415	194800	1372217650	5090	5090	5090	5090	0
21	20240415	194700	1372217650	5090	5090	5090	5090	0
22	20240415	194600	1372217650	5090	5090	5090	5090	0
23	20240415	194500	1372217650	5090	5090	5090	5090	0
24	20240415	194400	1372217650	5090	5090	5090	5090	0
25	20240415	194300	1372217650	5090	5090	5090	5090	0
26	20240415	194200	1372217650	5090	5090	5090	5090	0
27	20240415	194100	1372217650	5090	5090	5090	5090	0
28	20240415	194000	1372217650	5090	5090	5090	5090	0
29	20240415	193900	1372217650	5090	5090	5090	5090	0
30	20240415	193800	1372217650	5090	5090	5090	5090	0
31	20240415	193700	1372217650	5090	5090	5090	5090	0
32	20240415	193600	1372217650	5090	5090	5090	5090	5533
33	20240415	193500	1372217650	5090	5090	5090	5090	0
34	20240415	193400	1372217650	5090	5090	5090	5090	0
35	20240415	193300	1372217650	5090	5090	5090	5090	0
36	20240415	193200	1372217650	5090	5090	5090	5090	0
37	20240415	193100	1372217650	5090	5090	5090	5090	0
38	20240415	193000	1372217650	5090	5090	5090	5090	0
39	20240415	192900	1372217650	5090	5090	5090	5090	0
40	20240415	192800	1372217650	5090	5090	5090	5090	0
41	20240415	192700	1372217650	5090	5090	5090	5090	0
42	20240415	192600	1372217650	5090	5090	5090	5090	0
43	20240415	192500	1372217650	5090	5090	5090	5090	0
44	20240415	192400	1372217650	5090	5090	5090	5090	0
45	20240415	192300	1372217650	5090	5090	5090	5090	0
46	20240415	192200	1372217650	5090	5090	5090	5090	0
47	20240415	192100	1372217650	5090	5090	5090	5090	0
48	20240415	192000	1372217650	5090	5090	5090	5090	0
49	20240415	191900	1372217650	5090	5090	5090	5090	0
50	20240415	191800	1372217650	5090	5090	5090	5090	0
51	20240415	191700	1372217650	5090	5090	5090	5090	0
52	20240415	191600	1372217650	5090	5090	5090	5090	0
53	20240415	191500	1372217650	5090	5090	5090	5090	0
54	20240415	191400	1372217650	5090	5090	5090	5090	0
55	20240415	191300	1372217650	5090	5090	5090	5090	0
56	20240415	191200	1372217650	5090	5090	5090	5090	0
57	20240415	191100	1372217650	5090	5090	5090	5090	0
58	20240415	191000	1372217650	5090	5090	5090	5090	0
59	20240415	190900	1372217650	5090	5090	5090	5090	0
60	20240415	190800	1372217650	5090	5090	5090	5090	0
61	20240415	190700	1372217650	5090	5090	5090	5090	0
62	20240415	190600	1372217650	5090	5090	5090	5090	5533
63	20240415	190500	1372217650	5090	5090	5090	5090	0
64	20240415	190400	1372217650	5090	5090	5090	5090	0
65	20240415	190300	1372217650	5090	5090	5090	5090	0
66	20240415	190200	1372217650	5090	5090	5090	5090	0
67	20240415	190100	1372217650	5090	5090	5090	5090	0
68	20240415	190000	1372217650	5090	5090	5090	5090	0
69	20240415	185900	1372217650	5090	5090	5090	5090	0
70	20240415	185800	1372217650	5090	5090	5090	5090	0
71	20240415	185700	1372217650	5090	5090	5090	5090	0
72	20240415	185600	1372217650	5090	5090	5090	5090	0
73	20240415	185500	1372217650	5090	5090	5090	5090	0
74	20240415	185400	1372217650	5090	5090	5090	5090	0
75	20240415	185300	1372217650	5090	5090	5090	5090	0
76	20240415	185200	1372217650	5090	5090	5090	5090	0
77	20240415	185100	1372217650	5090	5090	5090	5090	0
78	20240415	185000	1372217650	5090	5090	5090	5090	0
79	20240415	184900	1372217650	5090	5090	5090	5090	0
80	20240415	184800	1372217650	5090	5090	5090	5090	0
81	20240415	184700	1372217650	5090	5090	5090	5090	0
82	20240415	184600	1372217650	5090	5090	5090	5090	0
83	20240415	184500	1372217650	5090	5090	5090	5090	0
84	20240415	184400	1372217650	5090	5090	5090	5090	0
85	20240415	184300	1372217650	5090	5090	5090	5090	0
86	20240415	184200	1372217650	5090	5090	5090	5090	0
87	20240415	184100	1372217650	5090	5090	5090	5090	0
88	20240415	184000	1372217650	5090	5090	5090	5090	0
89	20240415	183900	1372217650	5090	5090	5090	5090	0
90	20240415	183800	1372217650	5090	5090	5090	5090	0
91	20240415	183700	1372217650	5090	5090	5090	5090	0
92	20240415	183600	1372217650	5090	5090	5090	5090	5533
93	20240415	183500	1372217650	5090	5090	5090	5090	0
94	20240415	183400	1372217650	5090	5090	5090	5090	0
95	20240415	183300	1372217650	5090	5090	5090	5090	0
96	20240415	183200	1372217650	5090	5090	5090	5090	0
97	20240415	183100	1372217650	5090	5090	5090	5090	0
98	20240415	183000	1372217650	5090	5090	5090	5090	0
99	20240415	182900	1372217650	5090	5090	5090	5090	0
100	20240415	182800	1372217650	5090	5090	5090	5090	0
101	20240415	182700	1372217650	5090	5090	5090	5090	0
102	20240415	182600	1372217650	5090	5090	5090	5090	0
103	20240415	182500	1372217650	5090	5090	5090	5090	0
104	20240415	182400	1372217650	5090	5090	5090	5090	0
105	20240415	182300	1372217650	5090	5090	5090	5090	0
106	20240415	182200	1372217650	5090	5090	5090	5090	0
107	20240415	182100	1372217650	5090	5090	5090	5090	0
108	20240415	182000	1372217650	5090	5090	5090	5090	0
109	20240415	181900	1372217650	5090	5090	5090	5090	0
110	20240415	181800	1372217650	5090	5090	5090	5090	0
111	20240415	181700	1372217650	5090	5090	5090	5090	0
112	20240415	181600	1372217650	5090	5090	5090	5090	0
113	20240415	181500	1372217650	5090	5090	5090	5090	0
114	20240415	181400	1372217650	5090	5090	5090	5090	0
115	20240415	181300	1372217650	5090	5090	5090	5090	0
116	20240415	181200	1372217650	5090	5090	5090	5090	0
117	20240415	181100	1372217650	5090	5090	5090	5090	0
118	20240415	181000	1372217650	5090	5090	5090	5090	0
119	20240415	180900	1372217650	5090	5090	5090	5090	0
120	20240415	180800	1372217650	5090	5090	5090	5090	0
121	20240415	180700	1372217650	5090	5090	5090	5090	0
122	20240415	180600	1372217650	5090	5090	5090	5090	5533
123	20240415	180500	1372217650	5090	5090	5090	5090	0
124	20240415	180400	1372217650	5090	5090	5090	5090	0
125	20240415	180300	1372217650	5090	5090	5090	5090	0
126	20240415	180200	1372217650	5090	5090	5090	5090	0
127	20240415	180100	1372217650	5090	5090	5090	5090	0
128	20240415	180000	1372217650	5090	5090	5090	5090	0
129	20240415	175900	1372217650	5090	5090	5090	5090	0
130	20240415	175800	1372217650	5090	5090	5090	5090	0
131	20240415	175700	1372217650	5090	5090	5090	5090	0
132	20240415	175600	1372217650	5090	5090	5090	5090	0
133	20240415	175500	1372217650	5090	5090	5090	5090	0
134	20240415	175400	1372217650	5090	5090	5090	5090	0
135	20240415	175300	1372217650	5090	5090	5090	5090	0
136	20240415	175200	1372217650	5090	5090	5090	5090	0
137	20240415	175100	1372217650	5090	5090	5090	5090	0
138	20240415	175000	1372217650	5090	5090	5090	5090	0
139	20240415	174900	1372217650	5090	5090	5090	5090	0
140	20240415	174800	1372217650	5090	5090	5090	5090	0
141	20240415	174700	1372217650	5090	5090	5090	5090	0
142	20240415	174600	1372217650	5090	5090	5090	5090	0
143	20240415	174500	1372217650	5090	5090	5090	5090	0
144	20240415	174400	1372217650	5090	5090	5090	5090	0
145	20240415	174300	1372217650	5090	5090	5090	5090	0
146	20240415	174200	1372217650	5090	5090	5090	5090	0
147	20240415	174100	1372217650	5090	5090	5090	5090	0
148	20240415	174000	1372217650	5090	5090	5090	5090	0
149	20240415	173900	1372217650	5090	5090	5090	5090	0
150	20240415	173800	1372217650	5090	5090	5090	5090	0
151	20240415	173700	1372217650	5090	5090	5090	5090	0
152	20240415	173600	1372217650	5090	5090	5090	5090	5533
153	20240415	173500	1372217650	5090	5090	5090	5090	0
154	20240415	173400	1372217650	5090	5090	5090	5090	0
155	20240415	173300	1372217650	5090	5090	5090	5090	0
156	20240415	173200	1372217650	5090	5090	5090	5090	0
157	20240415	173100	1372217650	5090	5090	5090	5090	0
158	20240415	173000	1372217650	5090	5090	5090	5090	0
159	20240415	172900	1372217650	5090	5090	5090	5090	0
160	20240415	172800	1372217650	5090	5090	5090	5090	0
161	20240415	172700	1372217650	5090	5090	5090	5090	0
162	20240415	172600	1372217650	5090	5090	5090	5090	0
163	20240415	172500	1372217650	5090	5090	5090	5090	0
164	20240415	172400	1372217650	5090	5090	5090	5090	0
165	20240415	172300	1372217650	5090	5090	5090	5090	0
166	20240415	172200	1372217650	5090	5090	5090	5090	0
167	20240415	172100	1372217650	5090	5090	5090	5090	0
168	20240415	172000	1372217650	5090	5090	5090	5090	0
169	20240415	171900	1372217650	5090	5090	5090	5090	0
170	20240415	171800	1372217650	5090	5090	5090	5090	0
171	20240415	171700	1372217650	5090	5090	5090	5090	0
172	20240415	171600	1372217650	5090	5090	5090	5090	0
173	20240415	171500	1372217650	5090	5090	5090	5090	0
174	20240415	171400	1372217650	5090	5090	5090	5090	0
175	20240415	171300	1372217650	5090	5090	5090	5090	0
176	20240415	171200	1372217650	5090	5090	5090	5090	0
177	20240415	171100	1372217650	5090	5090	5090	5090	0
178	20240415	171000	1372217650	5090	5090	5090	5090	0
179	20240415	170900	1372217650	5090	5090	5090	5090	0
180	20240415	170800	1372217650	5090	5090	5090	5090	0
181	20240415	170700	1372217650	5090	5090	5090	5090	0
182	20240415	170600	1372217650	5090	5090	5090	5090	5533
183	20240415	170500	1372217650	5090	5090	5090	5090	0
184	20240415	170400	1372217650	5090	5090	5090	5090	0
185	20240415	170300	1372217650	5090	5090	5090	5090	0
186	20240415	170200	1372217650	5090	5090	5090	5090	0
187	20240415	170100	1372217650	5090	5090	5090	5090	0
188	20240415	170000	1372217650	5090	5090	5090	5090	0
189	20240415	165900	1372217650	5090	5090	5090	5090	0
190	20240415	165800	1372217650	5090	5090	5090	5090	0
191	20240415	165700	1372217650	5090	5090	5090	5090	0
192	20240415	165600	1372217650	5090	5090	5090	5090	0
193	20240415	165500	1372217650	5090	5090	5090	5090	0
194	20240415	165400	1372217650	5090	5090	5090	5090	0
195	20240415	165300	1372217650	5090	5090	5090	5090	0
196	20240415	165200	1372217650	5090	5090	5090	5090	0
197	20240415	165100	1372217650	5090	5090	5090	5090	0
198	20240415	165000	1372217650	5090	5090	5090	5090	0
199	20240415	164900	1372217650	5090	5090	5090	5090	0
200	20240415	164800	1372217650	5090	5090	5090	5090	0
201	20240415	164700	1372217650	5090	5090	5090	5090	0
202	20240415	164600	1372217650	5090	5090	5090	5090	0
203	20240415	164500	1372217650	5090	5090	5090	5090	0
204	20240415	164400	1372217650	5090	5090	5090	5090	0
205	20240415	164300	1372217650	5090	5090	5090	5090	0
206	20240415	164200	1372217650	5090	5090	5090	5090	0
207	20240415	164100	1372217650	5090	5090	5090	5090	0
208	20240415	164000	1372217650	5090	5090	5090	5090	0
209	20240415	163900	1372217650	5090	5090	5090	5090	0
210	20240415	163800	1372217650	5090	5090	5090	5090	0
211	20240415	163700	1372217650	5090	5090	5090	5090	0
212	20240415	163600	1372217650	5090	5090	5090	5090	5533
213	20240415	163500	1372217650	5090	5090	5090	5090	0
214	20240415	163400	1372217650	5090	5090	5090	5090	0
215	20240415	163300	1372217650	5090	5090	5090	5090	0
216	20240415	163200	1372217650	5090	5090	5090	5090	0
217	20240415	163100	1372217650	5090	5090	5090	5090	0
218	20240415	163000	1372217650	5090	5090	5090	5090	0
219	20240415	162900	1372217650	5090	5090	5090	5090	0
220	20240415	162800	1372217650	5090	5090	5090	5090	0
221	20240415	162700	1372217650	5090	5090	5090	5090	0
222	20240415	162600	1372217650	5090	5090	5090	5090	0
223	20240415	162500	1372217650	5090	5090	5090	5090	0
224	20240415	162400	1372217650	5090	5090	5090	5090	0
225	20240415	162300	1372217650	5090	5090	5090	5090	0
226	20240415	162200	1372217650	5090	5090	5090	5090	0
227	20240415	162100	1372217650	5090	5090	5090	5090	0
228	20240415	162000	1372217650	5090	5090	5090	5090	0
229	20240415	161900	1372217650	5090	5090	5090	5090	0
230	20240415	161800	1372217650	5090	5090	5090	5090	0
231	20240415	161700	1372217650	5090	5090	5090	5090	0
232	20240415	161600	1372217650	5090	5090	5090	5090	0
233	20240415	161500	1372217650	5090	5090	5090	5090	0
234	20240415	161400	1372217650	5090	5090	5090	5090	0
235	20240415	161300	1372217650	5090	5090	5090	5090	0
236	20240415	161200	1372217650	5090	5090	5090	5090	0
237	20240415	161100	1372217650	5090	5090	5090	5090	0
238	20240415	161000	1372217650	5090	5090	5090	5090	0
239	20240415	160900	1372217650	5090	5090	5090	5090	0
240	20240415	160800	1372217650	5090	5090	5090	5090	0
241	20240415	160700	1372217650	5090	5090	5090	5090	0
242	20240415	160600	1372217650	5090	5090	5090	5090	5533
243	20240415	160500	1372217650	5090	5090	5090	5090	0
244	20240415	160400	1372217650	5090	5090	5090	5090	0
245	20240415	160300	1372217650	5090	5090	5090	5090	0
246	20240415	160200	1372217650	5090	5090	5090	5090	0
247	20240415	160100	1372217650	5090	5090	5090	5090	0
248	20240415	160000	1372217650	5090	5090	5090	5090	0
249	20240415	155900	1372217650	5090	5090	5090	5090	0
250	20240415	155800	1372217650	5090	5090	5090	5090	0
251	20240415	155700	1372217650	5090	5090	5090	5090	0
252	20240415	155600	1372217650	5090	5090	5090	5090	0
253	20240415	155500	1372217650	5090	5090	5090	5090	0
254	20240415	155400	1372217650	5090	5090	5090	5090	0
255	20240415	155300	1372217650	5090	5090	5090	5090	0
256	20240415	155200	1372217650	5090	5090	5090	5090	0
257	20240415	155100	1372217650	5090	5090	5090	5090	0
258	20240415	155000	1372217650	5090	5090	5090	5090	0
259	20240415	154900	1372217650	5090	5090	5090	5090	0
260	20240415	154800	1372217650	5090	5090	5090	5090	0
261	20240415	154700	1372217650	5090	5090	5090	5090	0
262	20240415	154600	1372217650	5090	5090	5090	5090	0
263	20240415	154500	1372217650	5090	5090	5090	5090	0
264	20240415	154400	1372217650	5090	5090	5090	5090	0
265	20240415	154300	1372217650	5090	5090	5090	5090	0
266	20240415	154200	1372217650	5090	5090	5090	5090	0
267	20240415	154100	1372217650	5090	5090	5090	5090	0
268	20240415	154000	1372217650	5090	5090	5090	5090	0
269	20240415	153900	1372217650	5090	5090	5090	5090	0
270	20240415	153800	1372217650	5090	5090	5090	5090	0
271	20240415	153700	1372217650	5090	5090	5090	5090	0
272	20240415	153600	1372217650	5090	5090	5090	5090	5533
273	20240415	153500	1372217650	5090	5090	5090	5090	0
274	20240415	153400	1372217650	5090	5090	5090	5090	0
275	20240415	153300	1372217650	5090	5090	5090	5090	0
276	20240415	153200	1372217650	5090	5090	5090	5090	0
277	20240415	153100	1372217650	5090	5090	5090	5090	0
278	20240415	153000	1372217650	5090	5090	5090	5090	5533
279	20240415	152900	1344054680	5110	5110	5110	5110	0
280	20240415	152800	1344054680	5110	5110	5110	5110	0
281	20240415	152700	1344054680	5110	5110	5110	5110	0
282	20240415	152600	1344054680	5110	5110	5110	5110	0
283	20240415	152500	1344054680	5110	5110	5110	5110	0
284	20240415	152400	1344054680	5110	5110	5110	5110	0
285	20240415	152300	1344054680	5110	5110	5110	5110	0
286	20240415	152200	1344054680	5110	5110	5110	5110	0
287	20240415	152100	1344054680	5110	5110	5110	5110	0
288	20240415	152000	1344054680	5110	5110	5110	5110	0
289	20240415	151900	1344054680	5110	5060	5110	5060	5328
290	20240415	151800	1316970410	5070	5030	5070	5030	1351
291	20240415	151700	1310145980	5050	5050	5050	5050	1
292	20240415	151600	1310140930	5050	5030	5050	5030	5
293	20240415	151500	1310115760	5050	5050	5050	5050	10
294	20240415	151400	1310065260	5050	5050	5050	5050	0
295	20240415	151300	1310065260	5050	5040	5050	5040	1511
296	20240415	151200	1302436820	5050	5040	5050	5040	198
297	20240415	151100	1301437490	5040	5040	5040	5040	5
298	20240415	151000	1301412290	5050	5050	5050	5050	50
299	20240415	150900	1301159790	5040	5040	5040	5030	370
300	20240415	150800	1299295090	5050	5030	5050	5030	1003
301	20240415	150700	1294240730	5030	5030	5030	5030	140
302	20240415	150600	1293536530	5030	5040	5040	5020	3379
303	20240415	150500	1276540560	5040	5030	5040	5030	60
304	20240415	150400	1276238650	5040	5040	5040	5040	562
305	20240415	150300	1273406170	5040	5040	5040	5040	420
306	20240415	150200	1271289370	5050	5050	5050	5050	1
307	20240415	150100	1271284320	5040	5040	5040	5040	966
308	20240415	150000	1266415680	5040	5040	5040	5040	122
309	20240415	145900	1265800800	5040	5040	5040	5040	50
310	20240415	145800	1265548800	5050	5050	5050	5050	30
311	20240415	145700	1265397300	5040	5050	5050	5040	434
312	20240415	145600	1263209310	5050	5060	5060	5050	43
313	20240415	145500	1262992150	5050	5050	5050	5050	500
314	20240415	145400	1260467150	5060	5060	5060	5060	0
315	20240415	145300	1260467150	5060	5040	5060	5040	637
316	20240415	145200	1257251150	5050	5060	5060	5040	20
317	20240415	145100	1257150310	5050	5040	5050	5040	3516
318	20240415	145000	1239400190	5040	5040	5040	5040	300
319	20240415	144900	1237888190	5030	5030	5030	5030	4
320	20240415	144800	1237868070	5030	5030	5030	5030	160
321	20240415	144700	1237063270	5040	5040	5040	5040	1
322	20240415	144600	1237058230	5030	5030	5030	5030	18
323	20240415	144500	1236967690	5030	5030	5030	5030	13
324	20240415	144400	1236902300	5030	5030	5030	5030	109
325	20240415	144300	1236354030	5020	5020	5020	5020	0
326	20240415	144200	1236354030	5020	5020	5020	5020	0
327	20240415	144100	1236354030	5020	5020	5020	5020	200
328	20240415	144000	1235350030	5030	5030	5030	5030	1
329	20240415	143900	1235345000	5020	5030	5030	5020	25
330	20240415	143800	1235219460	5040	5040	5040	5040	0
331	20240415	143700	1235219460	5040	5040	5040	5040	58
332	20240415	143600	1234927140	5020	5020	5020	5020	1
333	20240415	143500	1234922120	5020	5020	5020	5020	2152
334	20240415	143400	1224119080	5040	5030	5040	5030	200
335	20240415	143300	1223113070	5020	5040	5040	5020	1513
336	20240415	143200	1215507710	5050	5050	5050	5050	900
337	20240415	143100	1210962710	5050	5040	5050	5040	2
338	20240415	143000	1210952620	5050	5050	5050	5050	0
339	20240415	142900	1210952620	5050	5050	5050	5050	0
340	20240415	142800	1210952620	5050	5050	5050	5050	0
341	20240415	142700	1210952620	5050	5060	5070	5030	1643
342	20240415	142600	1202653050	5070	5060	5070	5060	701
343	20240415	142500	1199105980	5060	5060	5060	5060	200
344	20240415	142400	1198093980	5060	5050	5060	5040	1093
345	20240415	142300	1192569980	5050	5040	5050	5040	657
346	20240415	142200	1189255030	5040	5040	5040	5040	1
347	20240415	142100	1189249990	5040	5040	5040	5040	0
348	20240415	142000	1189249990	5040	5030	5050	5030	1066
349	20240415	141900	1183881170	5030	5030	5030	5030	0
350	20240415	141800	1183881170	5030	5030	5030	5030	0
351	20240415	141700	1183881170	5030	5030	5030	5030	0
352	20240415	141600	1183881170	5030	5030	5030	5030	0
353	20240415	141500	1183881170	5030	5030	5030	5030	0
354	20240415	141400	1183881170	5030	5030	5030	5030	0
355	20240415	141300	1183881170	5030	5030	5030	5030	0
356	20240415	141200	1183881170	5030	5030	5030	5030	1
357	20240415	141100	1183876140	5030	5030	5030	5030	25
358	20240415	141000	1183750390	5030	5030	5030	5030	0
359	20240415	140900	1183750390	5030	5020	5030	5020	441
360	20240415	140800	1181536560	5030	5030	5030	5030	0
361	20240415	140700	1181536560	5030	5030	5030	5030	302
362	20240415	140600	1180017500	5000	5020	5020	5000	680
363	20240415	140500	1176610560	5030	5030	5030	5030	1
364	20240415	140400	1176605530	5010	5010	5010	5010	58
365	20240415	140300	1176314950	5020	5020	5030	5020	2138
366	20240415	140200	1165582170	5030	5030	5030	5030	3
367	20240415	140100	1165567080	5030	5030	5040	5030	758
368	20240415	140000	1161754330	5030	5030	5030	5030	0
369	20240415	135900	1161754330	5030	5030	5030	5030	104
370	20240415	135800	1161231210	5030	5030	5030	5030	0
371	20240415	135700	1161231210	5030	5030	5030	5030	45
372	20240415	135600	1161004860	5020	5020	5020	5020	130
373	20240415	135500	1160352260	5020	5020	5020	5020	634
374	20240415	135400	1157169580	5030	5030	5030	5030	15
375	20240415	135300	1157094130	5030	5030	5030	5020	101
376	20240415	135200	1156586110	5040	5030	5040	5030	6
377	20240415	135100	1156555880	5040	5030	5040	5010	1530
378	20240415	135000	1148875490	5040	5030	5040	5030	409
379	20240415	134900	1146818210	5030	5030	5030	5020	1006
380	20240415	134800	1141758040	5030	5030	5030	5030	6
381	20240415	134700	1141727860	5040	5040	5040	5040	1
382	20240415	134600	1141722820	5040	5030	5050	5030	3002
383	20240415	134500	1126600970	5030	5030	5040	5030	2183
384	20240415	134400	1115620170	5030	5030	5030	5020	362
385	20240415	134300	1113802350	5030	5020	5030	5010	1312
386	20240415	134200	1107220550	5030	5030	5030	5030	99
387	20240415	134100	1106722580	5040	5010	5040	5010	1907
388	20240415	134000	1097136960	5000	5000	5000	5000	700
389	20240415	133900	1093636960	4995	4995	4995	4995	0
390	20240415	133800	1093636960	4995	4995	4995	4995	0
391	20240415	133700	1093636960	4995	5000	5000	4995	118
392	20240415	133600	1093046965	5000	5000	5000	5000	80
393	20240415	133500	1092646965	5000	5000	5000	5000	55
394	20240415	133400	1092371965	5000	5010	5010	5000	56
395	20240415	133300	1092091955	5000	5000	5000	5000	80
396	20240415	133200	1091691955	5000	5000	5000	5000	0
397	20240415	133100	1091691955	5000	5010	5010	5000	470
398	20240415	133000	1089341665	5020	5010	5020	5010	799
399	20240415	132900	1085338585	5000	5000	5000	5000	870
400	20240415	132800	1080988585	4995	4995	4995	4995	574
401	20240415	132700	1078121455	4995	4995	4995	4995	10
402	20240415	132600	1078071505	4990	4990	4990	4990	73
403	20240415	132500	1077707235	4990	4990	4990	4990	101
404	20240415	132400	1077203245	4990	4990	4990	4990	34
405	20240415	132300	1077033585	4995	4995	4995	4995	0
406	20240415	132200	1077033585	4995	4995	4995	4990	123
407	20240415	132100	1076419700	4995	4995	4995	4995	0
408	20240415	132000	1076419700	4995	4995	4995	4995	1
409	20240415	131900	1076414705	4995	4995	4995	4995	1
410	20240415	131800	1076409710	4990	4990	4990	4990	298
411	20240415	131700	1074922690	4995	4990	4995	4990	387
412	20240415	131600	1072991050	4990	4990	4990	4990	100
413	20240415	131500	1072492050	4980	4980	4980	4980	0
414	20240415	131400	1072492050	4980	4980	4980	4980	881
415	20240415	131300	1068104670	4980	4980	4980	4980	10
416	20240415	131200	1068054870	4980	4980	4980	4980	7
417	20240415	131100	1068020010	4980	4985	4985	4980	732
418	20240415	131000	1064374270	4985	4985	4985	4985	0
419	20240415	130900	1064374270	4985	4985	4985	4985	0
420	20240415	130800	1064374270	4985	4990	4990	4985	12
421	20240415	130700	1064314445	4990	4990	4990	4990	50
422	20240415	130600	1064064945	4990	4990	4990	4990	0
423	20240415	130500	1064064945	4990	4990	4990	4990	40
424	20240415	130400	1063865345	4990	4990	4990	4990	0
425	20240415	130300	1063865345	4990	4990	4990	4990	40
426	20240415	130200	1063665745	4990	4990	4990	4990	0
427	20240415	130100	1063665745	4990	4990	4990	4990	0
428	20240415	130000	1063665745	4990	4990	4990	4990	0
429	20240415	125900	1063665745	4990	4980	4990	4980	101
430	20240415	125800	1063162755	4980	4980	4980	4980	1
431	20240415	125700	1063157775	4990	4990	4990	4990	0
432	20240415	125600	1063157775	4990	4990	4990	4990	0
433	20240415	125500	1063157775	4990	4990	4990	4990	50
434	20240415	125400	1062908275	4990	4980	4990	4980	11
435	20240415	125300	1062853485	4990	4990	4990	4990	0
436	20240415	125200	1062853485	4990	4990	4990	4990	0
437	20240415	125100	1062853485	4990	4990	4990	4990	0
438	20240415	125000	1062853485	4990	4990	4990	4990	0
439	20240415	124900	1062853485	4990	4990	4990	4990	0
440	20240415	124800	1062853485	4990	4990	4990	4990	13
441	20240415	124700	1062788615	4990	4990	4990	4990	1
442	20240415	124600	1062783625	4980	4980	4980	4980	184
443	20240415	124500	1061867305	4990	4990	4990	4990	10
444	20240415	124400	1061817405	4980	4980	4980	4980	700
445	20240415	124300	1058331405	4990	4985	4990	4985	672
446	20240415	124200	1054981265	4985	4985	4985	4985	0
447	20240415	124100	1054981265	4985	4985	4985	4985	0
448	20240415	124000	1054981265	4985	4985	4985	4985	0
449	20240415	123900	1054981265	4985	4985	4985	4985	5
450	20240415	123800	1054956340	4985	4985	4985	4985	2
451	20240415	123700	1054946370	4980	4980	4980	4980	253
452	20240415	123600	1053686430	4980	4980	4980	4980	0
453	20240415	123500	1053686430	4980	4980	4980	4980	0
454	20240415	123400	1053686430	4980	4980	4980	4980	1
455	20240415	123300	1053681450	4980	4980	4980	4980	0
456	20240415	123200	1053681450	4980	4980	4980	4980	10
457	20240415	123100	1053631650	4980	4980	4980	4980	2
458	20240415	123000	1053621690	4980	4980	4980	4980	0
459	20240415	122900	1053621690	4980	4980	4980	4980	0
460	20240415	122800	1053621690	4980	4980	4980	4980	217
461	20240415	122700	1052541030	4980	4980	4980	4980	8
462	20240415	122600	1052501190	4975	4975	4975	4975	800
463	20240415	122500	1048521190	4975	4975	4975	4975	9
464	20240415	122400	1048476415	4970	4970	4970	4970	0
465	20240415	122300	1048476415	4970	4970	4970	4970	0
466	20240415	122200	1048476415	4970	4970	4970	4970	0
467	20240415	122100	1048476415	4970	4970	4970	4970	10
468	20240415	122000	1048426715	4975	4975	4975	4975	0
469	20240415	121900	1048426715	4975	4970	4975	4965	421
470	20240415	121800	1046334365	4970	4970	4970	4970	242
471	20240415	121700	1045131625	4975	4970	4975	4970	292
472	20240415	121600	1043680370	4970	4970	4970	4970	2
473	20240415	121500	1043670430	4980	4980	4980	4980	0
474	20240415	121400	1043670430	4980	4980	4980	4980	0
475	20240415	121300	1043670430	4980	4980	4980	4980	0
476	20240415	121200	1043670430	4980	4980	4980	4980	14
477	20240415	121100	1043600710	4980	4980	4980	4980	0
478	20240415	121000	1043600710	4980	4980	4980	4980	0
479	20240415	120900	1043600710	4980	4980	4980	4980	0
480	20240415	120800	1043600710	4980	4980	4980	4980	0
481	20240415	120700	1043600710	4980	4980	4980	4980	2
482	20240415	120600	1043590750	4980	4980	4980	4980	0
483	20240415	120500	1043590750	4980	4970	4980	4965	400
484	20240415	120400	1041603045	4970	4975	4975	4970	177
485	20240415	120300	1040723255	4975	4975	4975	4975	0
486	20240415	120200	1040723255	4975	4975	4975	4975	1
487	20240415	120100	1040718280	4980	4970	4980	4970	39
488	20240415	120000	1040524150	4970	4970	4970	4970	0
489	20240415	115900	1040524150	4970	4970	4970	4970	10
490	20240415	115800	1040474450	4970	4970	4970	4970	3
491	20240415	115700	1040459540	4970	4970	4970	4970	0
492	20240415	115600	1040459540	4970	4975	4975	4970	70
493	20240415	115500	1040111630	4975	4975	4975	4975	80
494	20240415	115400	1039713630	4980	4980	4980	4980	1
495	20240415	115300	1039708650	4975	4975	4975	4975	30
496	20240415	115200	1039559400	4975	4975	4975	4975	128
497	20240415	115100	1038922600	4975	4975	4975	4975	0
498	20240415	115000	1038922600	4975	4965	4975	4965	206
499	20240415	114900	1037897800	4965	4965	4965	4965	120
500	20240415	114800	1037302000	4975	4970	4975	4965	1114
501	20240415	114700	1031768235	4975	4970	4975	4970	902
502	20240415	114600	1027285290	4975	4970	4980	4970	1152
503	20240415	114500	1021559705	4980	4975	4980	4975	252
504	20240415	114400	1020305950	4975	4975	4975	4975	1
505	20240415	114300	1020300975	4970	4970	4970	4970	2
506	20240415	114200	1020291035	4965	4965	4965	4965	0
507	20240415	114100	1020291035	4965	4970	4970	4965	200
508	20240415	114000	1019297505	4975	4975	4975	4975	0
509	20240415	113900	1019297505	4975	4975	4975	4975	0
510	20240415	113800	1019297505	4975	4970	4975	4970	41
511	20240415	113700	1019093730	4975	4970	4975	4965	123
512	20240415	113600	1018483020	4975	4975	4975	4975	0
513	20240415	113500	1018483020	4975	4975	4975	4975	0
514	20240415	113400	1018483020	4975	4975	4975	4975	14
515	20240415	113300	1018413370	4975	4975	4975	4975	11
516	20240415	113200	1018358645	4965	4970	4970	4965	136
517	20240415	113100	1017683300	4975	4975	4975	4975	12
518	20240415	113000	1017623600	4970	4970	4970	4970	1
519	20240415	112900	1017618630	4980	4970	4980	4970	79
520	20240415	112800	1017225990	4970	4975	4980	4970	915
521	20240415	112700	1012676945	4975	4975	4975	4975	308
522	20240415	112600	1011144645	4975	4975	4975	4975	0
523	20240415	112500	1011144645	4975	4975	4975	4975	1309
524	20240415	112400	1004632370	4985	4980	4985	4980	274
525	20240415	112300	1003267845	4990	4990	4990	4990	0
526	20240415	112200	1003267845	4990	4990	4990	4990	1
527	20240415	112100	1003262855	4990	4990	4990	4990	1
528	20240415	112000	1003257865	4990	4985	4990	4985	126
529	20240415	111900	1002629630	4980	4985	4985	4980	545
530	20240415	111800	999915280	4990	4980	4990	4980	51
531	20240415	111700	999661290	4980	4980	4980	4980	114
532	20240415	111600	999093570	4990	4990	4990	4990	1
533	20240415	111500	999088580	4980	4980	4980	4980	19
534	20240415	111400	998993960	4985	4985	4990	4985	22
535	20240415	111300	998884280	4990	4990	4990	4990	213
536	20240415	111200	997821410	4990	4990	4990	4990	0
537	20240415	111100	997821410	4990	4985	4990	4975	501
538	20240415	111000	995325435	4990	4990	4990	4980	7
539	20240415	110900	995290515	4990	4980	4990	4975	534
540	20240415	110800	992631200	4985	4990	4990	4985	148
541	20240415	110700	991893415	4990	4990	4995	4990	166
542	20240415	110600	991065025	5000	5000	5000	5000	0
543	20240415	110500	991065025	5000	5000	5000	5000	104
544	20240415	110400	990545025	5000	4995	5000	4995	88
545	20240415	110300	990105460	5000	4995	5000	4990	945
546	20240415	110200	985386705	4990	4990	4990	4985	1040
547	20240415	110100	980197130	4990	4985	4995	4985	456
548	20240415	110000	977922685	4985	4975	4985	4975	2892
549	20240415	105900	963523760	4975	4975	4975	4975	0
550	20240415	105800	963523760	4975	4970	4975	4965	109
551	20240415	105700	962982030	4970	4970	4970	4970	100
552	20240415	105600	962485030	4970	4970	4970	4970	1
553	20240415	105500	962480060	4970	4970	4970	4970	1
554	20240415	105400	962475090	4955	4960	4970	4955	1464
555	20240415	105300	955219070	4960	4960	4960	4960	826
556	20240415	105200	951122110	4970	4965	4970	4965	240
557	20240415	105100	949930495	4960	4960	4960	4960	866
558	20240415	105000	945635135	4960	4960	4960	4960	1
559	20240415	104900	945630175	4955	4960	4960	4955	321
560	20240415	104800	944039615	4955	4960	4960	4955	315
561	20240415	104700	942478775	4960	4960	4960	4950	439
562	20240415	104600	940304490	4955	4970	4970	4955	1665
563	20240415	104500	932051690	4970	4970	4970	4970	2
564	20240415	104400	932041750	4965	4965	4965	4965	437
565	20240415	104300	929872045	4970	4965	4970	4965	432
566	20240415	104200	927727115	4965	4965	4965	4965	14
567	20240415	104100	927657605	4965	4960	4965	4960	311
568	20240415	104000	926114845	4960	4960	4960	4950	594
569	20240415	103900	923171760	4960	4960	4960	4960	0
570	20240415	103800	923171760	4960	4955	4960	4955	190
571	20240415	103700	922230230	4960	4955	4960	4955	130
572	20240415	103600	921586030	4965	4965	4965	4965	0
573	20240415	103500	921586030	4965	4965	4965	4965	2
574	20240415	103400	921576100	4965	4960	4965	4955	400
575	20240415	103300	919592175	4955	4955	4955	4955	0
576	20240415	103200	919592175	4955	4955	4955	4955	13
577	20240415	103100	919527760	4970	4955	4970	4955	1591
578	20240415	103000	911644160	4955	4955	4955	4955	106
579	20240415	102900	911118930	4945	4950	4950	4945	482
580	20240415	102800	908735395	4945	4945	4945	4945	59
581	20240415	102700	908443640	4945	4950	4950	4945	91
582	20240415	102600	907993425	4945	4945	4945	4945	4
583	20240415	102500	907973645	4955	4945	4955	4945	238
584	20240415	102400	906796725	4955	4950	4955	4940	1503
585	20240415	102300	899367095	4955	4960	4975	4955	1333
586	20240415	102200	892756595	4960	4960	4960	4960	315
587	20240415	102100	891194195	4960	4960	4960	4950	133
588	20240415	102000	890535635	4960	4945	4960	4945	2369
589	20240415	101900	878818170	4945	4955	4955	4935	6055
590	20240415	101800	848867320	4955	4955	4970	4955	628
591	20240415	101700	845755565	4955	4975	4975	4955	6289
592	20240415	101600	814592365	4975	4960	4975	4955	1388
593	20240415	101500	807710365	4960	4970	4970	4960	1454
594	20240415	101400	800492550	4970	4980	4980	4970	1743
595	20240415	101300	791814830	4990	4975	4995	4975	60
596	20240415	101200	791516260	4965	4960	4965	4960	838
597	20240415	101100	787355595	4960	4960	4965	4960	1215
598	20240415	101000	781329190	4955	4960	4960	4955	1252
599	20240415	100900	775125480	4960	4970	4970	4955	6373
600	20240415	100800	743500780	4985	4985	4985	4985	5
601	20240415	100700	743475855	4985	4985	4985	4985	37
602	20240415	100600	743291410	4970	4975	4985	4970	675
603	20240415	100500	739935600	4975	4975	4975	4970	129
604	20240415	100400	739294155	4975	4980	4980	4975	204
605	20240415	100300	738278750	4985	4975	4985	4975	232
606	20240415	100200	737122260	4970	4970	4970	4970	1
607	20240415	100100	737117290	4970	4965	4970	4965	21
608	20240415	100000	737012930	4975	4965	4975	4965	1159
609	20240415	095900	731256175	4960	4965	4965	4960	3502
610	20240415	095800	713886245	4960	4965	4965	4960	2025
611	20240415	095700	703836065	4965	4970	4970	4965	2206
612	20240415	095600	692883025	4970	4975	4975	4970	979
613	20240415	095500	688016060	4975	4975	5000	4970	3704
614	20240415	095400	669570020	4970	4965	4970	4965	1226
615	20240415	095300	663480755	4970	4965	4975	4965	839
616	20240415	095200	659312205	4970	4970	4970	4970	368
617	20240415	095100	657483245	4980	4965	4980	4965	789
618	20240415	095000	653561805	4970	4980	4980	4970	437
619	20240415	094900	651389180	4980	4975	4980	4975	372
620	20240415	094800	649538475	4975	4965	4975	4960	605
621	20240415	094700	646533595	4970	4970	4970	4960	3389
622	20240415	094600	629703390	4980	4985	4985	4970	2803
623	20240415	094500	615749590	4990	4990	4990	4990	985
624	20240415	094400	610834440	4990	4990	4990	4990	551
625	20240415	094300	608084950	5000	5010	5010	4995	194
626	20240415	094200	607115780	5010	5010	5010	4995	106
627	20240415	094100	606584750	5000	4995	5000	4995	558
628	20240415	094000	603794785	4985	5010	5010	4985	411
629	20240415	093900	601745915	4990	5000	5000	4990	1557
630	20240415	093800	593972700	5000	5000	5010	5000	137
631	20240415	093700	593287610	5010	5000	5010	5000	405
632	20240415	093600	591262440	5000	4995	5000	4995	5
633	20240415	093500	591237460	4995	4995	5000	4995	376
634	20240415	093400	589359330	5010	5000	5010	5000	812
635	20240415	093300	585299230	5000	5000	5000	5000	1386
636	20240415	093200	578369230	5010	5010	5010	5000	6
637	20240415	093100	578339190	5010	5010	5010	5010	0
638	20240415	093000	578339190	5010	5000	5010	4995	1028
639	20240415	092900	573201180	5010	5010	5010	5010	5
640	20240415	092800	573176130	5010	5010	5010	5010	2748
641	20240415	092700	559408650	5010	5000	5010	4995	698
642	20240415	092600	555918960	5000	4990	5000	4955	13589
643	20240415	092500	488355225	5010	5000	5010	4980	14130
644	20240415	092400	417871135	5010	5000	5010	5000	4
645	20240415	092300	417851105	5010	4990	5010	4990	3735
646	20240415	092200	399192910	4990	4995	4995	4990	2111
647	20240415	092100	388658990	4995	5000	5000	4995	4076
648	20240415	092000	368298120	5000	5010	5030	5000	6202
649	20240415	091900	337261980	5030	5000	5030	5000	453
650	20240415	091800	334993460	5010	5020	5020	5000	7176
651	20240415	091700	299101280	5020	5010	5020	5010	535
652	20240415	091600	296420850	5020	5010	5020	5000	6052
653	20240415	091500	266139180	5010	5020	5020	5010	182
654	20240415	091400	265227260	5030	5010	5040	5010	1054
655	20240415	091300	259926410	5010	5010	5030	5010	4221
656	20240415	091200	238771140	5010	5010	5010	5000	6456
657	20240415	091100	206431580	5010	4995	5010	4995	494
658	20240415	091000	203958920	5020	4995	5020	4995	84
659	20240415	090900	203537450	5020	5010	5030	4990	9488
660	20240415	090800	156088875	5010	5020	5020	5010	14
661	20240415	090700	156018675	5030	5030	5030	5030	0
662	20240415	090600	156018675	5030	5010	5030	4995	6038
663	20240415	090500	125776410	5010	5020	5020	4990	9251
664	20240415	090400	79544345	5020	5030	5030	5020	203
665	20240415	090300	78523265	5020	5030	5030	5010	1071
666	20240415	090200	73155175	5030	5030	5030	5030	208
667	20240415	090100	72108935	5030	5030	5030	4990	4383
668	20240415	090000	50191900	5010	5050	5060	5010	9055