KissMeData/060570/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192700	996233905	2950	2950	2950	2950	1072
3	20240405	192600	996233905	2950	2950	2950	2950	0
4	20240405	192500	996233905	2950	2950	2950	2950	0
5	20240405	192400	996233905	2950	2950	2950	2950	0
6	20240405	192300	996233905	2950	2950	2950	2950	0
7	20240405	192200	996233905	2950	2950	2950	2950	0
8	20240405	192100	996233905	2950	2950	2950	2950	0
9	20240405	192000	996233905	2950	2950	2950	2950	0
10	20240405	191900	996233905	2950	2950	2950	2950	0
11	20240405	191800	996233905	2950	2950	2950	2950	0
12	20240405	191700	996233905	2950	2950	2950	2950	0
13	20240405	191600	996233905	2950	2950	2950	2950	0
14	20240405	191500	996233905	2950	2950	2950	2950	0
15	20240405	191400	996233905	2950	2950	2950	2950	0
16	20240405	191300	996233905	2950	2950	2950	2950	0
17	20240405	191200	996233905	2950	2950	2950	2950	0
18	20240405	191100	996233905	2950	2950	2950	2950	0
19	20240405	191000	996233905	2950	2950	2950	2950	0
20	20240405	190900	996233905	2950	2950	2950	2950	0
21	20240405	190800	996233905	2950	2950	2950	2950	0
22	20240405	190700	996233905	2950	2950	2950	2950	0
23	20240405	190600	996233905	2950	2950	2950	2950	0
24	20240405	190500	996233905	2950	2950	2950	2950	0
25	20240405	190400	996233905	2950	2950	2950	2950	0
26	20240405	190300	996233905	2950	2950	2950	2950	0
27	20240405	190200	996233905	2950	2950	2950	2950	0
28	20240405	190100	996233905	2950	2950	2950	2950	0
29	20240405	190000	996233905	2950	2950	2950	2950	0
30	20240405	185900	996233905	2950	2950	2950	2950	0
31	20240405	185800	996233905	2950	2950	2950	2950	0
32	20240405	185700	996233905	2950	2950	2950	2950	1072
33	20240405	185600	996233905	2950	2950	2950	2950	0
34	20240405	185500	996233905	2950	2950	2950	2950	0
35	20240405	185400	996233905	2950	2950	2950	2950	0
36	20240405	185300	996233905	2950	2950	2950	2950	0
37	20240405	185200	996233905	2950	2950	2950	2950	0
38	20240405	185100	996233905	2950	2950	2950	2950	0
39	20240405	185000	996233905	2950	2950	2950	2950	0
40	20240405	184900	996233905	2950	2950	2950	2950	0
41	20240405	184800	996233905	2950	2950	2950	2950	0
42	20240405	184700	996233905	2950	2950	2950	2950	0
43	20240405	184600	996233905	2950	2950	2950	2950	0
44	20240405	184500	996233905	2950	2950	2950	2950	0
45	20240405	184400	996233905	2950	2950	2950	2950	0
46	20240405	184300	996233905	2950	2950	2950	2950	0
47	20240405	184200	996233905	2950	2950	2950	2950	0
48	20240405	184100	996233905	2950	2950	2950	2950	0
49	20240405	184000	996233905	2950	2950	2950	2950	0
50	20240405	183900	996233905	2950	2950	2950	2950	0
51	20240405	183800	996233905	2950	2950	2950	2950	0
52	20240405	183700	996233905	2950	2950	2950	2950	0
53	20240405	183600	996233905	2950	2950	2950	2950	0
54	20240405	183500	996233905	2950	2950	2950	2950	0
55	20240405	183400	996233905	2950	2950	2950	2950	0
56	20240405	183300	996233905	2950	2950	2950	2950	0
57	20240405	183200	996233905	2950	2950	2950	2950	0
58	20240405	183100	996233905	2950	2950	2950	2950	0
59	20240405	183000	996233905	2950	2950	2950	2950	0
60	20240405	182900	996233905	2950	2950	2950	2950	0
61	20240405	182800	996233905	2950	2950	2950	2950	0
62	20240405	182700	996233905	2950	2950	2950	2950	1072
63	20240405	182600	996233905	2950	2950	2950	2950	0
64	20240405	182500	996233905	2950	2950	2950	2950	0
65	20240405	182400	996233905	2950	2950	2950	2950	0
66	20240405	182300	996233905	2950	2950	2950	2950	0
67	20240405	182200	996233905	2950	2950	2950	2950	0
68	20240405	182100	996233905	2950	2950	2950	2950	0
69	20240405	182000	996233905	2950	2950	2950	2950	0
70	20240405	181900	996233905	2950	2950	2950	2950	0
71	20240405	181800	996233905	2950	2950	2950	2950	0
72	20240405	181700	996233905	2950	2950	2950	2950	0
73	20240405	181600	996233905	2950	2950	2950	2950	0
74	20240405	181500	996233905	2950	2950	2950	2950	0
75	20240405	181400	996233905	2950	2950	2950	2950	0
76	20240405	181300	996233905	2950	2950	2950	2950	0
77	20240405	181200	996233905	2950	2950	2950	2950	0
78	20240405	181100	996233905	2950	2950	2950	2950	0
79	20240405	181000	996233905	2950	2950	2950	2950	0
80	20240405	180900	996233905	2950	2950	2950	2950	0
81	20240405	180800	996233905	2950	2950	2950	2950	0
82	20240405	180700	996233905	2950	2950	2950	2950	0
83	20240405	180600	996233905	2950	2950	2950	2950	0
84	20240405	180500	996233905	2950	2950	2950	2950	0
85	20240405	180400	996233905	2950	2950	2950	2950	0
86	20240405	180300	996233905	2950	2950	2950	2950	0
87	20240405	180200	996233905	2950	2950	2950	2950	0
88	20240405	180100	996233905	2950	2950	2950	2950	0
89	20240405	180000	996233905	2950	2950	2950	2950	0
90	20240405	175900	996233905	2950	2950	2950	2950	0
91	20240405	175800	996233905	2950	2950	2950	2950	0
92	20240405	175700	996233905	2950	2950	2950	2950	1072
93	20240405	175600	996233905	2950	2950	2950	2950	0
94	20240405	175500	996233905	2950	2950	2950	2950	0
95	20240405	175400	996233905	2950	2950	2950	2950	0
96	20240405	175300	996233905	2950	2950	2950	2950	0
97	20240405	175200	996233905	2950	2950	2950	2950	0
98	20240405	175100	996233905	2950	2950	2950	2950	0
99	20240405	175000	996233905	2950	2950	2950	2950	0
100	20240405	174900	996233905	2950	2950	2950	2950	0
101	20240405	174800	996233905	2950	2950	2950	2950	0
102	20240405	174700	996233905	2950	2950	2950	2950	0
103	20240405	174600	996233905	2950	2950	2950	2950	0
104	20240405	174500	996233905	2950	2950	2950	2950	0
105	20240405	174400	996233905	2950	2950	2950	2950	0
106	20240405	174300	996233905	2950	2950	2950	2950	0
107	20240405	174200	996233905	2950	2950	2950	2950	0
108	20240405	174100	996233905	2950	2950	2950	2950	0
109	20240405	174000	996233905	2950	2950	2950	2950	0
110	20240405	173900	996233905	2950	2950	2950	2950	0
111	20240405	173800	996233905	2950	2950	2950	2950	0
112	20240405	173700	996233905	2950	2950	2950	2950	0
113	20240405	173600	996233905	2950	2950	2950	2950	0
114	20240405	173500	996233905	2950	2950	2950	2950	0
115	20240405	173400	996233905	2950	2950	2950	2950	0
116	20240405	173300	996233905	2950	2950	2950	2950	0
117	20240405	173200	996233905	2950	2950	2950	2950	0
118	20240405	173100	996233905	2950	2950	2950	2950	0
119	20240405	173000	996233905	2950	2950	2950	2950	0
120	20240405	172900	996233905	2950	2950	2950	2950	0
121	20240405	172800	996233905	2950	2950	2950	2950	0
122	20240405	172700	996233905	2950	2950	2950	2950	1072
123	20240405	172600	996233905	2950	2950	2950	2950	0
124	20240405	172500	996233905	2950	2950	2950	2950	0
125	20240405	172400	996233905	2950	2950	2950	2950	0
126	20240405	172300	996233905	2950	2950	2950	2950	0
127	20240405	172200	996233905	2950	2950	2950	2950	0
128	20240405	172100	996233905	2950	2950	2950	2950	0
129	20240405	172000	996233905	2950	2950	2950	2950	0
130	20240405	171900	996233905	2950	2950	2950	2950	0
131	20240405	171800	996233905	2950	2950	2950	2950	0
132	20240405	171700	996233905	2950	2950	2950	2950	0
133	20240405	171600	996233905	2950	2950	2950	2950	0
134	20240405	171500	996233905	2950	2950	2950	2950	0
135	20240405	171400	996233905	2950	2950	2950	2950	0
136	20240405	171300	996233905	2950	2950	2950	2950	0
137	20240405	171200	996233905	2950	2950	2950	2950	0
138	20240405	171100	996233905	2950	2950	2950	2950	0
139	20240405	171000	996233905	2950	2950	2950	2950	0
140	20240405	170900	996233905	2950	2950	2950	2950	0
141	20240405	170800	996233905	2950	2950	2950	2950	0
142	20240405	170700	996233905	2950	2950	2950	2950	0
143	20240405	170600	996233905	2950	2950	2950	2950	0
144	20240405	170500	996233905	2950	2950	2950	2950	0
145	20240405	170400	996233905	2950	2950	2950	2950	0
146	20240405	170300	996233905	2950	2950	2950	2950	0
147	20240405	170200	996233905	2950	2950	2950	2950	0
148	20240405	170100	996233905	2950	2950	2950	2950	0
149	20240405	170000	996233905	2950	2950	2950	2950	0
150	20240405	165900	996233905	2950	2950	2950	2950	0
151	20240405	165800	996233905	2950	2950	2950	2950	0
152	20240405	165700	996233905	2950	2950	2950	2950	1072
153	20240405	165600	996233905	2950	2950	2950	2950	0
154	20240405	165500	996233905	2950	2950	2950	2950	0
155	20240405	165400	996233905	2950	2950	2950	2950	0
156	20240405	165300	996233905	2950	2950	2950	2950	0
157	20240405	165200	996233905	2950	2950	2950	2950	0
158	20240405	165100	996233905	2950	2950	2950	2950	0
159	20240405	165000	996233905	2950	2950	2950	2950	0
160	20240405	164900	996233905	2950	2950	2950	2950	0
161	20240405	164800	996233905	2950	2950	2950	2950	0
162	20240405	164700	996233905	2950	2950	2950	2950	0
163	20240405	164600	996233905	2950	2950	2950	2950	0
164	20240405	164500	996233905	2950	2950	2950	2950	0
165	20240405	164400	996233905	2950	2950	2950	2950	0
166	20240405	164300	996233905	2950	2950	2950	2950	0
167	20240405	164200	996233905	2950	2950	2950	2950	0
168	20240405	164100	996233905	2950	2950	2950	2950	0
169	20240405	164000	996233905	2950	2950	2950	2950	0
170	20240405	163900	996233905	2950	2950	2950	2950	0
171	20240405	163800	996233905	2950	2950	2950	2950	0
172	20240405	163700	996233905	2950	2950	2950	2950	0
173	20240405	163600	996233905	2950	2950	2950	2950	0
174	20240405	163500	996233905	2950	2950	2950	2950	0
175	20240405	163400	996233905	2950	2950	2950	2950	0
176	20240405	163300	996233905	2950	2950	2950	2950	0
177	20240405	163200	996233905	2950	2950	2950	2950	0
178	20240405	163100	996233905	2950	2950	2950	2950	0
179	20240405	163000	996233905	2950	2950	2950	2950	0
180	20240405	162900	996233905	2950	2950	2950	2950	0
181	20240405	162800	996233905	2950	2950	2950	2950	0
182	20240405	162700	996233905	2950	2950	2950	2950	1072
183	20240405	162600	996233905	2950	2950	2950	2950	0
184	20240405	162500	996233905	2950	2950	2950	2950	0
185	20240405	162400	996233905	2950	2950	2950	2950	0
186	20240405	162300	996233905	2950	2950	2950	2950	0
187	20240405	162200	996233905	2950	2950	2950	2950	0
188	20240405	162100	996233905	2950	2950	2950	2950	0
189	20240405	162000	996233905	2950	2950	2950	2950	0
190	20240405	161900	996233905	2950	2950	2950	2950	0
191	20240405	161800	996233905	2950	2950	2950	2950	0
192	20240405	161700	996233905	2950	2950	2950	2950	0
193	20240405	161600	996233905	2950	2950	2950	2950	0
194	20240405	161500	996233905	2950	2950	2950	2950	0
195	20240405	161400	996233905	2950	2950	2950	2950	0
196	20240405	161300	996233905	2950	2950	2950	2950	0
197	20240405	161200	996233905	2950	2950	2950	2950	0
198	20240405	161100	996233905	2950	2950	2950	2950	0
199	20240405	161000	996233905	2950	2950	2950	2950	0
200	20240405	160900	996233905	2950	2950	2950	2950	0
201	20240405	160800	996233905	2950	2950	2950	2950	0
202	20240405	160700	996233905	2950	2950	2950	2950	0
203	20240405	160600	996233905	2950	2950	2950	2950	0
204	20240405	160500	996233905	2950	2950	2950	2950	0
205	20240405	160400	996233905	2950	2950	2950	2950	0
206	20240405	160300	996233905	2950	2950	2950	2950	0
207	20240405	160200	996233905	2950	2950	2950	2950	0
208	20240405	160100	996233905	2950	2950	2950	2950	0
209	20240405	160000	996233905	2950	2950	2950	2950	0
210	20240405	155900	996233905	2950	2950	2950	2950	0
211	20240405	155800	996233905	2950	2950	2950	2950	0
212	20240405	155700	996233905	2950	2950	2950	2950	1072
213	20240405	155600	996233905	2950	2950	2950	2950	0
214	20240405	155500	996233905	2950	2950	2950	2950	0
215	20240405	155400	996233905	2950	2950	2950	2950	0
216	20240405	155300	996233905	2950	2950	2950	2950	0
217	20240405	155200	996233905	2950	2950	2950	2950	0
218	20240405	155100	996233905	2950	2950	2950	2950	0
219	20240405	155000	996233905	2950	2950	2950	2950	0
220	20240405	154900	996233905	2950	2950	2950	2950	0
221	20240405	154800	996233905	2950	2950	2950	2950	0
222	20240405	154700	996233905	2950	2950	2950	2950	0
223	20240405	154600	996233905	2950	2950	2950	2950	0
224	20240405	154500	996233905	2950	2950	2950	2950	0
225	20240405	154400	996233905	2950	2950	2950	2950	0
226	20240405	154300	996233905	2950	2950	2950	2950	0
227	20240405	154200	996233905	2950	2950	2950	2950	0
228	20240405	154100	996233905	2950	2950	2950	2950	0
229	20240405	154000	996233905	2950	2950	2950	2950	0
230	20240405	153900	996233905	2950	2950	2950	2950	0
231	20240405	153800	996233905	2950	2950	2950	2950	0
232	20240405	153700	996233905	2950	2950	2950	2950	0
233	20240405	153600	996233905	2950	2950	2950	2950	0
234	20240405	153500	996233905	2950	2950	2950	2950	0
235	20240405	153400	996233905	2950	2950	2950	2950	0
236	20240405	153300	996233905	2950	2950	2950	2950	0
237	20240405	153200	996233905	2950	2950	2950	2950	0
238	20240405	153100	996233905	2950	2950	2950	2950	0
239	20240405	153000	996233905	2950	2950	2950	2950	1072
240	20240405	152900	993071505	2965	2965	2965	2965	0
241	20240405	152800	993071505	2965	2965	2965	2965	0
242	20240405	152700	993071505	2965	2965	2965	2965	0
243	20240405	152600	993071505	2965	2965	2965	2965	0
244	20240405	152500	993071505	2965	2965	2965	2965	0
245	20240405	152400	993071505	2965	2965	2965	2965	0
246	20240405	152300	993071505	2965	2965	2965	2965	0
247	20240405	152200	993071505	2965	2965	2965	2965	0
248	20240405	152100	993071505	2965	2965	2965	2965	0
249	20240405	152000	993071505	2965	2965	2965	2965	0
250	20240405	151900	993071505	2965	2950	2965	2945	8
251	20240405	151800	993047920	2950	2960	2960	2945	1169
252	20240405	151700	989603775	2960	2955	2960	2955	211
253	20240405	151600	988980255	2960	2960	2960	2960	159
254	20240405	151500	988509615	2960	2950	2960	2950	43
255	20240405	151400	988382705	2950	2945	2950	2940	1733
256	20240405	151300	983280190	2950	2950	2950	2950	0
257	20240405	151200	983280190	2950	2950	2950	2950	1405
258	20240405	151100	979135440	2950	2950	2950	2950	16
259	20240405	151000	979088240	2960	2955	2960	2950	546
260	20240405	150900	977473720	2960	2955	2960	2955	195
261	20240405	150800	976897485	2955	2955	2955	2955	0
262	20240405	150700	976897485	2955	2955	2955	2955	17
263	20240405	150600	976847250	2955	2955	2955	2955	64
264	20240405	150500	976658130	2955	2955	2955	2955	0
265	20240405	150400	976658130	2955	2955	2955	2955	0
266	20240405	150300	976658130	2955	2955	2955	2955	0
267	20240405	150200	976658130	2955	2955	2955	2955	0
268	20240405	150100	976658130	2955	2955	2955	2955	34
269	20240405	150000	976557660	2955	2955	2955	2955	17
270	20240405	145900	976507425	2965	2960	2965	2960	16
271	20240405	145800	976460060	2960	2950	2960	2950	239
272	20240405	145700	975755000	2950	2950	2950	2950	63
273	20240405	145600	975569150	2950	2950	2950	2950	0
274	20240405	145500	975569150	2950	2950	2950	2950	119
275	20240405	145400	975218100	2950	2950	2950	2950	18
276	20240405	145300	975165000	2950	2950	2950	2950	0
277	20240405	145200	975165000	2950	2950	2950	2950	0
278	20240405	145100	975165000	2950	2950	2950	2950	0
279	20240405	145000	975165000	2950	2950	2950	2950	0
280	20240405	144900	975165000	2950	2955	2955	2950	2431
281	20240405	144800	967993485	2955	2955	2955	2955	22
282	20240405	144700	967928475	2955	2955	2955	2955	0
283	20240405	144600	967928475	2955	2955	2955	2955	0
284	20240405	144500	967928475	2955	2950	2955	2950	106
285	20240405	144400	967615700	2955	2955	2955	2955	63
286	20240405	144300	967429535	2955	2955	2955	2955	33
287	20240405	144200	967332020	2960	2955	2960	2955	623
288	20240405	144100	965490555	2955	2955	2955	2955	0
289	20240405	144000	965490555	2955	2955	2955	2955	18
290	20240405	143900	965437365	2955	2955	2955	2955	0
291	20240405	143800	965437365	2955	2955	2955	2955	8
292	20240405	143700	965413725	2955	2955	2955	2955	10
293	20240405	143600	965384175	2955	2955	2955	2955	60
294	20240405	143500	965206875	2955	2955	2955	2955	0
295	20240405	143400	965206875	2955	2955	2955	2955	0
296	20240405	143300	965206875	2955	2955	2955	2955	0
297	20240405	143200	965206875	2955	2955	2955	2955	0
298	20240405	143100	965206875	2955	2955	2955	2955	18
299	20240405	143000	965153685	2955	2955	2955	2955	120
300	20240405	142900	964799085	2960	2960	2960	2960	0
301	20240405	142800	964799085	2960	2960	2960	2960	0
302	20240405	142700	964799085	2960	2960	2960	2960	110
303	20240405	142600	964473485	2965	2965	2965	2965	0
304	20240405	142500	964473485	2965	2965	2965	2965	1023
305	20240405	142400	961440290	2965	2965	2965	2965	20
306	20240405	142300	961380990	2970	2970	2970	2970	0
307	20240405	142200	961380990	2970	2970	2970	2970	3
308	20240405	142100	961372080	2980	2965	2980	2965	140
309	20240405	142000	960954930	2965	2965	2965	2965	1
310	20240405	141900	960951965	2975	2965	2975	2965	154
311	20240405	141800	960493825	2975	2975	2975	2975	0
312	20240405	141700	960493825	2975	2975	2975	2975	0
313	20240405	141600	960493825	2975	2975	2975	2975	0
314	20240405	141500	960493825	2975	2965	2975	2965	41
315	20240405	141400	960371870	2975	2965	2975	2965	181
316	20240405	141300	959835105	2955	2955	2955	2955	0
317	20240405	141200	959835105	2955	2955	2955	2955	1098
318	20240405	141100	956590515	2955	2955	2955	2955	300
319	20240405	141000	955704015	2955	2955	2955	2955	0
320	20240405	140900	955704015	2955	2955	2955	2955	1941
321	20240405	140800	949968360	2950	2950	2950	2950	18
322	20240405	140700	949915260	2950	2950	2950	2950	0
323	20240405	140600	949915260	2950	2950	2950	2950	0
324	20240405	140500	949915260	2950	2950	2950	2950	0
325	20240405	140400	949915260	2950	2950	2950	2950	0
326	20240405	140300	949915260	2950	2950	2950	2950	0
327	20240405	140200	949915260	2950	2950	2950	2950	0
328	20240405	140100	949915260	2950	2950	2950	2950	63
329	20240405	140000	949729410	2950	2950	2950	2950	1176
330	20240405	135900	946260210	2950	2955	2955	2950	549
331	20240405	135800	944638005	2955	2955	2955	2955	1
332	20240405	135700	944635050	2955	2955	2955	2955	0
333	20240405	135600	944635050	2955	2955	2955	2955	0
334	20240405	135500	944635050	2955	2955	2955	2955	0
335	20240405	135400	944635050	2955	2955	2955	2955	71
336	20240405	135300	944425245	2955	2955	2955	2955	0
337	20240405	135200	944425245	2955	2955	2955	2955	6
338	20240405	135100	944407515	2955	2955	2955	2955	4
339	20240405	135000	944395695	2950	2950	2950	2950	0
340	20240405	134900	944395695	2950	2950	2950	2950	0
341	20240405	134800	944395695	2950	2950	2950	2950	0
342	20240405	134700	944395695	2950	2950	2950	2950	18
343	20240405	134600	944342595	2950	2950	2950	2950	0
344	20240405	134500	944342595	2950	2950	2950	2950	0
345	20240405	134400	944342595	2950	2950	2950	2950	0
346	20240405	134300	944342595	2950	2950	2950	2950	0
347	20240405	134200	944342595	2950	2950	2950	2950	0
348	20240405	134100	944342595	2950	2950	2950	2950	0
349	20240405	134000	944342595	2950	2950	2950	2950	0
350	20240405	133900	944342595	2950	2950	2950	2950	18
351	20240405	133800	944289495	2950	2950	2950	2950	69
352	20240405	133700	944085945	2950	2950	2950	2950	0
353	20240405	133600	944085945	2950	2950	2950	2950	18
354	20240405	133500	944032845	2950	2950	2950	2950	0
355	20240405	133400	944032845	2950	2950	2950	2950	18
356	20240405	133300	943979745	2950	2950	2950	2950	20
357	20240405	133200	943920745	2955	2955	2955	2955	0
358	20240405	133100	943920745	2955	2955	2955	2955	0
359	20240405	133000	943920745	2955	2950	2955	2950	2
360	20240405	132900	943914840	2950	2950	2950	2950	18
361	20240405	132800	943861740	2955	2955	2955	2955	0
362	20240405	132700	943861740	2955	2955	2955	2955	0
363	20240405	132600	943861740	2955	2955	2955	2955	170
364	20240405	132500	943359390	2950	2950	2950	2950	1
365	20240405	132400	943356440	2950	2950	2950	2950	0
366	20240405	132300	943356440	2950	2950	2950	2950	100
367	20240405	132200	943061440	2950	2950	2950	2950	0
368	20240405	132100	943061440	2950	2950	2950	2950	49
369	20240405	132000	942916890	2950	2950	2950	2950	0
370	20240405	131900	942916890	2950	2950	2950	2950	0
371	20240405	131800	942916890	2950	2950	2950	2950	0
372	20240405	131700	942916890	2950	2950	2950	2950	0
373	20240405	131600	942916890	2950	2950	2950	2950	0
374	20240405	131500	942916890	2950	2950	2950	2950	18
375	20240405	131400	942863790	2955	2955	2955	2955	288
376	20240405	131300	942012750	2955	2955	2955	2955	300
377	20240405	131200	941126250	2955	2955	2955	2955	0
378	20240405	131100	941126250	2955	2955	2955	2955	0
379	20240405	131000	941126250	2955	2955	2955	2955	0
380	20240405	130900	941126250	2955	2955	2955	2955	0
381	20240405	130800	941126250	2955	2955	2955	2955	30
382	20240405	130700	941037600	2960	2960	2960	2960	1
383	20240405	130600	941034640	2965	2965	2965	2965	0
384	20240405	130500	941034640	2965	2965	2965	2965	0
385	20240405	130400	941034640	2965	2965	2965	2965	0
386	20240405	130300	941034640	2965	2965	2965	2965	0
387	20240405	130200	941034640	2965	2965	2965	2965	0
388	20240405	130100	941034640	2965	2965	2965	2965	2
389	20240405	130000	941028710	2965	2965	2965	2965	221
390	20240405	125900	940373445	2960	2960	2960	2960	118
391	20240405	125800	940024165	2950	2950	2950	2950	0
392	20240405	125700	940024165	2950	2950	2950	2950	18
393	20240405	125600	939971065	2950	2950	2950	2950	680
394	20240405	125500	937965065	2950	2950	2950	2950	0
395	20240405	125400	937965065	2950	2950	2950	2950	0
396	20240405	125300	937965065	2950	2950	2950	2950	0
397	20240405	125200	937965065	2950	2950	2950	2950	0
398	20240405	125100	937965065	2950	2955	2955	2950	171
399	20240405	125000	937460610	2950	2950	2950	2950	0
400	20240405	124900	937460610	2950	2950	2950	2950	0
401	20240405	124800	937460610	2950	2950	2950	2950	0
402	20240405	124700	937460610	2950	2950	2950	2950	18
403	20240405	124600	937407510	2950	2950	2950	2950	0
404	20240405	124500	937407510	2950	2950	2950	2950	0
405	20240405	124400	937407510	2950	2950	2950	2950	0
406	20240405	124300	937407510	2950	2950	2950	2950	0
407	20240405	124200	937407510	2950	2950	2950	2950	18
408	20240405	124100	937354410	2960	2960	2960	2960	0
409	20240405	124000	937354410	2960	2960	2960	2960	0
410	20240405	123900	937354410	2960	2960	2960	2960	0
411	20240405	123800	937354410	2960	2960	2960	2960	4
412	20240405	123700	937342570	2950	2950	2950	2950	0
413	20240405	123600	937342570	2950	2950	2950	2950	1
414	20240405	123500	937339620	2950	2950	2950	2950	1
415	20240405	123400	937336670	2950	2950	2950	2950	0
416	20240405	123300	937336670	2950	2950	2965	2950	29
417	20240405	123200	937251095	2955	2955	2955	2955	0
418	20240405	123100	937251095	2955	2955	2955	2955	204
419	20240405	123000	936648275	2955	2955	2955	2955	0
420	20240405	122900	936648275	2955	2955	2955	2955	0
421	20240405	122800	936648275	2955	2955	2955	2955	67
422	20240405	122700	936450290	2975	2975	2975	2975	0
423	20240405	122600	936450290	2975	2975	2975	2975	0
424	20240405	122500	936450290	2975	2975	2975	2975	1
425	20240405	122400	936447315	2950	2950	2950	2950	0
426	20240405	122300	936447315	2950	2950	2950	2950	0
427	20240405	122200	936447315	2950	2955	2955	2950	64
428	20240405	122100	936258460	2975	2975	2975	2975	7
429	20240405	122000	936237635	2975	2965	2975	2965	204
430	20240405	121900	935632765	2965	2965	2965	2965	0
431	20240405	121800	935632765	2965	2965	2965	2965	0
432	20240405	121700	935632765	2965	2965	2965	2965	0
433	20240405	121600	935632765	2965	2965	2965	2965	0
434	20240405	121500	935632765	2965	2965	2965	2965	937
435	20240405	121400	932854560	2965	2965	2965	2965	2
436	20240405	121300	932848630	2950	2950	2950	2950	0
437	20240405	121200	932848630	2950	2950	2950	2950	7
438	20240405	121100	932827980	2955	2955	2955	2955	295
439	20240405	121000	931956255	2950	2950	2950	2950	20
440	20240405	120900	931897255	2950	2950	2950	2950	0
441	20240405	120800	931897255	2950	2950	2950	2950	0
442	20240405	120700	931897255	2950	2950	2950	2950	100
443	20240405	120600	931602255	2950	2950	2950	2950	0
444	20240405	120500	931602255	2950	2950	2950	2950	0
445	20240405	120400	931602255	2950	2950	2950	2950	18
446	20240405	120300	931549155	2950	2950	2950	2950	0
447	20240405	120200	931549155	2950	2950	2950	2950	250
448	20240405	120100	930811655	2950	2950	2950	2950	0
449	20240405	120000	930811655	2950	2950	2950	2950	18
450	20240405	115900	930758555	2945	2945	2945	2945	0
451	20240405	115800	930758555	2945	2945	2945	2945	0
452	20240405	115700	930758555	2945	2945	2945	2945	1
453	20240405	115600	930755610	2945	2945	2945	2945	0
454	20240405	115500	930755610	2945	2945	2945	2945	3
455	20240405	115400	930746775	2955	2950	2955	2950	56
456	20240405	115300	930581535	2945	2945	2945	2945	18
457	20240405	115200	930528525	2940	2940	2940	2940	0
458	20240405	115100	930528525	2940	2940	2940	2940	0
459	20240405	115000	930528525	2940	2940	2940	2940	0
460	20240405	114900	930528525	2940	2940	2940	2940	103
461	20240405	114800	930225705	2940	2940	2940	2940	43
462	20240405	114700	930099285	2940	2940	2940	2940	101
463	20240405	114600	929802345	2950	2950	2950	2950	27
464	20240405	114500	929722695	2940	2940	2940	2940	348
465	20240405	114400	928699575	2940	2940	2940	2940	0
466	20240405	114300	928699575	2940	2940	2940	2940	0
467	20240405	114200	928699575	2940	2940	2940	2940	0
468	20240405	114100	928699575	2940	2940	2940	2940	1
469	20240405	114000	928696635	2940	2940	2940	2940	0
470	20240405	113900	928696635	2940	2940	2940	2940	18
471	20240405	113800	928643715	2940	2940	2940	2940	0
472	20240405	113700	928643715	2940	2945	2945	2940	990
473	20240405	113600	925732990	2940	2940	2940	2940	0
474	20240405	113500	925732990	2940	2940	2940	2940	0
475	20240405	113400	925732990	2940	2940	2940	2940	683
476	20240405	113300	923724970	2940	2945	2945	2940	1214
477	20240405	113200	920155795	2945	2945	2945	2945	0
478	20240405	113100	920155795	2945	2945	2945	2945	1399
479	20240405	113000	916035740	2945	2940	2945	2940	178
480	20240405	112900	915512140	2940	2950	2950	2940	2064
481	20240405	112800	909437005	2950	2950	2950	2950	1
482	20240405	112700	909434055	2950	2950	2950	2950	0
483	20240405	112600	909434055	2950	2950	2950	2950	0
484	20240405	112500	909434055	2950	2950	2950	2950	0
485	20240405	112400	909434055	2950	2950	2950	2950	0
486	20240405	112300	909434055	2950	2950	2965	2950	6
487	20240405	112200	909416340	2950	2945	2950	2945	578
488	20240405	112100	907714115	2945	2950	2950	2945	1443
489	20240405	112000	903459480	2950	2955	2955	2950	501
490	20240405	111900	901981330	2955	2955	2955	2955	0
491	20240405	111800	901981330	2955	2955	2955	2950	2388
492	20240405	111700	894925600	2965	2965	2965	2965	0
493	20240405	111600	894925600	2965	2965	2965	2965	0
494	20240405	111500	894925600	2965	2965	2965	2965	0
495	20240405	111400	894925600	2965	2965	2965	2965	6
496	20240405	111300	894907810	2965	2965	2965	2965	0
497	20240405	111200	894907810	2965	2960	2965	2960	121
498	20240405	111100	894549645	2955	2950	2955	2950	10
499	20240405	111000	894520100	2950	2955	2955	2950	536
500	20240405	110900	892938800	2955	2955	2955	2955	0
501	20240405	110800	892938800	2955	2955	2955	2955	0
502	20240405	110700	892938800	2955	2955	2955	2955	0
503	20240405	110600	892938800	2955	2955	2955	2955	0
504	20240405	110500	892938800	2955	2955	2955	2955	477
505	20240405	110400	891529265	2955	2955	2955	2955	19
506	20240405	110300	891473120	2955	2955	2955	2955	18
507	20240405	110200	891419930	2955	2955	2955	2955	0
508	20240405	110100	891419930	2955	2955	2955	2955	18
509	20240405	110000	891366740	2960	2950	2960	2950	219
510	20240405	105900	890718510	2960	2960	2960	2960	110
511	20240405	105800	890392910	2950	2955	2955	2950	774
512	20240405	105700	888109445	2955	2955	2955	2955	18
513	20240405	105600	888056255	2955	2955	2955	2955	8
514	20240405	105500	888032615	2955	2955	2955	2955	322
515	20240405	105400	887081105	2955	2965	2965	2955	1046
516	20240405	105300	883989450	2970	2960	2970	2955	169
517	20240405	105200	883488645	2960	2960	2960	2960	50
518	20240405	105100	883340645	2960	2960	2960	2960	20
519	20240405	105000	883281445	2960	2960	2960	2960	0
520	20240405	104900	883281445	2960	2960	2960	2960	9
521	20240405	104800	883254805	2955	2955	2955	2955	0
522	20240405	104700	883254805	2955	2955	2955	2955	0
523	20240405	104600	883254805	2955	2950	2955	2950	1013
524	20240405	104500	880265060	2950	2960	2965	2950	93
525	20240405	104400	879990435	2955	2960	2960	2955	1210
526	20240405	104300	876414385	2955	2955	2955	2950	422
527	20240405	104200	875168005	2955	2955	2955	2955	418
528	20240405	104100	873932815	2955	2970	2970	2955	2419
529	20240405	104000	866769665	2975	2975	2975	2975	50
530	20240405	103900	866620915	2970	2970	2970	2970	2
531	20240405	103800	866614975	2970	2980	2980	2970	430
532	20240405	103700	865337855	2980	2980	2980	2980	0
533	20240405	103600	865337855	2980	2980	2980	2980	0
534	20240405	103500	865337855	2980	2985	2985	2980	295
535	20240405	103400	864458280	2970	2970	2970	2970	20
536	20240405	103300	864398880	2965	2965	2965	2965	194
537	20240405	103200	863823670	2955	2955	2955	2955	26
538	20240405	103100	863746840	2955	2960	2960	2955	8632
539	20240405	103000	838202480	2960	2970	2970	2960	4429
540	20240405	102900	825073815	2965	2970	2985	2965	773
541	20240405	102800	822777995	2970	2975	2975	2970	447
542	20240405	102700	821448660	2965	2970	2975	2965	1083
543	20240405	102600	818237055	2975	2970	2975	2965	1830
544	20240405	102500	812807525	2975	2975	2975	2975	913
545	20240405	102400	810091350	2990	3005	3005	2960	14816
546	20240405	102300	766000715	3005	2980	3005	2980	608
547	20240405	102200	764180310	2990	3000	3000	2980	7984
548	20240405	102100	740363505	3000	3000	3010	3000	604
549	20240405	102000	738549595	3000	2995	3020	2975	9954
550	20240405	101900	708719330	2980	3025	3025	2975	11812
551	20240405	101800	673271105	3025	3020	3045	3020	3719
552	20240405	101700	661961980	3020	3040	3070	3020	11569
553	20240405	101600	626845385	3040	3065	3065	3030	10465
554	20240405	101500	594991735	3045	3100	3120	3045	36261
555	20240405	101400	483055695	3080	3050	3150	3025	81636
556	20240405	101300	230574755	3050	2980	3065	2980	28830
557	20240405	101200	143204905	2980	2980	2980	2980	1
558	20240405	101100	143201925	2975	2950	2975	2950	2000
559	20240405	101000	137281780	2950	2950	2950	2950	0
560	20240405	100900	137281780	2950	2950	2950	2950	6
561	20240405	100800	137264080	2950	2950	2950	2950	0
562	20240405	100700	137264080	2950	2950	2950	2950	86
563	20240405	100600	137010380	2955	2955	2955	2955	100
564	20240405	100500	136714880	2955	2960	2960	2955	121
565	20240405	100400	136356860	2960	2960	2960	2960	1
566	20240405	100300	136353900	2960	2955	2960	2955	212
567	20240405	100200	135726765	2960	2960	2960	2960	0
568	20240405	100100	135726765	2960	2960	2960	2960	0
569	20240405	100000	135726765	2960	2955	2965	2945	22
570	20240405	095900	135661920	2955	2955	2955	2955	0
571	20240405	095800	135661920	2955	2945	2955	2945	2
572	20240405	095700	135656020	2945	2950	2950	2945	924
573	20240405	095600	132934580	2960	2960	2960	2960	1
574	20240405	095500	132931620	2955	2955	2955	2955	1
575	20240405	095400	132928665	2945	2945	2945	2945	0
576	20240405	095300	132928665	2945	2945	2945	2945	0
577	20240405	095200	132928665	2945	2940	2945	2935	370
578	20240405	095100	131842540	2940	2950	2950	2935	3393
579	20240405	095000	121878365	2950	2950	2950	2950	36
580	20240405	094900	121772165	2950	2955	2955	2950	1515
581	20240405	094800	117302900	2970	2970	2970	2970	0
582	20240405	094700	117302900	2970	2970	2970	2970	0
583	20240405	094600	117302900	2970	2955	2990	2950	1431
584	20240405	094500	113068790	2960	2950	2960	2940	5032
585	20240405	094400	98244110	2965	2965	2965	2955	959
586	20240405	094300	95406640	2970	2970	2970	2970	52
587	20240405	094200	95252200	2980	2980	2980	2980	23
588	20240405	094100	95183660	2980	2980	2980	2980	0
589	20240405	094000	95183660	2980	2980	2980	2980	1
590	20240405	093900	95180680	2980	2980	2980	2980	0
591	20240405	093800	95180680	2980	2980	2980	2980	31
592	20240405	093700	95088300	2975	2975	2975	2975	269
593	20240405	093600	94288025	2980	2990	2990	2980	1046
594	20240405	093500	91170865	3000	3000	3000	3000	0
595	20240405	093400	91170865	3000	3005	3005	2995	1705
596	20240405	093300	86053080	3005	3005	3005	3005	15
597	20240405	093200	86008005	3000	3000	3000	3000	188
598	20240405	093100	85444005	3010	3010	3010	3010	176
599	20240405	093000	84914245	3005	3005	3020	3005	19
600	20240405	092900	84857080	2995	2995	2995	2995	29
601	20240405	092800	84770225	2995	3000	3000	2995	2258
602	20240405	092700	78005395	3000	3000	3000	3000	10
603	20240405	092600	77975395	3010	3020	3020	3010	435
604	20240405	092500	76664955	3025	3010	3025	3000	5539
605	20240405	092400	59950575	3030	2975	3030	2975	10544
606	20240405	092300	28304175	2965	2965	2965	2965	20
607	20240405	092200	28244875	2965	2965	2965	2965	0
608	20240405	092100	28244875	2965	2965	2965	2965	0
609	20240405	092000	28244875	2965	2965	2965	2965	200
610	20240405	091900	27651875	2965	2965	2965	2965	0
611	20240405	091800	27651875	2965	2960	2990	2960	215
612	20240405	091700	27013935	2950	2950	2950	2950	1
613	20240405	091600	27010985	2965	2960	2965	2960	50
614	20240405	091500	26862740	2965	2965	2965	2965	0
615	20240405	091400	26862740	2965	2965	2965	2965	0
616	20240405	091300	26862740	2965	2970	2970	2965	41
617	20240405	091200	26741170	2990	2960	2995	2960	4035
618	20240405	091100	14753755	2950	2950	2950	2950	1396
619	20240405	091000	10635555	2950	2935	2950	2935	806
620	20240405	090900	8259445	2935	2935	2935	2935	1000
621	20240405	090800	5324445	2935	2935	2935	2935	24
622	20240405	090700	5254005	2950	2950	2950	2950	1000
623	20240405	090600	2304005	2950	2950	2950	2950	0
624	20240405	090500	2304005	2950	2925	2950	2925	5
625	20240405	090400	2289280	2920	2920	2920	2920	0
626	20240405	090300	2289280	2920	2920	2920	2920	401
627	20240405	090200	1118360	2920	2920	2920	2920	0
628	20240405	090100	1118360	2920	2920	2920	2920	179
629	20240405	090000	595680	2920	2920	2920	2920	204