KissMeData/074610/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	195000	1160720995	3000	3000	3000	3000	11168
3	20240424	194900	1160720995	3000	3000	3000	3000	0
4	20240424	194800	1160720995	3000	3000	3000	3000	0
5	20240424	194700	1160720995	3000	3000	3000	3000	0
6	20240424	194600	1160720995	3000	3000	3000	3000	0
7	20240424	194500	1160720995	3000	3000	3000	3000	0
8	20240424	194400	1160720995	3000	3000	3000	3000	0
9	20240424	194300	1160720995	3000	3000	3000	3000	0
10	20240424	194200	1160720995	3000	3000	3000	3000	0
11	20240424	194100	1160720995	3000	3000	3000	3000	0
12	20240424	194000	1160720995	3000	3000	3000	3000	0
13	20240424	193900	1160720995	3000	3000	3000	3000	0
14	20240424	193800	1160720995	3000	3000	3000	3000	0
15	20240424	193700	1160720995	3000	3000	3000	3000	0
16	20240424	193600	1160720995	3000	3000	3000	3000	0
17	20240424	193500	1160720995	3000	3000	3000	3000	0
18	20240424	193400	1160720995	3000	3000	3000	3000	0
19	20240424	193300	1160720995	3000	3000	3000	3000	0
20	20240424	193200	1160720995	3000	3000	3000	3000	0
21	20240424	193100	1160720995	3000	3000	3000	3000	0
22	20240424	193000	1160720995	3000	3000	3000	3000	0
23	20240424	192900	1160720995	3000	3000	3000	3000	0
24	20240424	192800	1160720995	3000	3000	3000	3000	0
25	20240424	192700	1160720995	3000	3000	3000	3000	0
26	20240424	192600	1160720995	3000	3000	3000	3000	0
27	20240424	192500	1160720995	3000	3000	3000	3000	0
28	20240424	192400	1160720995	3000	3000	3000	3000	0
29	20240424	192300	1160720995	3000	3000	3000	3000	0
30	20240424	192200	1160720995	3000	3000	3000	3000	0
31	20240424	192100	1160720995	3000	3000	3000	3000	0
32	20240424	192000	1160720995	3000	3000	3000	3000	11168
33	20240424	191900	1160720995	3000	3000	3000	3000	0
34	20240424	191800	1160720995	3000	3000	3000	3000	0
35	20240424	191700	1160720995	3000	3000	3000	3000	0
36	20240424	191600	1160720995	3000	3000	3000	3000	0
37	20240424	191500	1160720995	3000	3000	3000	3000	0
38	20240424	191400	1160720995	3000	3000	3000	3000	0
39	20240424	191300	1160720995	3000	3000	3000	3000	0
40	20240424	191200	1160720995	3000	3000	3000	3000	0
41	20240424	191100	1160720995	3000	3000	3000	3000	0
42	20240424	191000	1160720995	3000	3000	3000	3000	0
43	20240424	190900	1160720995	3000	3000	3000	3000	0
44	20240424	190800	1160720995	3000	3000	3000	3000	0
45	20240424	190700	1160720995	3000	3000	3000	3000	0
46	20240424	190600	1160720995	3000	3000	3000	3000	0
47	20240424	190500	1160720995	3000	3000	3000	3000	0
48	20240424	190400	1160720995	3000	3000	3000	3000	0
49	20240424	190300	1160720995	3000	3000	3000	3000	0
50	20240424	190200	1160720995	3000	3000	3000	3000	0
51	20240424	190100	1160720995	3000	3000	3000	3000	0
52	20240424	190000	1160720995	3000	3000	3000	3000	0
53	20240424	185900	1160720995	3000	3000	3000	3000	0
54	20240424	185800	1160720995	3000	3000	3000	3000	0
55	20240424	185700	1160720995	3000	3000	3000	3000	0
56	20240424	185600	1160720995	3000	3000	3000	3000	0
57	20240424	185500	1160720995	3000	3000	3000	3000	0
58	20240424	185400	1160720995	3000	3000	3000	3000	0
59	20240424	185300	1160720995	3000	3000	3000	3000	0
60	20240424	185200	1160720995	3000	3000	3000	3000	0
61	20240424	185100	1160720995	3000	3000	3000	3000	0
62	20240424	185000	1160720995	3000	3000	3000	3000	11168
63	20240424	184900	1160720995	3000	3000	3000	3000	0
64	20240424	184800	1160720995	3000	3000	3000	3000	0
65	20240424	184700	1160720995	3000	3000	3000	3000	0
66	20240424	184600	1160720995	3000	3000	3000	3000	0
67	20240424	184500	1160720995	3000	3000	3000	3000	0
68	20240424	184400	1160720995	3000	3000	3000	3000	0
69	20240424	184300	1160720995	3000	3000	3000	3000	0
70	20240424	184200	1160720995	3000	3000	3000	3000	0
71	20240424	184100	1160720995	3000	3000	3000	3000	0
72	20240424	184000	1160720995	3000	3000	3000	3000	0
73	20240424	183900	1160720995	3000	3000	3000	3000	0
74	20240424	183800	1160720995	3000	3000	3000	3000	0
75	20240424	183700	1160720995	3000	3000	3000	3000	0
76	20240424	183600	1160720995	3000	3000	3000	3000	0
77	20240424	183500	1160720995	3000	3000	3000	3000	0
78	20240424	183400	1160720995	3000	3000	3000	3000	0
79	20240424	183300	1160720995	3000	3000	3000	3000	0
80	20240424	183200	1160720995	3000	3000	3000	3000	0
81	20240424	183100	1160720995	3000	3000	3000	3000	0
82	20240424	183000	1160720995	3000	3000	3000	3000	0
83	20240424	182900	1160720995	3000	3000	3000	3000	0
84	20240424	182800	1160720995	3000	3000	3000	3000	0
85	20240424	182700	1160720995	3000	3000	3000	3000	0
86	20240424	182600	1160720995	3000	3000	3000	3000	0
87	20240424	182500	1160720995	3000	3000	3000	3000	0
88	20240424	182400	1160720995	3000	3000	3000	3000	0
89	20240424	182300	1160720995	3000	3000	3000	3000	0
90	20240424	182200	1160720995	3000	3000	3000	3000	0
91	20240424	182100	1160720995	3000	3000	3000	3000	0
92	20240424	182000	1160720995	3000	3000	3000	3000	11168
93	20240424	181900	1160720995	3000	3000	3000	3000	0
94	20240424	181800	1160720995	3000	3000	3000	3000	0
95	20240424	181700	1160720995	3000	3000	3000	3000	0
96	20240424	181600	1160720995	3000	3000	3000	3000	0
97	20240424	181500	1160720995	3000	3000	3000	3000	0
98	20240424	181400	1160720995	3000	3000	3000	3000	0
99	20240424	181300	1160720995	3000	3000	3000	3000	0
100	20240424	181200	1160720995	3000	3000	3000	3000	0
101	20240424	181100	1160720995	3000	3000	3000	3000	0
102	20240424	181000	1160720995	3000	3000	3000	3000	0
103	20240424	180900	1160720995	3000	3000	3000	3000	0
104	20240424	180800	1160720995	3000	3000	3000	3000	0
105	20240424	180700	1160720995	3000	3000	3000	3000	0
106	20240424	180600	1160720995	3000	3000	3000	3000	0
107	20240424	180500	1160720995	3000	3000	3000	3000	0
108	20240424	180400	1160720995	3000	3000	3000	3000	0
109	20240424	180300	1160720995	3000	3000	3000	3000	0
110	20240424	180200	1160720995	3000	3000	3000	3000	0
111	20240424	180100	1160720995	3000	3000	3000	3000	0
112	20240424	180000	1160720995	3000	3000	3000	3000	0
113	20240424	175900	1160720995	3000	3000	3000	3000	0
114	20240424	175800	1160720995	3000	3000	3000	3000	0
115	20240424	175700	1160720995	3000	3000	3000	3000	0
116	20240424	175600	1160720995	3000	3000	3000	3000	0
117	20240424	175500	1160720995	3000	3000	3000	3000	0
118	20240424	175400	1160720995	3000	3000	3000	3000	0
119	20240424	175300	1160720995	3000	3000	3000	3000	0
120	20240424	175200	1160720995	3000	3000	3000	3000	0
121	20240424	175100	1160720995	3000	3000	3000	3000	0
122	20240424	175000	1160720995	3000	3000	3000	3000	11168
123	20240424	174900	1160720995	3000	3000	3000	3000	0
124	20240424	174800	1160720995	3000	3000	3000	3000	0
125	20240424	174700	1160720995	3000	3000	3000	3000	0
126	20240424	174600	1160720995	3000	3000	3000	3000	0
127	20240424	174500	1160720995	3000	3000	3000	3000	0
128	20240424	174400	1160720995	3000	3000	3000	3000	0
129	20240424	174300	1160720995	3000	3000	3000	3000	0
130	20240424	174200	1160720995	3000	3000	3000	3000	0
131	20240424	174100	1160720995	3000	3000	3000	3000	0
132	20240424	174000	1160720995	3000	3000	3000	3000	0
133	20240424	173900	1160720995	3000	3000	3000	3000	0
134	20240424	173800	1160720995	3000	3000	3000	3000	0
135	20240424	173700	1160720995	3000	3000	3000	3000	0
136	20240424	173600	1160720995	3000	3000	3000	3000	0
137	20240424	173500	1160720995	3000	3000	3000	3000	0
138	20240424	173400	1160720995	3000	3000	3000	3000	0
139	20240424	173300	1160720995	3000	3000	3000	3000	0
140	20240424	173200	1160720995	3000	3000	3000	3000	0
141	20240424	173100	1160720995	3000	3000	3000	3000	0
142	20240424	173000	1160720995	3000	3000	3000	3000	0
143	20240424	172900	1160720995	3000	3000	3000	3000	0
144	20240424	172800	1160720995	3000	3000	3000	3000	0
145	20240424	172700	1160720995	3000	3000	3000	3000	0
146	20240424	172600	1160720995	3000	3000	3000	3000	0
147	20240424	172500	1160720995	3000	3000	3000	3000	0
148	20240424	172400	1160720995	3000	3000	3000	3000	0
149	20240424	172300	1160720995	3000	3000	3000	3000	0
150	20240424	172200	1160720995	3000	3000	3000	3000	0
151	20240424	172100	1160720995	3000	3000	3000	3000	0
152	20240424	172000	1160720995	3000	3000	3000	3000	11168
153	20240424	171900	1160720995	3000	3000	3000	3000	0
154	20240424	171800	1160720995	3000	3000	3000	3000	0
155	20240424	171700	1160720995	3000	3000	3000	3000	0
156	20240424	171600	1160720995	3000	3000	3000	3000	0
157	20240424	171500	1160720995	3000	3000	3000	3000	0
158	20240424	171400	1160720995	3000	3000	3000	3000	0
159	20240424	171300	1160720995	3000	3000	3000	3000	0
160	20240424	171200	1160720995	3000	3000	3000	3000	0
161	20240424	171100	1160720995	3000	3000	3000	3000	0
162	20240424	171000	1160720995	3000	3000	3000	3000	0
163	20240424	170900	1160720995	3000	3000	3000	3000	0
164	20240424	170800	1160720995	3000	3000	3000	3000	0
165	20240424	170700	1160720995	3000	3000	3000	3000	0
166	20240424	170600	1160720995	3000	3000	3000	3000	0
167	20240424	170500	1160720995	3000	3000	3000	3000	0
168	20240424	170400	1160720995	3000	3000	3000	3000	0
169	20240424	170300	1160720995	3000	3000	3000	3000	0
170	20240424	170200	1160720995	3000	3000	3000	3000	0
171	20240424	170100	1160720995	3000	3000	3000	3000	0
172	20240424	170000	1160720995	3000	3000	3000	3000	0
173	20240424	165900	1160720995	3000	3000	3000	3000	0
174	20240424	165800	1160720995	3000	3000	3000	3000	0
175	20240424	165700	1160720995	3000	3000	3000	3000	0
176	20240424	165600	1160720995	3000	3000	3000	3000	0
177	20240424	165500	1160720995	3000	3000	3000	3000	0
178	20240424	165400	1160720995	3000	3000	3000	3000	0
179	20240424	165300	1160720995	3000	3000	3000	3000	0
180	20240424	165200	1160720995	3000	3000	3000	3000	0
181	20240424	165100	1160720995	3000	3000	3000	3000	0
182	20240424	165000	1160720995	3000	3000	3000	3000	11168
183	20240424	164900	1160720995	3000	3000	3000	3000	0
184	20240424	164800	1160720995	3000	3000	3000	3000	0
185	20240424	164700	1160720995	3000	3000	3000	3000	0
186	20240424	164600	1160720995	3000	3000	3000	3000	0
187	20240424	164500	1160720995	3000	3000	3000	3000	0
188	20240424	164400	1160720995	3000	3000	3000	3000	0
189	20240424	164300	1160720995	3000	3000	3000	3000	0
190	20240424	164200	1160720995	3000	3000	3000	3000	0
191	20240424	164100	1160720995	3000	3000	3000	3000	0
192	20240424	164000	1160720995	3000	3000	3000	3000	0
193	20240424	163900	1160720995	3000	3000	3000	3000	0
194	20240424	163800	1160720995	3000	3000	3000	3000	0
195	20240424	163700	1160720995	3000	3000	3000	3000	0
196	20240424	163600	1160720995	3000	3000	3000	3000	0
197	20240424	163500	1160720995	3000	3000	3000	3000	0
198	20240424	163400	1160720995	3000	3000	3000	3000	0
199	20240424	163300	1160720995	3000	3000	3000	3000	0
200	20240424	163200	1160720995	3000	3000	3000	3000	0
201	20240424	163100	1160720995	3000	3000	3000	3000	0
202	20240424	163000	1160720995	3000	3000	3000	3000	0
203	20240424	162900	1160720995	3000	3000	3000	3000	0
204	20240424	162800	1160720995	3000	3000	3000	3000	0
205	20240424	162700	1160720995	3000	3000	3000	3000	0
206	20240424	162600	1160720995	3000	3000	3000	3000	0
207	20240424	162500	1160720995	3000	3000	3000	3000	0
208	20240424	162400	1160720995	3000	3000	3000	3000	0
209	20240424	162300	1160720995	3000	3000	3000	3000	0
210	20240424	162200	1160720995	3000	3000	3000	3000	0
211	20240424	162100	1160720995	3000	3000	3000	3000	0
212	20240424	162000	1160720995	3000	3000	3000	3000	11168
213	20240424	161900	1160720995	3000	3000	3000	3000	0
214	20240424	161800	1160720995	3000	3000	3000	3000	0
215	20240424	161700	1160720995	3000	3000	3000	3000	0
216	20240424	161600	1160720995	3000	3000	3000	3000	0
217	20240424	161500	1160720995	3000	3000	3000	3000	0
218	20240424	161400	1160720995	3000	3000	3000	3000	0
219	20240424	161300	1160720995	3000	3000	3000	3000	0
220	20240424	161200	1160720995	3000	3000	3000	3000	0
221	20240424	161100	1160720995	3000	3000	3000	3000	0
222	20240424	161000	1160720995	3000	3000	3000	3000	0
223	20240424	160900	1160720995	3000	3000	3000	3000	0
224	20240424	160800	1160720995	3000	3000	3000	3000	0
225	20240424	160700	1160720995	3000	3000	3000	3000	0
226	20240424	160600	1160720995	3000	3000	3000	3000	0
227	20240424	160500	1160720995	3000	3000	3000	3000	0
228	20240424	160400	1160720995	3000	3000	3000	3000	0
229	20240424	160300	1160720995	3000	3000	3000	3000	0
230	20240424	160200	1160720995	3000	3000	3000	3000	0
231	20240424	160100	1160720995	3000	3000	3000	3000	0
232	20240424	160000	1160720995	3000	3000	3000	3000	0
233	20240424	155900	1160720995	3000	3000	3000	3000	0
234	20240424	155800	1160720995	3000	3000	3000	3000	0
235	20240424	155700	1160720995	3000	3000	3000	3000	0
236	20240424	155600	1160720995	3000	3000	3000	3000	0
237	20240424	155500	1160720995	3000	3000	3000	3000	0
238	20240424	155400	1160720995	3000	3000	3000	3000	0
239	20240424	155300	1160720995	3000	3000	3000	3000	0
240	20240424	155200	1160720995	3000	3000	3000	3000	0
241	20240424	155100	1160720995	3000	3000	3000	3000	0
242	20240424	155000	1160720995	3000	3000	3000	3000	11168
243	20240424	154900	1160720995	3000	3000	3000	3000	0
244	20240424	154800	1160720995	3000	3000	3000	3000	0
245	20240424	154700	1160720995	3000	3000	3000	3000	0
246	20240424	154600	1160720995	3000	3000	3000	3000	0
247	20240424	154500	1160720995	3000	3000	3000	3000	0
248	20240424	154400	1160720995	3000	3000	3000	3000	0
249	20240424	154300	1160720995	3000	3000	3000	3000	0
250	20240424	154200	1160720995	3000	3000	3000	3000	0
251	20240424	154100	1160720995	3000	3000	3000	3000	0
252	20240424	154000	1160720995	3000	3000	3000	3000	0
253	20240424	153900	1160720995	3000	3000	3000	3000	0
254	20240424	153800	1160720995	3000	3000	3000	3000	0
255	20240424	153700	1160720995	3000	3000	3000	3000	0
256	20240424	153600	1160720995	3000	3000	3000	3000	0
257	20240424	153500	1160720995	3000	3000	3000	3000	0
258	20240424	153400	1160720995	3000	3000	3000	3000	0
259	20240424	153300	1160720995	3000	3000	3000	3000	0
260	20240424	153200	1160720995	3000	3000	3000	3000	0
261	20240424	153100	1160720995	3000	3000	3000	3000	0
262	20240424	153000	1160720995	3000	3000	3000	3000	11168
263	20240424	152900	1127216995	3000	3000	3000	3000	0
264	20240424	152800	1127216995	3000	3000	3000	3000	0
265	20240424	152700	1127216995	3000	3000	3000	3000	0
266	20240424	152600	1127216995	3000	3000	3000	3000	0
267	20240424	152500	1127216995	3000	3000	3000	3000	0
268	20240424	152400	1127216995	3000	3000	3000	3000	0
269	20240424	152300	1127216995	3000	3000	3000	3000	0
270	20240424	152200	1127216995	3000	3000	3000	3000	0
271	20240424	152100	1127216995	3000	3000	3000	3000	0
272	20240424	152000	1127216995	3000	3000	3000	3000	0
273	20240424	151900	1127216995	3000	3000	3000	2995	1539
274	20240424	151800	1122606250	2995	2990	3000	2990	7057
275	20240424	151700	1101473755	2990	2990	2995	2990	1490
276	20240424	151600	1097018555	2990	2995	2995	2990	365
277	20240424	151500	1095927165	2995	2995	2995	2995	1391
278	20240424	151400	1091761120	2995	2995	2995	2995	300
279	20240424	151300	1090862620	2995	2990	2995	2985	2082
280	20240424	151200	1084639320	2990	2995	2995	2990	1187
281	20240424	151100	1081085085	2995	2995	2995	2995	80
282	20240424	151000	1080845485	2995	2995	2995	2995	10
283	20240424	150900	1080815535	2995	2995	2995	2995	407
284	20240424	150800	1079596570	2995	2995	2995	2995	101
285	20240424	150700	1079294075	2990	2990	2990	2990	1386
286	20240424	150600	1075149935	2990	2985	2990	2985	4715
287	20240424	150500	1061070615	2990	2990	2990	2990	5622
288	20240424	150400	1044260835	2990	2990	2990	2990	940
289	20240424	150300	1041450235	2990	2990	2990	2990	33
290	20240424	150200	1041351565	2990	2990	2990	2990	110
291	20240424	150100	1041022665	2985	2985	2985	2985	0
292	20240424	150000	1041022665	2985	2995	2995	2985	662
293	20240424	145900	1039046585	2995	2990	2995	2990	1674
294	20240424	145800	1034041315	2985	2985	2985	2985	0
295	20240424	145700	1034041315	2985	2985	2985	2985	0
296	20240424	145600	1034041315	2985	2985	2985	2985	107
297	20240424	145500	1033721920	2985	2985	2985	2985	2667
298	20240424	145400	1025760925	2985	2995	2995	2985	1025
299	20240424	145300	1022694760	3000	3000	3000	3000	1
300	20240424	145200	1022691760	2995	3000	3000	2995	2152
301	20240424	145100	1016246510	3000	3000	3000	3000	394
302	20240424	145000	1015064510	2995	3000	3000	2995	2591
303	20240424	144900	1007303965	3000	2995	3000	2985	2952
304	20240424	144800	998482105	2995	2995	2995	2995	100
305	20240424	144700	998182605	2995	2995	3000	2995	3145
306	20240424	144600	988763325	2990	2995	2995	2990	122
307	20240424	144500	988398525	2990	2990	2990	2990	21
308	20240424	144400	988335735	2990	2990	2990	2990	1029
309	20240424	144300	985259025	2990	2990	2990	2990	53
310	20240424	144200	985100555	2990	2990	2990	2990	356
311	20240424	144100	984036115	2995	2995	2995	2995	340
312	20240424	144000	983017815	2995	2995	2995	2995	0
313	20240424	143900	983017815	2995	2995	2995	2995	380
314	20240424	143800	981879715	2995	2995	2995	2995	0
315	20240424	143700	981879715	2995	2990	2995	2985	1902
316	20240424	143600	976201810	2990	2995	2995	2990	1657
317	20240424	143500	971247095	2995	2995	2995	2990	77
318	20240424	143400	971016610	2995	2995	2995	2995	1096
319	20240424	143300	967734090	2995	2995	2995	2995	1209
320	20240424	143200	964113135	2995	2990	2995	2990	944
321	20240424	143100	961289215	2995	2995	2995	2995	53
322	20240424	143000	961130480	2995	2995	2995	2995	0
323	20240424	142900	961130480	2995	2995	2995	2995	628
324	20240424	142800	959249620	2995	2995	2995	2995	100
325	20240424	142700	958950120	2995	2995	2995	2995	113
326	20240424	142600	958611685	2995	2995	2995	2995	37
327	20240424	142500	958500870	3000	2995	3000	2990	715
328	20240424	142400	956361920	2995	2995	2995	2995	300
329	20240424	142300	955463420	2995	2995	2995	2995	1630
330	20240424	142200	950581570	2995	2995	2995	2995	1600
331	20240424	142100	945789570	2995	2995	2995	2995	405
332	20240424	142000	944576595	3000	3000	3000	3000	0
333	20240424	141900	944576595	3000	3000	3000	3000	133
334	20240424	141800	944177595	3000	3000	3000	3000	1800
335	20240424	141700	938777595	3000	3000	3000	3000	1355
336	20240424	141600	934712595	3000	2995	3000	2995	2
337	20240424	141500	934706600	3000	3000	3000	3000	9
338	20240424	141400	934679600	3000	3000	3000	3000	1188
339	20240424	141300	931115600	3000	3000	3005	2995	4640
340	20240424	141200	917194850	2995	2990	2995	2990	3010
341	20240424	141100	908187885	2995	2995	2995	2995	0
342	20240424	141000	908187885	2995	2995	2995	2995	0
343	20240424	140900	908187885	2995	2985	2995	2985	215
344	20240424	140800	907545010	2985	2985	2985	2985	0
345	20240424	140700	907545010	2985	2995	2995	2985	475
346	20240424	140600	906125925	2995	2995	2995	2995	1
347	20240424	140500	906122930	2990	2990	2990	2990	51
348	20240424	140400	905970440	2990	2990	2990	2990	0
349	20240424	140300	905970440	2990	2990	2990	2990	0
350	20240424	140200	905970440	2990	2995	3000	2990	1792
351	20240424	140100	900603240	2995	2990	2995	2985	8058
352	20240424	140000	876537275	2990	2980	2990	2980	5068
353	20240424	135900	861386930	2980	2980	2980	2980	0
354	20240424	135800	861386930	2980	2980	2980	2980	222
355	20240424	135700	860725370	2980	2980	2980	2980	52
356	20240424	135600	860570410	2980	2980	2980	2980	20
357	20240424	135500	860510810	2980	2980	2980	2980	3569
358	20240424	135400	849875190	2975	2980	2980	2975	390
359	20240424	135300	848713010	2980	2975	2980	2975	206
360	20240424	135200	848099135	2980	2970	2980	2970	5750
361	20240424	135100	831014135	2970	2985	2985	2970	15999
362	20240424	135000	783432555	2985	2985	2985	2985	958
363	20240424	134900	780572925	2985	2985	2985	2985	51
364	20240424	134800	780420690	2985	2985	2985	2985	1
365	20240424	134700	780417705	2985	2985	2985	2985	5
366	20240424	134600	780402780	2980	2980	2980	2980	0
367	20240424	134500	780402780	2980	2980	2980	2980	1505
368	20240424	134400	775917880	2980	2980	2980	2980	100
369	20240424	134300	775619880	2985	2985	2985	2985	21
370	20240424	134200	775557195	2985	2985	2985	2985	1000
371	20240424	134100	772572195	2980	2985	2985	2980	2015
372	20240424	134000	766565425	2985	2985	2985	2985	300
373	20240424	133900	765669925	2985	2990	2990	2985	324
374	20240424	133800	764702775	2990	2990	2990	2985	266
375	20240424	133700	763908155	2990	2990	2990	2990	10
376	20240424	133600	763878255	2985	2985	2985	2985	800
377	20240424	133500	761490255	2985	2985	2985	2985	0
378	20240424	133400	761490255	2985	2990	2990	2985	201
379	20240424	133300	760889765	2990	2985	2990	2985	179
380	20240424	133200	760355440	2985	2985	2985	2985	100
381	20240424	133100	760056940	2985	2985	2985	2985	0
382	20240424	133000	760056940	2985	2985	2985	2985	50
383	20240424	132900	759907690	2990	2990	2990	2990	0
384	20240424	132800	759907690	2990	2990	2990	2990	138
385	20240424	132700	759495070	2990	2990	2990	2990	0
386	20240424	132600	759495070	2990	2990	2990	2990	0
387	20240424	132500	759495070	2990	2990	2990	2990	1
388	20240424	132400	759492080	2990	2990	2990	2990	0
389	20240424	132300	759492080	2990	2990	2990	2990	100
390	20240424	132200	759193080	2990	2990	2990	2985	316
391	20240424	132100	758249075	2990	2990	2990	2990	71
392	20240424	132000	758036785	2985	2985	2985	2985	0
393	20240424	131900	758036785	2985	2985	2985	2985	187
394	20240424	131800	757478590	2985	2990	2990	2985	12
395	20240424	131700	757442715	2990	2995	2995	2990	520
396	20240424	131600	755887415	2995	2990	2995	2990	60
397	20240424	131500	755707915	2990	2990	2990	2990	20
398	20240424	131400	755648115	2990	2990	2990	2990	12
399	20240424	131300	755612235	2990	2990	2990	2990	401
400	20240424	131200	754413245	2990	2990	2990	2990	301
401	20240424	131100	753513255	2990	2990	2990	2990	75
402	20240424	131000	753289005	2990	2990	2990	2990	50
403	20240424	130900	753139505	2990	2990	2990	2990	60
404	20240424	130800	752960105	2990	2990	2990	2990	0
405	20240424	130700	752960105	2990	2990	2990	2990	95
406	20240424	130600	752676055	2990	2990	2990	2990	0
407	20240424	130500	752676055	2990	2990	2990	2990	0
408	20240424	130400	752676055	2990	2995	2995	2990	1055
409	20240424	130300	749521480	2995	2995	2995	2995	0
410	20240424	130200	749521480	2995	2995	2995	2995	300
411	20240424	130100	748622980	2995	2995	2995	2995	13
412	20240424	130000	748584045	2995	2990	2995	2990	4766
413	20240424	125900	734333700	2990	2990	2990	2990	305
414	20240424	125800	733421750	2990	2990	2990	2990	273
415	20240424	125700	732605480	2990	2990	2990	2990	0
416	20240424	125600	732605480	2990	2985	2990	2985	28
417	20240424	125500	732521895	2985	2985	2985	2985	289
418	20240424	125400	731659230	2980	2985	2985	2980	6136
419	20240424	125300	713373275	2985	2985	2985	2985	36
420	20240424	125200	713265815	2980	2985	2985	2980	82
421	20240424	125100	713021325	2985	2985	2985	2985	0
422	20240424	125000	713021325	2985	2985	2985	2985	125
423	20240424	124900	712648200	2985	2985	2985	2985	100
424	20240424	124800	712349700	2985	2985	2985	2985	38
425	20240424	124700	712236270	2980	2980	2980	2980	575
426	20240424	124600	710522770	2980	2980	2980	2980	550
427	20240424	124500	708883770	2980	2980	2980	2980	320
428	20240424	124400	707930170	2980	2980	2980	2980	0
429	20240424	124300	707930170	2980	2980	2980	2980	0
430	20240424	124200	707930170	2980	2980	2980	2980	200
431	20240424	124100	707334170	2980	2980	2980	2980	0
432	20240424	124000	707334170	2980	2980	2980	2980	600
433	20240424	123900	705546170	2975	2980	2980	2975	294
434	20240424	123800	704670235	2980	2980	2980	2980	2000
435	20240424	123700	698710235	2990	2990	2990	2990	10
436	20240424	123600	698680335	2990	2990	2990	2990	127
437	20240424	123500	698300605	2990	2990	2990	2990	10
438	20240424	123400	698270705	2990	2985	2990	2980	72
439	20240424	123300	698056130	2980	2980	2980	2980	200
440	20240424	123200	697460130	2980	2980	2980	2980	0
441	20240424	123100	697460130	2980	2980	2980	2980	0
442	20240424	123000	697460130	2980	2980	2980	2980	470
443	20240424	122900	696059530	2985	2985	2985	2985	0
444	20240424	122800	696059530	2985	2980	2985	2980	2485
445	20240424	122700	688651805	2980	2980	2980	2980	10
446	20240424	122600	688622005	2985	2985	2985	2985	78
447	20240424	122500	688389175	2985	2985	2985	2985	105
448	20240424	122400	688075750	2985	2975	2985	2975	1646
449	20240424	122300	683169900	2985	2985	2985	2985	0
450	20240424	122200	683169900	2985	2985	2985	2985	10
451	20240424	122100	683140050	2975	2975	2975	2975	0
452	20240424	122000	683140050	2975	2975	2975	2975	0
453	20240424	121900	683140050	2975	2980	2980	2975	500
454	20240424	121800	681651030	2980	2980	2980	2980	0
455	20240424	121700	681651030	2980	2980	2980	2980	2
456	20240424	121600	681645070	2980	2980	2980	2980	0
457	20240424	121500	681645070	2980	2980	2980	2980	9
458	20240424	121400	681618250	2985	2980	2985	2980	44
459	20240424	121300	681487125	2985	2985	2985	2985	3
460	20240424	121200	681478170	2985	2985	2985	2985	637
461	20240424	121100	679576725	2985	2985	2985	2985	100
462	20240424	121000	679278225	2985	2985	2985	2985	1
463	20240424	120900	679275240	2985	2980	2985	2980	807
464	20240424	120800	676867410	2980	2985	2985	2980	177
465	20240424	120700	676339070	2985	2985	2985	2985	0
466	20240424	120600	676339070	2985	2985	2985	2985	654
467	20240424	120500	674386880	2985	2985	2985	2985	350
468	20240424	120400	673342130	2985	2985	2985	2985	0
469	20240424	120300	673342130	2985	2985	2985	2985	3
470	20240424	120200	673333175	2985	2985	2985	2985	43
471	20240424	120100	673204820	2980	2980	2980	2980	1371
472	20240424	120000	669119240	2980	2980	2980	2980	0
473	20240424	115900	669119240	2980	2990	2990	2980	634
474	20240424	115800	667223590	2990	2990	2990	2990	0
475	20240424	115700	667223590	2990	2975	2990	2975	101
476	20240424	115600	666923100	2975	2975	2975	2975	0
477	20240424	115500	666923100	2975	2975	2975	2975	10
478	20240424	115400	666893350	2990	2990	2990	2990	100
479	20240424	115300	666594350	2990	2985	2990	2985	105
480	20240424	115200	666280425	2985	2985	2985	2975	1472
481	20240424	115100	661891700	2985	2985	2985	2985	538
482	20240424	115000	660285770	2985	2985	2985	2985	109
483	20240424	114900	659960405	2980	2985	2985	2980	170
484	20240424	114800	659452970	2985	2980	2985	2980	736
485	20240424	114700	657259190	2980	2980	2980	2980	100
486	20240424	114600	656961190	2980	2980	2980	2980	1
487	20240424	114500	656958210	2980	2975	2980	2975	37
488	20240424	114400	656847960	2980	2980	2980	2980	901
489	20240424	114300	654162980	2980	2980	2980	2980	12
490	20240424	114200	654127220	2975	2985	2985	2975	7
491	20240424	114100	654106385	2975	2975	2975	2975	24
492	20240424	114000	654034985	2970	2970	2970	2970	458
493	20240424	113900	652674725	2965	2965	2970	2965	2820
494	20240424	113800	644310870	2965	2965	2965	2965	3536
495	20240424	113700	633826630	2965	2975	2975	2965	15269
496	20240424	113600	588474635	2975	2975	2975	2975	0
497	20240424	113500	588474635	2975	2980	2980	2975	913
498	20240424	113400	585753900	2980	2980	2980	2980	101
499	20240424	113300	585452920	2980	2980	2980	2980	17
500	20240424	113200	585402260	2980	2980	2980	2980	0
501	20240424	113100	585402260	2980	2980	2980	2980	100
502	20240424	113000	585104260	2980	2980	2980	2980	1300
503	20240424	112900	581230260	2980	2985	2985	2980	10
504	20240424	112800	581200420	2985	2985	2985	2985	300
505	20240424	112700	580304920	2985	2985	2985	2985	43
506	20240424	112600	580176565	2990	2990	2990	2990	53
507	20240424	112500	580018095	2990	2990	2990	2990	0
508	20240424	112400	580018095	2990	2990	2990	2990	61
509	20240424	112300	579835705	2990	2990	2990	2990	0
510	20240424	112200	579835705	2990	2990	2990	2990	12
511	20240424	112100	579799825	2990	2985	2990	2985	2739
512	20240424	112000	571623905	2985	2990	2990	2985	23
513	20240424	111900	571555140	2990	2985	2990	2985	102
514	20240424	111800	571250170	2985	2990	2990	2985	345
515	20240424	111700	570220120	2990	2990	2990	2990	330
516	20240424	111600	569233420	2985	2985	2985	2985	1081
517	20240424	111500	566006635	2985	2985	2985	2985	1887
518	20240424	111400	560373940	2985	2975	2985	2975	5694
519	20240424	111300	543407640	2980	2980	2980	2980	20
520	20240424	111200	543348040	2980	2980	2980	2980	55
521	20240424	111100	543184140	2980	2980	2980	2980	2
522	20240424	111000	543178180	2975	2975	2975	2975	2
523	20240424	110900	543172230	2980	2980	2980	2980	920
524	20240424	110800	540430630	2980	2980	2980	2980	2496
525	20240424	110700	532992550	2980	2980	2980	2980	1010
526	20240424	110600	529982750	2980	2980	2980	2980	10
527	20240424	110500	529952950	2975	2975	2975	2975	400
528	20240424	110400	528762950	2975	2975	2975	2975	2185
529	20240424	110300	522262575	2975	2975	2975	2975	526
530	20240424	110200	520697725	2975	2975	2975	2975	1
531	20240424	110100	520694750	2975	2975	2975	2975	0
532	20240424	110000	520694750	2975	2975	2975	2975	42
533	20240424	105900	520569800	2975	2980	2980	2975	110
534	20240424	105800	520242500	2980	2975	2980	2975	13
535	20240424	105700	520203775	2980	2975	2980	2975	1774
536	20240424	105600	514917260	2980	2975	2980	2975	347
537	20240424	105500	513884885	2975	2975	2975	2975	30
538	20240424	105400	513795635	2975	2975	2975	2975	397
539	20240424	105300	512614560	2975	2975	2975	2975	20
540	20240424	105200	512555060	2975	2975	2975	2975	106
541	20240424	105100	512239710	2975	2975	2975	2975	3
542	20240424	105000	512230785	2970	2975	2975	2970	126
543	20240424	104900	511856530	2975	2975	2975	2975	24
544	20240424	104800	511785130	2980	2980	2980	2975	272
545	20240424	104700	510975870	2980	2975	2980	2975	679
546	20240424	104600	508955695	2980	2980	2980	2980	401
547	20240424	104500	507760715	2980	2980	2980	2980	31
548	20240424	104400	507668335	2975	2980	2980	2975	15
549	20240424	104300	507623655	2980	2980	2980	2980	511
550	20240424	104200	506100875	2980	2975	2980	2975	285
551	20240424	104100	505252965	2980	2975	2980	2975	100
552	20240424	104000	504955390	2975	2975	2975	2975	228
553	20240424	103900	504277090	2975	2975	2975	2970	487
554	20240424	103800	502829265	2975	2975	2975	2975	647
555	20240424	103700	500904440	2975	2975	2975	2970	450
556	20240424	103600	499567665	2975	2970	2975	2970	832
557	20240424	103500	497096600	2975	2975	2975	2970	997
558	20240424	103400	494131525	2970	2970	2975	2970	250
559	20240424	103300	493389000	2970	2975	2975	2970	116
560	20240424	103200	493043905	2970	2970	2975	2970	10
561	20240424	103100	493014195	2975	2975	2975	2975	155
562	20240424	103000	492553070	2970	2975	2975	2970	2200
563	20240424	102900	486018135	2975	2975	2975	2975	27
564	20240424	102800	485937810	2970	2975	2975	2970	1003
565	20240424	102700	482953895	2975	2970	2975	2970	162
566	20240424	102600	482472740	2970	2980	2980	2970	476
567	20240424	102500	481058920	2980	2970	2980	2970	304
568	20240424	102400	480156000	2980	2980	2980	2980	32
569	20240424	102300	480060640	2970	2980	2980	2970	8810
570	20240424	102200	453894890	2975	2980	2980	2975	278
571	20240424	102100	453067830	2975	2975	2980	2975	148
572	20240424	102000	452627500	2970	2980	2980	2970	2205
573	20240424	101900	446059620	2975	2975	2975	2975	190
574	20240424	101800	445494370	2970	2975	2975	2970	1889
575	20240424	101700	439883490	2980	2980	2980	2980	905
576	20240424	101600	437186590	2980	2970	2980	2970	13
577	20240424	101500	437147860	2980	2980	2980	2975	402
578	20240424	101400	435950210	2980	2980	2980	2980	5
579	20240424	101300	435935310	2975	2975	2975	2975	10
580	20240424	101200	435905560	2970	2965	2970	2965	789
581	20240424	101100	433565425	2965	2975	2975	2965	9522
582	20240424	101000	405280590	2975	2985	2985	2970	4526
583	20240424	100900	391817170	2980	2985	2985	2980	182
584	20240424	100800	391274805	2980	2980	2985	2980	3177
585	20240424	100700	381806990	2975	2985	2990	2975	2573
586	20240424	100600	374152060	2990	2990	2990	2980	1384
587	20240424	100500	370022440	2990	2980	2990	2980	276
588	20240424	100400	369199860	2980	2990	2990	2980	5964
589	20240424	100300	351420025	2990	2990	2990	2990	67
590	20240424	100200	351219695	2990	2985	2990	2980	2276
591	20240424	100100	344425225	2990	2985	2990	2985	1210
592	20240424	100000	340813325	2990	2990	2990	2990	108
593	20240424	095900	340490405	2985	2990	2990	2985	547
594	20240424	095800	338855055	2990	2990	2990	2990	3
595	20240424	095700	338846085	2990	2990	2990	2990	95
596	20240424	095600	338562035	2990	2985	2990	2985	1008
597	20240424	095500	335548155	2985	2990	2990	2985	107
598	20240424	095400	335228755	2990	2980	2990	2980	52
599	20240424	095300	335073775	2980	2990	2990	2980	1394
600	20240424	095200	330918310	2990	2990	2995	2990	459
601	20240424	095100	329545705	2995	2990	2995	2990	176
602	20240424	095000	329019115	2990	2990	2990	2990	100
603	20240424	094900	328720115	2995	2995	2995	2995	273
604	20240424	094800	327902480	2995	2990	2995	2990	323
605	20240424	094700	326935145	2990	2990	2990	2990	438
606	20240424	094600	325625525	2990	2990	2990	2990	38
607	20240424	094500	325511905	2990	2985	2990	2985	2762
608	20240424	094400	317267330	2975	2975	2975	2975	290
609	20240424	094300	316404580	2975	2985	2985	2975	448
610	20240424	094200	315071450	2975	2985	2985	2975	3591
611	20240424	094100	304377940	2980	2985	2985	2980	762
612	20240424	094000	302103870	2985	2995	2995	2985	717
613	20240424	093900	299960985	2995	2990	2995	2990	1240
614	20240424	093800	296252815	2995	2995	2995	2995	219
615	20240424	093700	295596910	2995	2995	2995	2990	61
616	20240424	093600	295414220	3000	3000	3000	3000	315
617	20240424	093500	294469220	3000	2995	3000	2990	4063
618	20240424	093400	282290655	2995	2995	2995	2990	548
619	20240424	093300	280649545	2995	2995	2995	2995	3
620	20240424	093200	280640560	2980	2980	2980	2980	2135
621	20240424	093100	274278260	2980	2990	2990	2980	1365
622	20240424	093000	270208710	2990	2990	2990	2990	928
623	20240424	092900	267433990	2985	2990	2990	2985	4043
624	20240424	092800	255364170	2990	2990	2990	2990	2285
625	20240424	092700	248532020	2985	2985	2985	2985	1233
626	20240424	092600	244851515	2985	2990	2990	2985	344
627	20240424	092500	243823195	2990	2985	2990	2985	714
628	20240424	092400	241688365	2985	2995	2995	2985	7136
629	20240424	092300	220354705	2995	2995	2995	2995	200
630	20240424	092200	219755705	2995	2990	2995	2990	871
631	20240424	092100	217151375	2990	2990	2995	2990	492
632	20240424	092000	215680280	2995	2995	2995	2990	530
633	20240424	091900	214094130	3000	3005	3005	3000	2953
634	20240424	091800	205231275	3005	3005	3005	3005	374
635	20240424	091700	204107405	3005	3010	3010	3005	302
636	20240424	091600	203198885	3010	3010	3010	3010	380
637	20240424	091500	202055085	3010	3005	3010	3005	9415
638	20240424	091400	173741655	3010	3010	3010	3005	9892
639	20240424	091300	144009310	3010	3005	3010	3000	6919
640	20240424	091200	123197305	3010	3005	3010	3005	3623
641	20240424	091100	112310140	3000	2985	3000	2980	11305
642	20240424	091000	78478615	2985	2990	2990	2985	1585
643	20240424	090900	73746390	2995	2995	2995	2995	601
644	20240424	090800	71946395	2985	3000	3000	2985	921
645	20240424	090700	69186775	3000	3000	3000	2995	373
646	20240424	090600	68067875	3000	3005	3005	2995	5383
647	20240424	090500	51921415	3005	3015	3020	3000	2722
648	20240424	090400	43736220	3015	3010	3015	3010	7036
649	20240424	090300	22524455	3010	3005	3010	3005	1898
650	20240424	090200	16820665	3000	2995	3000	2995	3455
651	20240424	090100	6461225	2995	2980	2995	2980	1177
652	20240424	090000	2944160	2975	2975	2975	2975	881