KissMeData/298830/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	203500	1049903615	5080	5080	5080	5080	4900
3	20240405	203400	1049903615	5080	5080	5080	5080	0
4	20240405	203300	1049903615	5080	5080	5080	5080	0
5	20240405	203200	1049903615	5080	5080	5080	5080	0
6	20240405	203100	1049903615	5080	5080	5080	5080	0
7	20240405	203000	1049903615	5080	5080	5080	5080	0
8	20240405	202900	1049903615	5080	5080	5080	5080	0
9	20240405	202800	1049903615	5080	5080	5080	5080	0
10	20240405	202700	1049903615	5080	5080	5080	5080	0
11	20240405	202600	1049903615	5080	5080	5080	5080	0
12	20240405	202500	1049903615	5080	5080	5080	5080	0
13	20240405	202400	1049903615	5080	5080	5080	5080	0
14	20240405	202300	1049903615	5080	5080	5080	5080	0
15	20240405	202200	1049903615	5080	5080	5080	5080	0
16	20240405	202100	1049903615	5080	5080	5080	5080	0
17	20240405	202000	1049903615	5080	5080	5080	5080	0
18	20240405	201900	1049903615	5080	5080	5080	5080	0
19	20240405	201800	1049903615	5080	5080	5080	5080	0
20	20240405	201700	1049903615	5080	5080	5080	5080	0
21	20240405	201600	1049903615	5080	5080	5080	5080	0
22	20240405	201500	1049903615	5080	5080	5080	5080	0
23	20240405	201400	1049903615	5080	5080	5080	5080	0
24	20240405	201300	1049903615	5080	5080	5080	5080	0
25	20240405	201200	1049903615	5080	5080	5080	5080	0
26	20240405	201100	1049903615	5080	5080	5080	5080	0
27	20240405	201000	1049903615	5080	5080	5080	5080	0
28	20240405	200900	1049903615	5080	5080	5080	5080	0
29	20240405	200800	1049903615	5080	5080	5080	5080	0
30	20240405	200700	1049903615	5080	5080	5080	5080	0
31	20240405	200600	1049903615	5080	5080	5080	5080	0
32	20240405	200500	1049903615	5080	5080	5080	5080	4900
33	20240405	200400	1049903615	5080	5080	5080	5080	0
34	20240405	200300	1049903615	5080	5080	5080	5080	0
35	20240405	200200	1049903615	5080	5080	5080	5080	0
36	20240405	200100	1049903615	5080	5080	5080	5080	0
37	20240405	200000	1049903615	5080	5080	5080	5080	0
38	20240405	195900	1049903615	5080	5080	5080	5080	0
39	20240405	195800	1049903615	5080	5080	5080	5080	0
40	20240405	195700	1049903615	5080	5080	5080	5080	0
41	20240405	195600	1049903615	5080	5080	5080	5080	0
42	20240405	195500	1049903615	5080	5080	5080	5080	0
43	20240405	195400	1049903615	5080	5080	5080	5080	0
44	20240405	195300	1049903615	5080	5080	5080	5080	0
45	20240405	195200	1049903615	5080	5080	5080	5080	0
46	20240405	195100	1049903615	5080	5080	5080	5080	0
47	20240405	195000	1049903615	5080	5080	5080	5080	0
48	20240405	194900	1049903615	5080	5080	5080	5080	0
49	20240405	194800	1049903615	5080	5080	5080	5080	0
50	20240405	194700	1049903615	5080	5080	5080	5080	0
51	20240405	194600	1049903615	5080	5080	5080	5080	0
52	20240405	194500	1049903615	5080	5080	5080	5080	0
53	20240405	194400	1049903615	5080	5080	5080	5080	0
54	20240405	194300	1049903615	5080	5080	5080	5080	0
55	20240405	194200	1049903615	5080	5080	5080	5080	0
56	20240405	194100	1049903615	5080	5080	5080	5080	0
57	20240405	194000	1049903615	5080	5080	5080	5080	0
58	20240405	193900	1049903615	5080	5080	5080	5080	0
59	20240405	193800	1049903615	5080	5080	5080	5080	0
60	20240405	193700	1049903615	5080	5080	5080	5080	0
61	20240405	193600	1049903615	5080	5080	5080	5080	0
62	20240405	193500	1049903615	5080	5080	5080	5080	4900
63	20240405	193400	1049903615	5080	5080	5080	5080	0
64	20240405	193300	1049903615	5080	5080	5080	5080	0
65	20240405	193200	1049903615	5080	5080	5080	5080	0
66	20240405	193100	1049903615	5080	5080	5080	5080	0
67	20240405	193000	1049903615	5080	5080	5080	5080	0
68	20240405	192900	1049903615	5080	5080	5080	5080	0
69	20240405	192800	1049903615	5080	5080	5080	5080	0
70	20240405	192700	1049903615	5080	5080	5080	5080	0
71	20240405	192600	1049903615	5080	5080	5080	5080	0
72	20240405	192500	1049903615	5080	5080	5080	5080	0
73	20240405	192400	1049903615	5080	5080	5080	5080	0
74	20240405	192300	1049903615	5080	5080	5080	5080	0
75	20240405	192200	1049903615	5080	5080	5080	5080	0
76	20240405	192100	1049903615	5080	5080	5080	5080	0
77	20240405	192000	1049903615	5080	5080	5080	5080	0
78	20240405	191900	1049903615	5080	5080	5080	5080	0
79	20240405	191800	1049903615	5080	5080	5080	5080	0
80	20240405	191700	1049903615	5080	5080	5080	5080	0
81	20240405	191600	1049903615	5080	5080	5080	5080	0
82	20240405	191500	1049903615	5080	5080	5080	5080	0
83	20240405	191400	1049903615	5080	5080	5080	5080	0
84	20240405	191300	1049903615	5080	5080	5080	5080	0
85	20240405	191200	1049903615	5080	5080	5080	5080	0
86	20240405	191100	1049903615	5080	5080	5080	5080	0
87	20240405	191000	1049903615	5080	5080	5080	5080	0
88	20240405	190900	1049903615	5080	5080	5080	5080	0
89	20240405	190800	1049903615	5080	5080	5080	5080	0
90	20240405	190700	1049903615	5080	5080	5080	5080	0
91	20240405	190600	1049903615	5080	5080	5080	5080	0
92	20240405	190500	1049903615	5080	5080	5080	5080	4900
93	20240405	190400	1049903615	5080	5080	5080	5080	0
94	20240405	190300	1049903615	5080	5080	5080	5080	0
95	20240405	190200	1049903615	5080	5080	5080	5080	0
96	20240405	190100	1049903615	5080	5080	5080	5080	0
97	20240405	190000	1049903615	5080	5080	5080	5080	0
98	20240405	185900	1049903615	5080	5080	5080	5080	0
99	20240405	185800	1049903615	5080	5080	5080	5080	0
100	20240405	185700	1049903615	5080	5080	5080	5080	0
101	20240405	185600	1049903615	5080	5080	5080	5080	0
102	20240405	185500	1049903615	5080	5080	5080	5080	0
103	20240405	185400	1049903615	5080	5080	5080	5080	0
104	20240405	185300	1049903615	5080	5080	5080	5080	0
105	20240405	185200	1049903615	5080	5080	5080	5080	0
106	20240405	185100	1049903615	5080	5080	5080	5080	0
107	20240405	185000	1049903615	5080	5080	5080	5080	0
108	20240405	184900	1049903615	5080	5080	5080	5080	0
109	20240405	184800	1049903615	5080	5080	5080	5080	0
110	20240405	184700	1049903615	5080	5080	5080	5080	0
111	20240405	184600	1049903615	5080	5080	5080	5080	0
112	20240405	184500	1049903615	5080	5080	5080	5080	0
113	20240405	184400	1049903615	5080	5080	5080	5080	0
114	20240405	184300	1049903615	5080	5080	5080	5080	0
115	20240405	184200	1049903615	5080	5080	5080	5080	0
116	20240405	184100	1049903615	5080	5080	5080	5080	0
117	20240405	184000	1049903615	5080	5080	5080	5080	0
118	20240405	183900	1049903615	5080	5080	5080	5080	0
119	20240405	183800	1049903615	5080	5080	5080	5080	0
120	20240405	183700	1049903615	5080	5080	5080	5080	0
121	20240405	183600	1049903615	5080	5080	5080	5080	0
122	20240405	183500	1049903615	5080	5080	5080	5080	4900
123	20240405	183400	1049903615	5080	5080	5080	5080	0
124	20240405	183300	1049903615	5080	5080	5080	5080	0
125	20240405	183200	1049903615	5080	5080	5080	5080	0
126	20240405	183100	1049903615	5080	5080	5080	5080	0
127	20240405	183000	1049903615	5080	5080	5080	5080	0
128	20240405	182900	1049903615	5080	5080	5080	5080	0
129	20240405	182800	1049903615	5080	5080	5080	5080	0
130	20240405	182700	1049903615	5080	5080	5080	5080	0
131	20240405	182600	1049903615	5080	5080	5080	5080	0
132	20240405	182500	1049903615	5080	5080	5080	5080	0
133	20240405	182400	1049903615	5080	5080	5080	5080	0
134	20240405	182300	1049903615	5080	5080	5080	5080	0
135	20240405	182200	1049903615	5080	5080	5080	5080	0
136	20240405	182100	1049903615	5080	5080	5080	5080	0
137	20240405	182000	1049903615	5080	5080	5080	5080	0
138	20240405	181900	1049903615	5080	5080	5080	5080	0
139	20240405	181800	1049903615	5080	5080	5080	5080	0
140	20240405	181700	1049903615	5080	5080	5080	5080	0
141	20240405	181600	1049903615	5080	5080	5080	5080	0
142	20240405	181500	1049903615	5080	5080	5080	5080	0
143	20240405	181400	1049903615	5080	5080	5080	5080	0
144	20240405	181300	1049903615	5080	5080	5080	5080	0
145	20240405	181200	1049903615	5080	5080	5080	5080	0
146	20240405	181100	1049903615	5080	5080	5080	5080	0
147	20240405	181000	1049903615	5080	5080	5080	5080	0
148	20240405	180900	1049903615	5080	5080	5080	5080	0
149	20240405	180800	1049903615	5080	5080	5080	5080	0
150	20240405	180700	1049903615	5080	5080	5080	5080	0
151	20240405	180600	1049903615	5080	5080	5080	5080	0
152	20240405	180500	1049903615	5080	5080	5080	5080	4900
153	20240405	180400	1049903615	5080	5080	5080	5080	0
154	20240405	180300	1049903615	5080	5080	5080	5080	0
155	20240405	180200	1049903615	5080	5080	5080	5080	0
156	20240405	180100	1049903615	5080	5080	5080	5080	0
157	20240405	180000	1049903615	5080	5080	5080	5080	0
158	20240405	175900	1049903615	5080	5080	5080	5080	0
159	20240405	175800	1049903615	5080	5080	5080	5080	0
160	20240405	175700	1049903615	5080	5080	5080	5080	0
161	20240405	175600	1049903615	5080	5080	5080	5080	0
162	20240405	175500	1049903615	5080	5080	5080	5080	0
163	20240405	175400	1049903615	5080	5080	5080	5080	0
164	20240405	175300	1049903615	5080	5080	5080	5080	0
165	20240405	175200	1049903615	5080	5080	5080	5080	0
166	20240405	175100	1049903615	5080	5080	5080	5080	0
167	20240405	175000	1049903615	5080	5080	5080	5080	0
168	20240405	174900	1049903615	5080	5080	5080	5080	0
169	20240405	174800	1049903615	5080	5080	5080	5080	0
170	20240405	174700	1049903615	5080	5080	5080	5080	0
171	20240405	174600	1049903615	5080	5080	5080	5080	0
172	20240405	174500	1049903615	5080	5080	5080	5080	0
173	20240405	174400	1049903615	5080	5080	5080	5080	0
174	20240405	174300	1049903615	5080	5080	5080	5080	0
175	20240405	174200	1049903615	5080	5080	5080	5080	0
176	20240405	174100	1049903615	5080	5080	5080	5080	0
177	20240405	174000	1049903615	5080	5080	5080	5080	0
178	20240405	173900	1049903615	5080	5080	5080	5080	0
179	20240405	173800	1049903615	5080	5080	5080	5080	0
180	20240405	173700	1049903615	5080	5080	5080	5080	0
181	20240405	173600	1049903615	5080	5080	5080	5080	0
182	20240405	173500	1049903615	5080	5080	5080	5080	4900
183	20240405	173400	1049903615	5080	5080	5080	5080	0
184	20240405	173300	1049903615	5080	5080	5080	5080	0
185	20240405	173200	1049903615	5080	5080	5080	5080	0
186	20240405	173100	1049903615	5080	5080	5080	5080	0
187	20240405	173000	1049903615	5080	5080	5080	5080	0
188	20240405	172900	1049903615	5080	5080	5080	5080	0
189	20240405	172800	1049903615	5080	5080	5080	5080	0
190	20240405	172700	1049903615	5080	5080	5080	5080	0
191	20240405	172600	1049903615	5080	5080	5080	5080	0
192	20240405	172500	1049903615	5080	5080	5080	5080	0
193	20240405	172400	1049903615	5080	5080	5080	5080	0
194	20240405	172300	1049903615	5080	5080	5080	5080	0
195	20240405	172200	1049903615	5080	5080	5080	5080	0
196	20240405	172100	1049903615	5080	5080	5080	5080	0
197	20240405	172000	1049903615	5080	5080	5080	5080	0
198	20240405	171900	1049903615	5080	5080	5080	5080	0
199	20240405	171800	1049903615	5080	5080	5080	5080	0
200	20240405	171700	1049903615	5080	5080	5080	5080	0
201	20240405	171600	1049903615	5080	5080	5080	5080	0
202	20240405	171500	1049903615	5080	5080	5080	5080	0
203	20240405	171400	1049903615	5080	5080	5080	5080	0
204	20240405	171300	1049903615	5080	5080	5080	5080	0
205	20240405	171200	1049903615	5080	5080	5080	5080	0
206	20240405	171100	1049903615	5080	5080	5080	5080	0
207	20240405	171000	1049903615	5080	5080	5080	5080	0
208	20240405	170900	1049903615	5080	5080	5080	5080	0
209	20240405	170800	1049903615	5080	5080	5080	5080	0
210	20240405	170700	1049903615	5080	5080	5080	5080	0
211	20240405	170600	1049903615	5080	5080	5080	5080	0
212	20240405	170500	1049903615	5080	5080	5080	5080	4900
213	20240405	170400	1049903615	5080	5080	5080	5080	0
214	20240405	170300	1049903615	5080	5080	5080	5080	0
215	20240405	170200	1049903615	5080	5080	5080	5080	0
216	20240405	170100	1049903615	5080	5080	5080	5080	0
217	20240405	170000	1049903615	5080	5080	5080	5080	0
218	20240405	165900	1049903615	5080	5080	5080	5080	0
219	20240405	165800	1049903615	5080	5080	5080	5080	0
220	20240405	165700	1049903615	5080	5080	5080	5080	0
221	20240405	165600	1049903615	5080	5080	5080	5080	0
222	20240405	165500	1049903615	5080	5080	5080	5080	0
223	20240405	165400	1049903615	5080	5080	5080	5080	0
224	20240405	165300	1049903615	5080	5080	5080	5080	0
225	20240405	165200	1049903615	5080	5080	5080	5080	0
226	20240405	165100	1049903615	5080	5080	5080	5080	0
227	20240405	165000	1049903615	5080	5080	5080	5080	0
228	20240405	164900	1049903615	5080	5080	5080	5080	0
229	20240405	164800	1049903615	5080	5080	5080	5080	0
230	20240405	164700	1049903615	5080	5080	5080	5080	0
231	20240405	164600	1049903615	5080	5080	5080	5080	0
232	20240405	164500	1049903615	5080	5080	5080	5080	0
233	20240405	164400	1049903615	5080	5080	5080	5080	0
234	20240405	164300	1049903615	5080	5080	5080	5080	0
235	20240405	164200	1049903615	5080	5080	5080	5080	0
236	20240405	164100	1049903615	5080	5080	5080	5080	0
237	20240405	164000	1049903615	5080	5080	5080	5080	0
238	20240405	163900	1049903615	5080	5080	5080	5080	0
239	20240405	163800	1049903615	5080	5080	5080	5080	0
240	20240405	163700	1049903615	5080	5080	5080	5080	0
241	20240405	163600	1049903615	5080	5080	5080	5080	0
242	20240405	163500	1049903615	5080	5080	5080	5080	4900
243	20240405	163400	1049903615	5080	5080	5080	5080	0
244	20240405	163300	1049903615	5080	5080	5080	5080	0
245	20240405	163200	1049903615	5080	5080	5080	5080	0
246	20240405	163100	1049903615	5080	5080	5080	5080	0
247	20240405	163000	1049903615	5080	5080	5080	5080	0
248	20240405	162900	1049903615	5080	5080	5080	5080	0
249	20240405	162800	1049903615	5080	5080	5080	5080	0
250	20240405	162700	1049903615	5080	5080	5080	5080	0
251	20240405	162600	1049903615	5080	5080	5080	5080	0
252	20240405	162500	1049903615	5080	5080	5080	5080	0
253	20240405	162400	1049903615	5080	5080	5080	5080	0
254	20240405	162300	1049903615	5080	5080	5080	5080	0
255	20240405	162200	1049903615	5080	5080	5080	5080	0
256	20240405	162100	1049903615	5080	5080	5080	5080	0
257	20240405	162000	1049903615	5080	5080	5080	5080	0
258	20240405	161900	1049903615	5080	5080	5080	5080	0
259	20240405	161800	1049903615	5080	5080	5080	5080	0
260	20240405	161700	1049903615	5080	5080	5080	5080	0
261	20240405	161600	1049903615	5080	5080	5080	5080	0
262	20240405	161500	1049903615	5080	5080	5080	5080	0
263	20240405	161400	1049903615	5080	5080	5080	5080	0
264	20240405	161300	1049903615	5080	5080	5080	5080	0
265	20240405	161200	1049903615	5080	5080	5080	5080	0
266	20240405	161100	1049903615	5080	5080	5080	5080	0
267	20240405	161000	1049903615	5080	5080	5080	5080	0
268	20240405	160900	1049903615	5080	5080	5080	5080	0
269	20240405	160800	1049903615	5080	5080	5080	5080	0
270	20240405	160700	1049903615	5080	5080	5080	5080	0
271	20240405	160600	1049903615	5080	5080	5080	5080	0
272	20240405	160500	1049903615	5080	5080	5080	5080	4900
273	20240405	160400	1049903615	5080	5080	5080	5080	0
274	20240405	160300	1049903615	5080	5080	5080	5080	0
275	20240405	160200	1049903615	5080	5080	5080	5080	0
276	20240405	160100	1049903615	5080	5080	5080	5080	0
277	20240405	160000	1049903615	5080	5080	5080	5080	0
278	20240405	155900	1049903615	5080	5080	5080	5080	0
279	20240405	155800	1049903615	5080	5080	5080	5080	0
280	20240405	155700	1049903615	5080	5080	5080	5080	0
281	20240405	155600	1049903615	5080	5080	5080	5080	0
282	20240405	155500	1049903615	5080	5080	5080	5080	0
283	20240405	155400	1049903615	5080	5080	5080	5080	0
284	20240405	155300	1049903615	5080	5080	5080	5080	0
285	20240405	155200	1049903615	5080	5080	5080	5080	0
286	20240405	155100	1049903615	5080	5080	5080	5080	0
287	20240405	155000	1049903615	5080	5080	5080	5080	0
288	20240405	154900	1049903615	5080	5080	5080	5080	0
289	20240405	154800	1049903615	5080	5080	5080	5080	0
290	20240405	154700	1049903615	5080	5080	5080	5080	0
291	20240405	154600	1049903615	5080	5080	5080	5080	0
292	20240405	154500	1049903615	5080	5080	5080	5080	0
293	20240405	154400	1049903615	5080	5080	5080	5080	0
294	20240405	154300	1049903615	5080	5080	5080	5080	0
295	20240405	154200	1049903615	5080	5080	5080	5080	0
296	20240405	154100	1049903615	5080	5080	5080	5080	0
297	20240405	154000	1049903615	5080	5080	5080	5080	0
298	20240405	153900	1049903615	5080	5080	5080	5080	0
299	20240405	153800	1049903615	5080	5080	5080	5080	0
300	20240405	153700	1049903615	5080	5080	5080	5080	0
301	20240405	153600	1049903615	5080	5080	5080	5080	0
302	20240405	153500	1049903615	5080	5080	5080	5080	4900
303	20240405	153400	1049903615	5080	5080	5080	5080	0
304	20240405	153300	1049903615	5080	5080	5080	5080	0
305	20240405	153200	1049903615	5080	5080	5080	5080	0
306	20240405	153100	1049903615	5080	5080	5080	5080	0
307	20240405	153000	1049903615	5080	5080	5080	5080	4900
308	20240405	152900	1025011615	5100	5100	5100	5100	0
309	20240405	152800	1025011615	5100	5100	5100	5100	0
310	20240405	152700	1025011615	5100	5100	5100	5100	0
311	20240405	152600	1025011615	5100	5100	5100	5100	0
312	20240405	152500	1025011615	5100	5100	5100	5100	0
313	20240405	152400	1025011615	5100	5100	5100	5100	0
314	20240405	152300	1025011615	5100	5100	5100	5100	0
315	20240405	152200	1025011615	5100	5100	5100	5100	0
316	20240405	152100	1025011615	5100	5100	5100	5100	0
317	20240405	152000	1025011615	5100	5100	5100	5100	0
318	20240405	151900	1025011615	5100	5090	5100	5090	1735
319	20240405	151800	1016178455	5090	5080	5090	5080	1483
320	20240405	151700	1008642525	5060	5060	5060	5060	196
321	20240405	151600	1007650765	5060	5060	5060	5060	508
322	20240405	151500	1005080285	5060	5050	5080	5050	1371
323	20240405	151400	998137505	5060	5060	5060	5050	462
324	20240405	151300	995800785	5060	5060	5060	5060	912
325	20240405	151200	991186065	5060	5060	5060	5060	1
326	20240405	151100	991181005	5050	5050	5050	5050	200
327	20240405	151000	990171005	5050	5050	5050	5050	233
328	20240405	150900	988994355	5060	5060	5060	5060	0
329	20240405	150800	988994355	5060	5060	5060	5060	81
330	20240405	150700	988584495	5050	5050	5050	5050	0
331	20240405	150600	988584495	5050	5060	5060	5050	205
332	20240405	150500	987547295	5060	5060	5060	5060	0
333	20240405	150400	987547295	5060	5060	5060	5060	0
334	20240405	150300	987547295	5060	5060	5060	5060	6
335	20240405	150200	987516935	5060	5060	5060	5060	150
336	20240405	150100	986757935	5050	5050	5050	5050	55
337	20240405	150000	986480185	5040	5040	5040	5040	1200
338	20240405	145900	980432185	5040	5040	5040	5040	1
339	20240405	145800	980427145	5040	5050	5050	5040	358
340	20240405	145700	978621815	5080	5080	5080	5080	0
341	20240405	145600	978621815	5080	5080	5080	5080	0
342	20240405	145500	978621815	5080	5080	5080	5080	1
343	20240405	145400	978616735	5040	5040	5040	5040	1
344	20240405	145300	978611695	5040	5040	5040	5040	0
345	20240405	145200	978611695	5040	5080	5080	5040	362
346	20240405	145100	976785645	5080	5080	5080	5080	0
347	20240405	145000	976785645	5080	5080	5080	5080	1
348	20240405	144900	976780565	5060	5060	5060	5060	0
349	20240405	144800	976780565	5060	5060	5060	5060	0
350	20240405	144700	976780565	5060	5050	5060	5050	208
351	20240405	144600	975729165	5050	5050	5050	5050	0
352	20240405	144500	975729165	5050	5050	5050	5050	0
353	20240405	144400	975729165	5050	5050	5050	5050	0
354	20240405	144300	975729165	5050	5050	5050	5050	55
355	20240405	144200	975451415	5040	5040	5080	5040	11
356	20240405	144100	975395935	5080	5040	5080	5040	2
357	20240405	144000	975385815	5080	5080	5080	5080	39
358	20240405	143900	975187695	5040	5040	5040	5040	0
359	20240405	143800	975187695	5040	5040	5040	5040	1
360	20240405	143700	975182655	5080	5060	5080	5060	116
361	20240405	143600	974594555	5060	5060	5060	5060	46
362	20240405	143500	974361795	5050	5060	5060	5050	768
363	20240405	143400	970483385	5060	5060	5060	5060	3
364	20240405	143300	970468205	5060	5070	5070	5060	1136
365	20240405	143200	964710035	5090	5080	5090	5080	2
366	20240405	143100	964699865	5090	5050	5090	5050	152
367	20240405	143000	963932185	5050	5080	5090	5050	253
368	20240405	142900	962646395	5080	5080	5080	5080	508
369	20240405	142800	960065755	5060	5060	5090	5060	441
370	20240405	142700	957834265	5060	5060	5060	5060	86
371	20240405	142600	957399105	5090	5090	5090	5060	27
372	20240405	142500	957262395	5070	5070	5070	5070	0
373	20240405	142400	957262395	5070	5090	5090	5070	150
374	20240405	142300	956500895	5100	5090	5100	5090	340
375	20240405	142200	954770085	5090	5090	5090	5090	0
376	20240405	142100	954770085	5090	5090	5090	5090	1
377	20240405	142000	954764995	5070	5070	5070	5070	21
378	20240405	141900	954658525	5100	5100	5100	5100	355
379	20240405	141800	952848025	5110	5110	5120	5110	124
380	20240405	141700	952213605	5110	5130	5130	5110	648
381	20240405	141600	948901915	5130	5120	5130	5110	2795
382	20240405	141500	934588145	5120	5110	5120	5100	2984
383	20240405	141400	919337815	5100	5110	5120	5100	2223
384	20240405	141300	907982805	5110	5070	5110	5070	9991
385	20240405	141200	857122315	5070	5070	5070	5060	662
386	20240405	141100	853771375	5070	5060	5070	5060	310
387	20240405	141000	852202625	5060	5040	5060	5040	746
388	20240405	140900	848435315	5040	5040	5040	5040	10
389	20240405	140800	848384915	5040	5030	5040	5030	320
390	20240405	140700	846772215	5030	5030	5030	5030	0
391	20240405	140600	846772215	5030	5030	5030	5030	2010
392	20240405	140500	836661915	5020	5020	5020	5020	0
393	20240405	140400	836661915	5020	5040	5040	5020	102
394	20240405	140300	836147875	5040	5040	5040	5040	0
395	20240405	140200	836147875	5040	5020	5040	5020	12
396	20240405	140100	836087595	5010	5010	5010	5010	0
397	20240405	140000	836087595	5010	5010	5010	5010	0
398	20240405	135900	836087595	5010	5010	5010	5010	0
399	20240405	135800	836087595	5010	5010	5010	5010	0
400	20240405	135700	836087595	5010	5010	5010	5010	0
401	20240405	135600	836087595	5010	5010	5010	5010	0
402	20240405	135500	836087595	5010	5010	5010	5010	1
403	20240405	135400	836082585	5050	5020	5050	5020	3844
404	20240405	135300	816732965	5020	5010	5020	5010	256
405	20240405	135200	815448395	5010	5010	5010	5010	292
406	20240405	135100	813985475	5010	5010	5010	4985	2657
407	20240405	135000	800717430	5010	5010	5010	5010	260
408	20240405	134900	799414830	4990	4995	4995	4990	466
409	20240405	134800	797087790	4995	4995	4995	4995	0
410	20240405	134700	797087790	4995	4995	4995	4995	1767
411	20240405	134600	788261625	4995	5010	5010	4995	2236
412	20240405	134500	777092730	4995	5010	5010	4995	21
413	20240405	134400	776987820	4995	4995	4995	4995	0
414	20240405	134300	776987820	4995	4995	4995	4995	0
415	20240405	134200	776987820	4995	4995	4995	4995	660
416	20240405	134100	773691120	4980	4980	4980	4980	344
417	20240405	134000	771978000	5010	5010	5010	5010	0
418	20240405	133900	771978000	5010	5010	5010	5010	0
419	20240405	133800	771978000	5010	5010	5010	5010	0
420	20240405	133700	771978000	5010	5010	5010	5010	0
421	20240405	133600	771978000	5010	5010	5010	5010	0
422	20240405	133500	771978000	5010	4985	5010	4980	794
423	20240405	133400	768023830	5010	5010	5010	5010	39
424	20240405	133300	767828440	5000	4990	5000	4990	102
425	20240405	133200	767319450	5000	4980	5000	4980	1001
426	20240405	133100	762334450	5010	4990	5010	4980	272
427	20240405	133000	760977830	5000	5000	5000	5000	10
428	20240405	132900	760927830	5010	5010	5010	5010	0
429	20240405	132800	760927830	5010	5010	5010	5010	0
430	20240405	132700	760927830	5010	4980	5010	4980	1501
431	20240405	132600	753452820	5000	5000	5000	5000	1031
432	20240405	132500	748297820	4975	4985	4985	4975	10001
433	20240405	132400	698480210	5020	4990	5020	4985	7181
434	20240405	132300	662658475	4990	5000	5000	4990	10700
435	20240405	132200	609239880	5000	5010	5010	5000	2237
436	20240405	132100	598054080	5020	5010	5020	5010	81
437	20240405	132000	597648260	5020	5010	5020	5010	2
438	20240405	131900	597638230	5020	5020	5020	5020	102
439	20240405	131800	597126190	5020	5020	5020	5020	0
440	20240405	131700	597126190	5020	5010	5020	5000	103
441	20240405	131600	596611050	5010	5020	5020	5010	57
442	20240405	131500	596324930	5020	5020	5020	5020	12
443	20240405	131400	596264690	5020	5020	5020	5020	6
444	20240405	131300	596234570	5020	5020	5020	5020	409
445	20240405	131200	594181390	5020	5020	5020	5020	0
446	20240405	131100	594181390	5020	5020	5020	5000	116
447	20240405	131000	593601290	5020	4995	5020	4995	169
448	20240405	130900	592756650	4995	5010	5010	4995	2242
449	20240405	130800	581551750	5010	5010	5010	5010	0
450	20240405	130700	581551750	5010	5010	5010	5010	38
451	20240405	130600	581361370	5010	5010	5010	5010	267
452	20240405	130500	580023700	5020	5020	5020	5020	0
453	20240405	130400	580023700	5020	5020	5020	5020	0
454	20240405	130300	580023700	5020	5010	5020	5010	59
455	20240405	130200	579727650	5010	5010	5010	5010	1
456	20240405	130100	579722640	5010	5010	5010	5010	286
457	20240405	130000	578289780	5010	5010	5010	5010	0
458	20240405	125900	578289780	5010	5010	5010	5010	163
459	20240405	125800	577473150	5000	5000	5000	5000	0
460	20240405	125700	577473150	5000	5000	5000	5000	400
461	20240405	125600	575473150	5000	5000	5000	5000	0
462	20240405	125500	575473150	5000	5000	5000	5000	0
463	20240405	125400	575473150	5000	5000	5000	5000	1
464	20240405	125300	575468150	5000	5000	5000	5000	111
465	20240405	125200	574913150	5000	5020	5020	5000	2425
466	20240405	125100	562787330	5020	5020	5020	5020	100
467	20240405	125000	562285330	5020	5020	5020	5020	1
468	20240405	124900	562280310	5020	5020	5020	5020	2
469	20240405	124800	562270270	5020	5020	5020	5020	2
470	20240405	124700	562260230	5020	5020	5020	5020	102
471	20240405	124600	561748190	5020	5020	5020	5020	401
472	20240405	124500	559735170	5020	5020	5020	5020	100
473	20240405	124400	559233170	5020	5020	5020	5020	100
474	20240405	124300	558731170	5020	5020	5020	5020	300
475	20240405	124200	557225170	5020	5020	5020	5020	0
476	20240405	124100	557225170	5020	5020	5020	5020	0
477	20240405	124000	557225170	5020	5020	5020	5020	100
478	20240405	123900	556723170	5020	5020	5020	5020	37
479	20240405	123800	556537430	5020	5000	5020	4995	807
480	20240405	123700	552501430	5000	5000	5000	5000	36
481	20240405	123600	552321430	5000	5000	5000	5000	200
482	20240405	123500	551321430	5000	5000	5000	5000	1300
483	20240405	123400	544821430	5000	5010	5010	5000	1068
484	20240405	123300	539471910	5020	5020	5020	5020	1
485	20240405	123200	539466890	5030	5030	5030	5030	0
486	20240405	123100	539466890	5030	5010	5030	5010	14
487	20240405	123000	539396570	5010	5010	5010	5010	0
488	20240405	122900	539396570	5010	5010	5010	5010	995
489	20240405	122800	534411620	5010	5010	5010	5010	1
490	20240405	122700	534406610	5010	5010	5010	5010	4
491	20240405	122600	534386570	5000	5000	5000	5000	0
492	20240405	122500	534386570	5000	5000	5000	5000	0
493	20240405	122400	534386570	5000	5010	5010	5000	318
494	20240405	122300	532795800	5030	5030	5030	5030	0
495	20240405	122200	532795800	5030	5030	5030	5030	0
496	20240405	122100	532795800	5030	5030	5030	5030	1
497	20240405	122000	532790770	5020	5020	5020	5020	1
498	20240405	121900	532785750	5010	5010	5010	5010	135
499	20240405	121800	532109400	5030	5030	5030	5030	0
500	20240405	121700	532109400	5030	5030	5030	5030	1
501	20240405	121600	532104370	5000	5000	5000	5000	124
502	20240405	121500	531484370	5000	5000	5000	5000	0
503	20240405	121400	531484370	5000	5000	5000	5000	0
504	20240405	121300	531484370	5000	5000	5000	5000	141
505	20240405	121200	530779370	5000	5000	5000	5000	20
506	20240405	121100	530679370	5000	5000	5000	5000	0
507	20240405	121000	530679370	5000	5000	5000	5000	977
508	20240405	120900	525794370	5030	5030	5030	5030	0
509	20240405	120800	525794370	5030	5000	5030	5000	160
510	20240405	120700	524994070	5000	5000	5000	5000	0
511	20240405	120600	524994070	5000	5000	5000	5000	71
512	20240405	120500	524639070	5000	5000	5000	5000	0
513	20240405	120400	524639070	5000	5000	5000	5000	292
514	20240405	120300	523179070	5000	5000	5000	5000	0
515	20240405	120200	523179070	5000	5000	5030	5000	176
516	20240405	120100	522299040	5000	5030	5030	5000	501
517	20240405	120000	519790980	5030	5030	5030	5030	0
518	20240405	115900	519790980	5030	5030	5030	5030	0
519	20240405	115800	519790980	5030	5030	5030	5030	41
520	20240405	115700	519584750	5030	5000	5030	5000	2001
521	20240405	115600	509579720	5000	5030	5030	5000	339
522	20240405	115500	507884690	5000	5040	5040	5000	1001
523	20240405	115400	502879650	5000	5020	5040	5000	7281
524	20240405	115300	466414490	5020	5020	5020	5020	0
525	20240405	115200	466414490	5020	5020	5020	5020	0
526	20240405	115100	466414490	5020	5040	5040	5020	660
527	20240405	115000	463098390	5040	5040	5040	5040	0
528	20240405	114900	463098390	5040	5040	5040	5040	0
529	20240405	114800	463098390	5040	5040	5040	5040	0
530	20240405	114700	463098390	5040	5030	5040	5030	394
531	20240405	114600	461115830	5030	5020	5030	5020	81
532	20240405	114500	460709200	5020	5020	5020	5020	559
533	20240405	114400	457903020	5040	5040	5040	5040	75
534	20240405	114300	457525020	5040	5040	5040	5040	1
535	20240405	114200	457519980	5020	5040	5040	5020	81
536	20240405	114100	457113340	5020	5020	5020	5020	6
537	20240405	114000	457083220	5020	5020	5020	5020	60
538	20240405	113900	456782020	5040	5040	5040	5040	0
539	20240405	113800	456782020	5040	5040	5040	5040	0
540	20240405	113700	456782020	5040	5040	5040	5040	8
541	20240405	113600	456741700	5020	5030	5030	5020	957
542	20240405	113500	451936860	5030	5030	5030	5030	0
543	20240405	113400	451936860	5030	5030	5030	5030	421
544	20240405	113300	449819230	5030	5030	5030	5030	501
545	20240405	113200	447299200	5040	5040	5040	5040	50
546	20240405	113100	447047200	5030	5030	5030	5030	0
547	20240405	113000	447047200	5030	5020	5030	5020	706
548	20240405	112900	443503070	5020	5020	5020	5020	0
549	20240405	112800	443503070	5020	5020	5020	5020	0
550	20240405	112700	443503070	5020	5020	5020	5020	0
551	20240405	112600	443503070	5020	5020	5020	5020	121
552	20240405	112500	442895650	5020	5020	5020	5020	0
553	20240405	112400	442895650	5020	5020	5020	5020	0
554	20240405	112300	442895650	5020	5020	5020	5020	500
555	20240405	112200	440385650	5020	5020	5020	5020	0
556	20240405	112100	440385650	5020	5020	5020	5020	0
557	20240405	112000	440385650	5020	5020	5020	5020	1
558	20240405	111900	440380630	5040	5020	5040	5020	77
559	20240405	111800	439992890	5020	5040	5040	5020	151
560	20240405	111700	439234850	5020	5020	5020	5020	201
561	20240405	111600	438225830	5030	5030	5030	5030	1750
562	20240405	111500	429423330	5040	5040	5040	5040	0
563	20240405	111400	429423330	5040	5040	5040	5040	2
564	20240405	111300	429413250	5040	5030	5040	5030	136
565	20240405	111200	428729160	5040	5040	5040	5040	701
566	20240405	111100	425196120	5040	5040	5040	5040	3600
567	20240405	111000	407052120	5040	5040	5040	5040	1
568	20240405	110900	407047080	5070	5070	5070	5070	0
569	20240405	110800	407047080	5070	5070	5070	5070	0
570	20240405	110700	407047080	5070	5070	5070	5070	0
571	20240405	110600	407047080	5070	5070	5070	5070	0
572	20240405	110500	407047080	5070	5070	5070	5070	0
573	20240405	110400	407047080	5070	5040	5070	5040	3404
574	20240405	110300	389890890	5050	5050	5050	5050	0
575	20240405	110200	389890890	5050	5070	5070	5050	1001
576	20240405	110100	384835820	5050	5050	5050	5050	0
577	20240405	110000	384835820	5050	5050	5050	5050	0
578	20240405	105900	384835820	5050	5050	5050	5050	375
579	20240405	105800	382942070	5050	5050	5050	5050	0
580	20240405	105700	382942070	5050	5050	5050	5050	1890
581	20240405	105600	373397570	5070	5070	5070	5070	2
582	20240405	105500	373387430	5070	5050	5070	5050	355
583	20240405	105400	371594660	5060	5060	5060	5060	457
584	20240405	105300	369282240	5070	5070	5070	5070	0
585	20240405	105200	369282240	5070	5060	5070	5060	1342
586	20240405	105100	362490210	5080	5080	5080	5080	0
587	20240405	105000	362490210	5080	5090	5090	5080	20
588	20240405	104900	362388510	5090	5080	5090	5080	470
589	20240405	104800	359998210	5090	5090	5090	5090	98
590	20240405	104700	359499390	5090	5080	5090	5080	18
591	20240405	104600	359407900	5080	5080	5080	5080	0
592	20240405	104500	359407900	5080	5080	5080	5080	1
593	20240405	104400	359402820	5090	5050	5090	5050	143
594	20240405	104300	358674990	5090	5060	5090	5050	2982
595	20240405	104200	343595120	5100	5070	5100	5070	1489
596	20240405	104100	336021610	5060	5050	5060	5050	453
597	20240405	104000	333733630	5080	5080	5080	5080	0
598	20240405	103900	333733630	5080	5080	5080	5080	492
599	20240405	103800	331234270	5080	5080	5080	5080	30
600	20240405	103700	331081870	5080	5050	5080	5040	3983
601	20240405	103600	311007500	5050	5050	5050	5050	2219
602	20240405	103500	299801550	5080	5080	5080	5080	0
603	20240405	103400	299801550	5080	5080	5080	5080	0
604	20240405	103300	299801550	5080	5080	5080	5080	0
605	20240405	103200	299801550	5080	5080	5080	5080	10
606	20240405	103100	299750750	5060	5080	5080	5060	338
607	20240405	103000	298040430	5080	5080	5080	5080	1
608	20240405	102900	298035350	5080	5080	5080	5080	2005
609	20240405	102800	287849950	5060	5060	5060	5060	40
610	20240405	102700	287647550	5080	5070	5080	5070	1900
611	20240405	102600	277995650	5080	5060	5080	5060	852
612	20240405	102500	273684490	5080	5070	5080	5070	7
613	20240405	102400	273648990	5080	5080	5080	5080	0
614	20240405	102300	273648990	5080	5080	5080	5080	0
615	20240405	102200	273648990	5080	5080	5080	5080	0
616	20240405	102100	273648990	5080	5080	5080	5080	21
617	20240405	102000	273542310	5080	5080	5080	5070	3
618	20240405	101900	273527080	5070	5060	5080	5050	1612
619	20240405	101800	265386250	5060	5060	5060	5060	1
620	20240405	101700	265381190	5080	5080	5080	5080	1
621	20240405	101600	265376110	5050	5070	5080	5050	370
622	20240405	101500	263502830	5070	5070	5070	5070	2491
623	20240405	101400	250873460	5080	5080	5080	5080	137
624	20240405	101300	250177500	5080	5080	5080	5080	0
625	20240405	101200	250177500	5080	5080	5080	5080	100
626	20240405	101100	249669500	5070	5070	5070	5070	0
627	20240405	101000	249669500	5070	5070	5070	5070	662
628	20240405	100900	246313160	5070	5070	5070	5070	204
629	20240405	100800	245278880	5070	5070	5070	5070	222
630	20240405	100700	244153340	5100	5100	5100	5100	8
631	20240405	100600	244112540	5100	5100	5100	5100	0
632	20240405	100500	244112540	5100	5100	5100	5090	1200
633	20240405	100400	238004520	5100	5100	5100	5100	110
634	20240405	100300	237443520	5100	5100	5100	5100	704
635	20240405	100200	233853120	5100	5070	5100	5070	1252
636	20240405	100100	227472510	5090	5090	5090	5090	21
637	20240405	100000	227365620	5090	5090	5090	5090	100
638	20240405	095900	226856620	5090	5090	5090	5090	68
639	20240405	095800	226510500	5090	5090	5090	5090	2
640	20240405	095700	226500320	5080	5090	5090	5080	8
641	20240405	095600	226459610	5070	5070	5070	5070	232
642	20240405	095500	225283370	5070	5070	5070	5070	431
643	20240405	095400	223098200	5070	5070	5070	5070	574
644	20240405	095300	220188020	5080	5080	5080	5080	0
645	20240405	095200	220188020	5080	5080	5080	5080	91
646	20240405	095100	219725740	5080	5090	5090	5080	1285
647	20240405	095000	213196940	5090	5090	5090	5090	220
648	20240405	094900	212077140	5090	5090	5090	5090	0
649	20240405	094800	212077140	5090	5090	5090	5090	812
650	20240405	094700	207944060	5090	5090	5090	5090	196
651	20240405	094600	206946420	5090	5080	5090	5080	100
652	20240405	094500	206437920	5090	5090	5090	5090	63
653	20240405	094400	206117250	5110	5100	5110	5100	590
654	20240405	094300	203102690	5100	5080	5100	5080	519
655	20240405	094200	200457790	5080	5080	5080	5080	0
656	20240405	094100	200457790	5080	5080	5080	5080	100
657	20240405	094000	199949790	5080	5080	5080	5080	8142
658	20240405	093900	158588430	5080	5080	5080	5080	50
659	20240405	093800	158334430	5080	5080	5080	5080	11
660	20240405	093700	158278550	5080	5080	5080	5080	1340
661	20240405	093600	151471350	5100	5090	5100	5090	50
662	20240405	093500	151216380	5080	5080	5080	5080	400
663	20240405	093400	149184380	5110	5110	5110	5110	22
664	20240405	093300	149071960	5110	5090	5110	5090	551
665	20240405	093200	146267350	5090	5090	5090	5090	0
666	20240405	093100	146267350	5090	5090	5090	5090	151
667	20240405	093000	145498760	5090	5080	5090	5080	130
668	20240405	092900	144838120	5070	5100	5100	5070	1078
669	20240405	092800	139366610	5110	5110	5110	5070	512
670	20240405	092700	136770030	5110	5070	5120	5070	1636
671	20240405	092600	128410110	5090	5070	5090	5070	201
672	20240405	092500	127387040	5090	5090	5090	5090	784
673	20240405	092400	123396480	5070	5070	5070	5070	130
674	20240405	092300	122737380	5060	5060	5060	5060	19
675	20240405	092200	122641240	5050	5090	5090	5050	21
676	20240405	092100	122535150	5050	5050	5090	5050	600
677	20240405	092000	119484340	5070	5070	5070	5070	51
678	20240405	091900	119225770	5060	5050	5060	5050	35
679	20240405	091800	119048920	5080	5070	5080	5060	3664
680	20240405	091700	100486990	5060	5060	5060	5060	38
681	20240405	091600	100294710	5070	5070	5070	5070	3
682	20240405	091500	100279500	5090	5090	5090	5090	106
683	20240405	091400	99739960	5090	5090	5090	5090	656
684	20240405	091300	96400920	5090	5080	5090	5080	110
685	20240405	091200	95842020	5090	5090	5090	5090	101
686	20240405	091100	95327930	5090	5100	5110	5050	1544
687	20240405	091000	87462410	5090	5090	5090	5080	1269
688	20240405	090900	81005200	5080	5030	5080	5030	2721
689	20240405	090800	67211850	5030	5020	5030	5020	1975
690	20240405	090700	57279600	5020	5020	5020	5020	1365
691	20240405	090600	50427300	5020	5020	5020	5020	4098
692	20240405	090500	29855340	5020	5020	5020	5020	1
693	20240405	090400	29850320	5030	5030	5030	5030	5
694	20240405	090300	29825170	5020	5020	5020	5020	181
695	20240405	090200	28916550	5020	5020	5020	5020	19
696	20240405	090100	28821170	4990	4990	4990	4990	1
697	20240405	090000	28816180	4975	4975	5000	4975	5792