KissMeData/136480/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	200200	768045905	2980	2980	2980	2980	1219
3	20240415	200100	768045905	2980	2980	2980	2980	0
4	20240415	200000	768045905	2980	2980	2980	2980	0
5	20240415	195900	768045905	2980	2980	2980	2980	0
6	20240415	195800	768045905	2980	2980	2980	2980	0
7	20240415	195700	768045905	2980	2980	2980	2980	0
8	20240415	195600	768045905	2980	2980	2980	2980	0
9	20240415	195500	768045905	2980	2980	2980	2980	0
10	20240415	195400	768045905	2980	2980	2980	2980	0
11	20240415	195300	768045905	2980	2980	2980	2980	0
12	20240415	195200	768045905	2980	2980	2980	2980	0
13	20240415	195100	768045905	2980	2980	2980	2980	0
14	20240415	195000	768045905	2980	2980	2980	2980	0
15	20240415	194900	768045905	2980	2980	2980	2980	0
16	20240415	194800	768045905	2980	2980	2980	2980	0
17	20240415	194700	768045905	2980	2980	2980	2980	0
18	20240415	194600	768045905	2980	2980	2980	2980	0
19	20240415	194500	768045905	2980	2980	2980	2980	0
20	20240415	194400	768045905	2980	2980	2980	2980	0
21	20240415	194300	768045905	2980	2980	2980	2980	0
22	20240415	194200	768045905	2980	2980	2980	2980	0
23	20240415	194100	768045905	2980	2980	2980	2980	0
24	20240415	194000	768045905	2980	2980	2980	2980	0
25	20240415	193900	768045905	2980	2980	2980	2980	0
26	20240415	193800	768045905	2980	2980	2980	2980	0
27	20240415	193700	768045905	2980	2980	2980	2980	0
28	20240415	193600	768045905	2980	2980	2980	2980	0
29	20240415	193500	768045905	2980	2980	2980	2980	0
30	20240415	193400	768045905	2980	2980	2980	2980	0
31	20240415	193300	768045905	2980	2980	2980	2980	0
32	20240415	193200	768045905	2980	2980	2980	2980	1219
33	20240415	193100	768045905	2980	2980	2980	2980	0
34	20240415	193000	768045905	2980	2980	2980	2980	0
35	20240415	192900	768045905	2980	2980	2980	2980	0
36	20240415	192800	768045905	2980	2980	2980	2980	0
37	20240415	192700	768045905	2980	2980	2980	2980	0
38	20240415	192600	768045905	2980	2980	2980	2980	0
39	20240415	192500	768045905	2980	2980	2980	2980	0
40	20240415	192400	768045905	2980	2980	2980	2980	0
41	20240415	192300	768045905	2980	2980	2980	2980	0
42	20240415	192200	768045905	2980	2980	2980	2980	0
43	20240415	192100	768045905	2980	2980	2980	2980	0
44	20240415	192000	768045905	2980	2980	2980	2980	0
45	20240415	191900	768045905	2980	2980	2980	2980	0
46	20240415	191800	768045905	2980	2980	2980	2980	0
47	20240415	191700	768045905	2980	2980	2980	2980	0
48	20240415	191600	768045905	2980	2980	2980	2980	0
49	20240415	191500	768045905	2980	2980	2980	2980	0
50	20240415	191400	768045905	2980	2980	2980	2980	0
51	20240415	191300	768045905	2980	2980	2980	2980	0
52	20240415	191200	768045905	2980	2980	2980	2980	0
53	20240415	191100	768045905	2980	2980	2980	2980	0
54	20240415	191000	768045905	2980	2980	2980	2980	0
55	20240415	190900	768045905	2980	2980	2980	2980	0
56	20240415	190800	768045905	2980	2980	2980	2980	0
57	20240415	190700	768045905	2980	2980	2980	2980	0
58	20240415	190600	768045905	2980	2980	2980	2980	0
59	20240415	190500	768045905	2980	2980	2980	2980	0
60	20240415	190400	768045905	2980	2980	2980	2980	0
61	20240415	190300	768045905	2980	2980	2980	2980	0
62	20240415	190200	768045905	2980	2980	2980	2980	1219
63	20240415	190100	768045905	2980	2980	2980	2980	0
64	20240415	190000	768045905	2980	2980	2980	2980	0
65	20240415	185900	768045905	2980	2980	2980	2980	0
66	20240415	185800	768045905	2980	2980	2980	2980	0
67	20240415	185700	768045905	2980	2980	2980	2980	0
68	20240415	185600	768045905	2980	2980	2980	2980	0
69	20240415	185500	768045905	2980	2980	2980	2980	0
70	20240415	185400	768045905	2980	2980	2980	2980	0
71	20240415	185300	768045905	2980	2980	2980	2980	0
72	20240415	185200	768045905	2980	2980	2980	2980	0
73	20240415	185100	768045905	2980	2980	2980	2980	0
74	20240415	185000	768045905	2980	2980	2980	2980	0
75	20240415	184900	768045905	2980	2980	2980	2980	0
76	20240415	184800	768045905	2980	2980	2980	2980	0
77	20240415	184700	768045905	2980	2980	2980	2980	0
78	20240415	184600	768045905	2980	2980	2980	2980	0
79	20240415	184500	768045905	2980	2980	2980	2980	0
80	20240415	184400	768045905	2980	2980	2980	2980	0
81	20240415	184300	768045905	2980	2980	2980	2980	0
82	20240415	184200	768045905	2980	2980	2980	2980	0
83	20240415	184100	768045905	2980	2980	2980	2980	0
84	20240415	184000	768045905	2980	2980	2980	2980	0
85	20240415	183900	768045905	2980	2980	2980	2980	0
86	20240415	183800	768045905	2980	2980	2980	2980	0
87	20240415	183700	768045905	2980	2980	2980	2980	0
88	20240415	183600	768045905	2980	2980	2980	2980	0
89	20240415	183500	768045905	2980	2980	2980	2980	0
90	20240415	183400	768045905	2980	2980	2980	2980	0
91	20240415	183300	768045905	2980	2980	2980	2980	0
92	20240415	183200	768045905	2980	2980	2980	2980	1219
93	20240415	183100	768045905	2980	2980	2980	2980	0
94	20240415	183000	768045905	2980	2980	2980	2980	0
95	20240415	182900	768045905	2980	2980	2980	2980	0
96	20240415	182800	768045905	2980	2980	2980	2980	0
97	20240415	182700	768045905	2980	2980	2980	2980	0
98	20240415	182600	768045905	2980	2980	2980	2980	0
99	20240415	182500	768045905	2980	2980	2980	2980	0
100	20240415	182400	768045905	2980	2980	2980	2980	0
101	20240415	182300	768045905	2980	2980	2980	2980	0
102	20240415	182200	768045905	2980	2980	2980	2980	0
103	20240415	182100	768045905	2980	2980	2980	2980	0
104	20240415	182000	768045905	2980	2980	2980	2980	0
105	20240415	181900	768045905	2980	2980	2980	2980	0
106	20240415	181800	768045905	2980	2980	2980	2980	0
107	20240415	181700	768045905	2980	2980	2980	2980	0
108	20240415	181600	768045905	2980	2980	2980	2980	0
109	20240415	181500	768045905	2980	2980	2980	2980	0
110	20240415	181400	768045905	2980	2980	2980	2980	0
111	20240415	181300	768045905	2980	2980	2980	2980	0
112	20240415	181200	768045905	2980	2980	2980	2980	0
113	20240415	181100	768045905	2980	2980	2980	2980	0
114	20240415	181000	768045905	2980	2980	2980	2980	0
115	20240415	180900	768045905	2980	2980	2980	2980	0
116	20240415	180800	768045905	2980	2980	2980	2980	0
117	20240415	180700	768045905	2980	2980	2980	2980	0
118	20240415	180600	768045905	2980	2980	2980	2980	0
119	20240415	180500	768045905	2980	2980	2980	2980	0
120	20240415	180400	768045905	2980	2980	2980	2980	0
121	20240415	180300	768045905	2980	2980	2980	2980	0
122	20240415	180200	768045905	2980	2980	2980	2980	1219
123	20240415	180100	768045905	2980	2980	2980	2980	0
124	20240415	180000	768045905	2980	2980	2980	2980	0
125	20240415	175900	768045905	2980	2980	2980	2980	0
126	20240415	175800	768045905	2980	2980	2980	2980	0
127	20240415	175700	768045905	2980	2980	2980	2980	0
128	20240415	175600	768045905	2980	2980	2980	2980	0
129	20240415	175500	768045905	2980	2980	2980	2980	0
130	20240415	175400	768045905	2980	2980	2980	2980	0
131	20240415	175300	768045905	2980	2980	2980	2980	0
132	20240415	175200	768045905	2980	2980	2980	2980	0
133	20240415	175100	768045905	2980	2980	2980	2980	0
134	20240415	175000	768045905	2980	2980	2980	2980	0
135	20240415	174900	768045905	2980	2980	2980	2980	0
136	20240415	174800	768045905	2980	2980	2980	2980	0
137	20240415	174700	768045905	2980	2980	2980	2980	0
138	20240415	174600	768045905	2980	2980	2980	2980	0
139	20240415	174500	768045905	2980	2980	2980	2980	0
140	20240415	174400	768045905	2980	2980	2980	2980	0
141	20240415	174300	768045905	2980	2980	2980	2980	0
142	20240415	174200	768045905	2980	2980	2980	2980	0
143	20240415	174100	768045905	2980	2980	2980	2980	0
144	20240415	174000	768045905	2980	2980	2980	2980	0
145	20240415	173900	768045905	2980	2980	2980	2980	0
146	20240415	173800	768045905	2980	2980	2980	2980	0
147	20240415	173700	768045905	2980	2980	2980	2980	0
148	20240415	173600	768045905	2980	2980	2980	2980	0
149	20240415	173500	768045905	2980	2980	2980	2980	0
150	20240415	173400	768045905	2980	2980	2980	2980	0
151	20240415	173300	768045905	2980	2980	2980	2980	0
152	20240415	173200	768045905	2980	2980	2980	2980	1219
153	20240415	173100	768045905	2980	2980	2980	2980	0
154	20240415	173000	768045905	2980	2980	2980	2980	0
155	20240415	172900	768045905	2980	2980	2980	2980	0
156	20240415	172800	768045905	2980	2980	2980	2980	0
157	20240415	172700	768045905	2980	2980	2980	2980	0
158	20240415	172600	768045905	2980	2980	2980	2980	0
159	20240415	172500	768045905	2980	2980	2980	2980	0
160	20240415	172400	768045905	2980	2980	2980	2980	0
161	20240415	172300	768045905	2980	2980	2980	2980	0
162	20240415	172200	768045905	2980	2980	2980	2980	0
163	20240415	172100	768045905	2980	2980	2980	2980	0
164	20240415	172000	768045905	2980	2980	2980	2980	0
165	20240415	171900	768045905	2980	2980	2980	2980	0
166	20240415	171800	768045905	2980	2980	2980	2980	0
167	20240415	171700	768045905	2980	2980	2980	2980	0
168	20240415	171600	768045905	2980	2980	2980	2980	0
169	20240415	171500	768045905	2980	2980	2980	2980	0
170	20240415	171400	768045905	2980	2980	2980	2980	0
171	20240415	171300	768045905	2980	2980	2980	2980	0
172	20240415	171200	768045905	2980	2980	2980	2980	0
173	20240415	171100	768045905	2980	2980	2980	2980	0
174	20240415	171000	768045905	2980	2980	2980	2980	0
175	20240415	170900	768045905	2980	2980	2980	2980	0
176	20240415	170800	768045905	2980	2980	2980	2980	0
177	20240415	170700	768045905	2980	2980	2980	2980	0
178	20240415	170600	768045905	2980	2980	2980	2980	0
179	20240415	170500	768045905	2980	2980	2980	2980	0
180	20240415	170400	768045905	2980	2980	2980	2980	0
181	20240415	170300	768045905	2980	2980	2980	2980	0
182	20240415	170200	768045905	2980	2980	2980	2980	1219
183	20240415	170100	768045905	2980	2980	2980	2980	0
184	20240415	170000	768045905	2980	2980	2980	2980	0
185	20240415	165900	768045905	2980	2980	2980	2980	0
186	20240415	165800	768045905	2980	2980	2980	2980	0
187	20240415	165700	768045905	2980	2980	2980	2980	0
188	20240415	165600	768045905	2980	2980	2980	2980	0
189	20240415	165500	768045905	2980	2980	2980	2980	0
190	20240415	165400	768045905	2980	2980	2980	2980	0
191	20240415	165300	768045905	2980	2980	2980	2980	0
192	20240415	165200	768045905	2980	2980	2980	2980	0
193	20240415	165100	768045905	2980	2980	2980	2980	0
194	20240415	165000	768045905	2980	2980	2980	2980	0
195	20240415	164900	768045905	2980	2980	2980	2980	0
196	20240415	164800	768045905	2980	2980	2980	2980	0
197	20240415	164700	768045905	2980	2980	2980	2980	0
198	20240415	164600	768045905	2980	2980	2980	2980	0
199	20240415	164500	768045905	2980	2980	2980	2980	0
200	20240415	164400	768045905	2980	2980	2980	2980	0
201	20240415	164300	768045905	2980	2980	2980	2980	0
202	20240415	164200	768045905	2980	2980	2980	2980	0
203	20240415	164100	768045905	2980	2980	2980	2980	0
204	20240415	164000	768045905	2980	2980	2980	2980	0
205	20240415	163900	768045905	2980	2980	2980	2980	0
206	20240415	163800	768045905	2980	2980	2980	2980	0
207	20240415	163700	768045905	2980	2980	2980	2980	0
208	20240415	163600	768045905	2980	2980	2980	2980	0
209	20240415	163500	768045905	2980	2980	2980	2980	0
210	20240415	163400	768045905	2980	2980	2980	2980	0
211	20240415	163300	768045905	2980	2980	2980	2980	0
212	20240415	163200	768045905	2980	2980	2980	2980	1219
213	20240415	163100	768045905	2980	2980	2980	2980	0
214	20240415	163000	768045905	2980	2980	2980	2980	0
215	20240415	162900	768045905	2980	2980	2980	2980	0
216	20240415	162800	768045905	2980	2980	2980	2980	0
217	20240415	162700	768045905	2980	2980	2980	2980	0
218	20240415	162600	768045905	2980	2980	2980	2980	0
219	20240415	162500	768045905	2980	2980	2980	2980	0
220	20240415	162400	768045905	2980	2980	2980	2980	0
221	20240415	162300	768045905	2980	2980	2980	2980	0
222	20240415	162200	768045905	2980	2980	2980	2980	0
223	20240415	162100	768045905	2980	2980	2980	2980	0
224	20240415	162000	768045905	2980	2980	2980	2980	0
225	20240415	161900	768045905	2980	2980	2980	2980	0
226	20240415	161800	768045905	2980	2980	2980	2980	0
227	20240415	161700	768045905	2980	2980	2980	2980	0
228	20240415	161600	768045905	2980	2980	2980	2980	0
229	20240415	161500	768045905	2980	2980	2980	2980	0
230	20240415	161400	768045905	2980	2980	2980	2980	0
231	20240415	161300	768045905	2980	2980	2980	2980	0
232	20240415	161200	768045905	2980	2980	2980	2980	0
233	20240415	161100	768045905	2980	2980	2980	2980	0
234	20240415	161000	768045905	2980	2980	2980	2980	0
235	20240415	160900	768045905	2980	2980	2980	2980	0
236	20240415	160800	768045905	2980	2980	2980	2980	0
237	20240415	160700	768045905	2980	2980	2980	2980	0
238	20240415	160600	768045905	2980	2980	2980	2980	0
239	20240415	160500	768045905	2980	2980	2980	2980	0
240	20240415	160400	768045905	2980	2980	2980	2980	0
241	20240415	160300	768045905	2980	2980	2980	2980	0
242	20240415	160200	768045905	2980	2980	2980	2980	1219
243	20240415	160100	768045905	2980	2980	2980	2980	0
244	20240415	160000	768045905	2980	2980	2980	2980	0
245	20240415	155900	768045905	2980	2980	2980	2980	0
246	20240415	155800	768045905	2980	2980	2980	2980	0
247	20240415	155700	768045905	2980	2980	2980	2980	0
248	20240415	155600	768045905	2980	2980	2980	2980	0
249	20240415	155500	768045905	2980	2980	2980	2980	0
250	20240415	155400	768045905	2980	2980	2980	2980	0
251	20240415	155300	768045905	2980	2980	2980	2980	0
252	20240415	155200	768045905	2980	2980	2980	2980	0
253	20240415	155100	768045905	2980	2980	2980	2980	0
254	20240415	155000	768045905	2980	2980	2980	2980	0
255	20240415	154900	768045905	2980	2980	2980	2980	0
256	20240415	154800	768045905	2980	2980	2980	2980	0
257	20240415	154700	768045905	2980	2980	2980	2980	0
258	20240415	154600	768045905	2980	2980	2980	2980	0
259	20240415	154500	768045905	2980	2980	2980	2980	0
260	20240415	154400	768045905	2980	2980	2980	2980	0
261	20240415	154300	768045905	2980	2980	2980	2980	0
262	20240415	154200	768045905	2980	2980	2980	2980	0
263	20240415	154100	768045905	2980	2980	2980	2980	0
264	20240415	154000	768045905	2980	2980	2980	2980	0
265	20240415	153900	768045905	2980	2980	2980	2980	0
266	20240415	153800	768045905	2980	2980	2980	2980	0
267	20240415	153700	768045905	2980	2980	2980	2980	0
268	20240415	153600	768045905	2980	2980	2980	2980	0
269	20240415	153500	768045905	2980	2980	2980	2980	0
270	20240415	153400	768045905	2980	2980	2980	2980	0
271	20240415	153300	768045905	2980	2980	2980	2980	0
272	20240415	153200	768045905	2980	2980	2980	2980	1219
273	20240415	153100	768045905	2980	2980	2980	2980	0
274	20240415	153000	768045905	2980	2980	2980	2980	1219
275	20240415	152900	764413285	2985	2985	2985	2985	0
276	20240415	152800	764413285	2985	2985	2985	2985	0
277	20240415	152700	764413285	2985	2985	2985	2985	0
278	20240415	152600	764413285	2985	2985	2985	2985	0
279	20240415	152500	764413285	2985	2985	2985	2985	0
280	20240415	152400	764413285	2985	2985	2985	2985	0
281	20240415	152300	764413285	2985	2985	2985	2985	0
282	20240415	152200	764413285	2985	2985	2985	2985	0
283	20240415	152100	764413285	2985	2985	2985	2985	0
284	20240415	152000	764413285	2985	2985	2985	2985	0
285	20240415	151900	764413285	2985	2980	2985	2980	241
286	20240415	151800	763694660	2985	2980	2985	2980	29
287	20240415	151700	763608235	2985	2985	2990	2980	1824
288	20240415	151600	758172090	2980	2990	2990	2980	333
289	20240415	151500	757176820	2980	2990	2990	2980	178
290	20240415	151400	756645080	2990	2980	2990	2980	105
291	20240415	151300	756332130	2980	2990	2990	2980	768
292	20240415	151200	754042870	2990	2985	2990	2985	150
293	20240415	151100	753594665	2980	2980	2980	2980	79
294	20240415	151000	753359245	2985	2985	2985	2985	1502
295	20240415	150900	748875775	2985	2985	2985	2985	4018
296	20240415	150800	736882045	2985	2985	2985	2985	54
297	20240415	150700	736720855	2985	2985	2985	2985	1560
298	20240415	150600	732064255	2985	2985	2985	2985	34
299	20240415	150500	731962765	2985	2985	2985	2985	178
300	20240415	150400	731431435	2985	2985	2985	2980	324
301	20240415	150300	730465795	2980	2985	2985	2980	203
302	20240415	150200	729860145	2985	2980	2985	2980	95
303	20240415	150100	729576870	2985	2985	2985	2985	111
304	20240415	150000	729245535	2985	2985	2985	2985	300
305	20240415	145900	728350035	2985	2985	2985	2985	169
306	20240415	145800	727845570	2985	2985	2985	2985	49
307	20240415	145700	727699305	2985	2985	2985	2985	286
308	20240415	145600	726845595	2985	2985	2985	2985	18
309	20240415	145500	726791865	2985	2985	2985	2985	3
310	20240415	145400	726782910	2980	2980	2985	2980	148
311	20240415	145300	726341370	2980	2980	2985	2980	58
312	20240415	145200	726168300	2980	2980	2980	2980	436
313	20240415	145100	724869020	2980	2980	2980	2980	662
314	20240415	145000	722896260	2980	2980	2980	2980	1616
315	20240415	144900	718080580	2985	2980	2985	2980	85
316	20240415	144800	717826875	2980	2980	2985	2980	23
317	20240415	144700	717758285	2985	2985	2985	2985	1
318	20240415	144600	717755300	2985	2985	2985	2985	0
319	20240415	144500	717755300	2985	2990	2990	2980	1085
320	20240415	144400	714516650	2990	2980	2990	2980	1653
321	20240415	144300	709590680	2980	2985	2990	2980	1961
322	20240415	144200	703738655	2985	2985	2985	2985	41
323	20240415	144100	703616270	2985	2985	2985	2980	786
324	20240415	144000	701270560	2980	2985	2985	2980	276
325	20240415	143900	700447700	2985	2985	2985	2985	2
326	20240415	143800	700441730	2985	2985	2985	2985	300
327	20240415	143700	699546230	2985	2985	2985	2985	64
328	20240415	143600	699355190	2980	2980	2980	2980	10
329	20240415	143500	699325390	2985	2985	2985	2985	33
330	20240415	143400	699226885	2990	2985	2990	2985	3039
331	20240415	143300	690155455	2985	2985	2990	2985	2407
332	20240415	143200	682970555	2985	2985	2985	2985	1
333	20240415	143100	682967570	2985	2990	2990	2985	698
334	20240415	143000	680884015	2990	2990	2990	2990	63
335	20240415	142900	680695645	2990	2985	2990	2985	23
336	20240415	142800	680626975	2990	2985	2990	2985	125
337	20240415	142700	680253825	2990	2990	2990	2990	0
338	20240415	142600	680253825	2990	2990	2990	2990	14
339	20240415	142500	680211965	2990	2990	2990	2990	2
340	20240415	142400	680205985	2990	2990	2990	2990	0
341	20240415	142300	680205985	2990	2990	2990	2990	39
342	20240415	142200	680089375	2990	2990	2990	2990	301
343	20240415	142100	679189385	2985	2985	2985	2985	504
344	20240415	142000	677684945	2985	2985	2990	2985	331
345	20240415	141900	676696905	2990	2990	2990	2990	4
346	20240415	141800	676684945	2990	2990	2990	2990	2
347	20240415	141700	676678965	2985	2990	2990	2985	82
348	20240415	141600	676433800	2990	2990	2990	2990	7
349	20240415	141500	676412870	2985	2990	2990	2985	2
350	20240415	141400	676406895	2990	2990	2990	2985	202
351	20240415	141300	675803915	2990	2990	2990	2990	0
352	20240415	141200	675803915	2990	2990	2990	2990	0
353	20240415	141100	675803915	2990	2985	2990	2985	49
354	20240415	141000	675657605	2990	2990	2990	2985	153
355	20240415	140900	675200390	2990	2990	2990	2990	188
356	20240415	140800	674638270	2985	2985	2990	2985	22
357	20240415	140700	674572590	2990	2985	2990	2985	1016
358	20240415	140600	671534825	2990	2990	2990	2990	2
359	20240415	140500	671528845	2990	2990	2990	2990	0
360	20240415	140400	671528845	2990	2990	2990	2990	7
361	20240415	140300	671507915	2985	2990	2990	2985	191
362	20240415	140200	670937770	2985	2985	2985	2985	605
363	20240415	140100	669131845	2990	2990	2990	2990	1
364	20240415	140000	669128855	2985	2990	2990	2985	2209
365	20240415	135900	662533500	2990	2990	2990	2985	475
366	20240415	135800	661113550	2990	2990	2990	2990	127
367	20240415	135700	660733820	2985	2985	2985	2985	0
368	20240415	135600	660733820	2985	2985	2985	2985	11
369	20240415	135500	660700985	2990	2990	2990	2990	50
370	20240415	135400	660551485	2990	2990	2990	2990	0
371	20240415	135300	660551485	2990	2985	2990	2985	415
372	20240415	135200	659312705	2990	2990	2990	2990	0
373	20240415	135100	659312705	2990	2990	2990	2990	1
374	20240415	135000	659309715	2990	2990	2990	2990	0
375	20240415	134900	659309715	2990	2985	2990	2985	8
376	20240415	134800	659285825	2985	2985	2985	2985	45
377	20240415	134700	659151500	2990	2990	2990	2990	1
378	20240415	134600	659148510	2990	2990	2990	2990	5
379	20240415	134500	659133560	2990	2990	2990	2990	15
380	20240415	134400	659088710	2985	2990	2990	2985	187
381	20240415	134300	658530205	2990	2990	2990	2990	0
382	20240415	134200	658530205	2990	2985	2990	2985	2100
383	20240415	134100	652261205	2990	2990	2990	2990	4
384	20240415	134000	652249245	2990	2985	2990	2985	611
385	20240415	133900	650425380	2990	2990	2990	2990	500
386	20240415	133800	648930380	2990	2990	2990	2990	2
387	20240415	133700	648924400	2990	2990	2990	2990	6
388	20240415	133600	648906460	2990	2985	2990	2985	17
389	20240415	133500	648855710	2985	2985	2985	2985	0
390	20240415	133400	648855710	2985	2990	2990	2985	187
391	20240415	133300	648297350	2990	2990	2990	2990	54
392	20240415	133200	648135890	2990	2985	2990	2985	5
393	20240415	133100	648120960	2985	2990	2990	2985	103
394	20240415	133000	647813475	2990	2990	2990	2985	274
395	20240415	132900	646994910	2985	2985	2985	2985	219
396	20240415	132800	646341195	2990	2985	2990	2985	111
397	20240415	132700	646009855	2990	2985	2990	2985	4005
398	20240415	132600	634054920	2985	2990	2990	2985	2056
399	20240415	132500	627917735	2990	2990	2990	2990	16
400	20240415	132400	627869895	2990	2990	2990	2990	705
401	20240415	132300	625761945	2990	2990	2990	2990	1
402	20240415	132200	625758955	2990	2985	2990	2985	1282
403	20240415	132100	621927750	2985	2985	2985	2985	1
404	20240415	132000	621924765	2985	2985	2985	2985	980
405	20240415	131900	618999465	2985	2990	2990	2985	2416
406	20240415	131800	611786130	2990	2990	2990	2990	26
407	20240415	131700	611708390	2990	2990	2990	2990	25
408	20240415	131600	611633640	2990	2990	2990	2990	11
409	20240415	131500	611600750	2990	2990	2990	2990	54
410	20240415	131400	611439290	2990	2990	2990	2990	5
411	20240415	131300	611424340	2985	2985	2985	2985	647
412	20240415	131200	609493045	2990	2990	2990	2990	30
413	20240415	131100	609403345	2990	2990	2990	2990	1
414	20240415	131000	609400355	2990	2990	2990	2990	0
415	20240415	130900	609400355	2990	2990	2990	2990	110
416	20240415	130800	609071455	2990	2990	2990	2990	71
417	20240415	130700	608859165	2990	2985	2990	2985	90
418	20240415	130600	608590365	2985	2985	2985	2985	100
419	20240415	130500	608291865	2985	2985	2985	2985	1463
420	20240415	130400	603924810	2990	2990	2990	2990	0
421	20240415	130300	603924810	2990	2990	2990	2990	380
422	20240415	130200	602788610	2990	2990	2990	2990	1520
423	20240415	130100	598243810	2990	2990	2990	2990	16
424	20240415	130000	598195970	2990	2990	2990	2990	2
425	20240415	125900	598189990	2990	2990	2990	2990	39
426	20240415	125800	598073380	2990	2985	2990	2985	106
427	20240415	125700	597756460	2985	2990	2990	2985	134
428	20240415	125600	597356300	2990	2990	2990	2990	0
429	20240415	125500	597356300	2990	2990	2990	2985	4006
430	20240415	125400	585380485	2990	2990	2990	2990	2
431	20240415	125300	585374505	2985	2985	2985	2985	1
432	20240415	125200	585371520	2985	2985	2985	2985	281
433	20240415	125100	584532735	2985	2985	2985	2985	9
434	20240415	125000	584505870	2980	2980	2980	2980	0
435	20240415	124900	584505870	2980	2980	2980	2980	0
436	20240415	124800	584505870	2980	2980	2980	2980	30
437	20240415	124700	584416470	2980	2980	2980	2980	816
438	20240415	124600	581984790	2980	2980	2980	2980	0
439	20240415	124500	581984790	2980	2980	2980	2980	0
440	20240415	124400	581984790	2980	2990	2990	2980	2891
441	20240415	124300	573360150	2990	2990	2990	2990	400
442	20240415	124200	572164150	2990	2990	2990	2990	408
443	20240415	124100	570944230	2985	2985	2985	2985	413
444	20240415	124000	569711425	2985	2985	2985	2985	0
445	20240415	123900	569711425	2985	2985	2985	2985	1
446	20240415	123800	569708440	2985	2985	2985	2985	234
447	20240415	123700	569009950	2985	2985	2985	2985	1300
448	20240415	123600	565129450	2985	2985	2985	2985	3
449	20240415	123500	565120495	2985	2985	2985	2985	111
450	20240415	123400	564789160	2985	2985	2985	2985	1244
451	20240415	123300	561075820	2985	2985	2985	2985	800
452	20240415	123200	558687820	2985	2985	2985	2985	255
453	20240415	123100	557926645	2990	2990	2990	2985	254
454	20240415	123000	557168425	2985	2985	2985	2985	1
455	20240415	122900	557165440	2985	2980	2985	2980	3287
456	20240415	122800	547353790	2980	2980	2980	2980	0
457	20240415	122700	547353790	2980	2980	2980	2980	118
458	20240415	122600	547002150	2980	2980	2980	2980	100
459	20240415	122500	546704150	2985	2985	2985	2985	5
460	20240415	122400	546689225	2985	2985	2985	2985	0
461	20240415	122300	546689225	2985	2985	2985	2985	10
462	20240415	122200	546659375	2985	2985	2985	2985	110
463	20240415	122100	546331025	2980	2985	2985	2980	612
464	20240415	122000	544505265	2980	2980	2980	2980	1401
465	20240415	121900	540330285	2980	2980	2980	2980	17
466	20240415	121800	540279625	2980	2990	2990	2980	4
467	20240415	121700	540267675	2990	2990	2990	2990	0
468	20240415	121600	540267675	2990	2990	2990	2990	0
469	20240415	121500	540267675	2990	2990	2990	2990	25
470	20240415	121400	540192925	2990	2990	2990	2990	9
471	20240415	121300	540166015	2990	2990	2990	2990	9
472	20240415	121200	540139105	2990	2990	2990	2990	11
473	20240415	121100	540106215	2980	2990	2990	2980	35
474	20240415	121000	540001895	2980	2985	2985	2980	15123
475	20240415	120900	494860305	2985	2985	2985	2985	10
476	20240415	120800	494830455	2985	2980	2985	2980	86
477	20240415	120700	494574145	2980	2985	2985	2980	10
478	20240415	120600	494544315	2985	2985	2985	2985	20
479	20240415	120500	494484615	2985	2985	2985	2985	1
480	20240415	120400	494481630	2985	2990	2990	2980	27
481	20240415	120300	494401080	2990	2990	2990	2990	1
482	20240415	120200	494398090	2980	2980	2980	2980	184
483	20240415	120100	493849770	2980	2980	2980	2980	16
484	20240415	120000	493802090	2980	2980	2980	2980	810
485	20240415	115900	491388290	2990	2990	2990	2990	0
486	20240415	115800	491388290	2990	2990	2990	2990	5
487	20240415	115700	491373340	2990	2980	2990	2980	29
488	20240415	115600	491286910	2990	2990	2990	2990	3
489	20240415	115500	491277940	2990	2990	2990	2990	3
490	20240415	115400	491268970	2990	2990	2990	2990	0
491	20240415	115300	491268970	2990	2990	2990	2990	5
492	20240415	115200	491254020	2990	2990	2990	2990	10
493	20240415	115100	491224120	2990	2990	2990	2990	10
494	20240415	115000	491194220	2990	2990	2990	2990	25
495	20240415	114900	491119470	2990	2985	2990	2985	12
496	20240415	114800	491083635	2990	2990	2995	2990	62
497	20240415	114700	490898070	2995	2985	2995	2985	19
498	20240415	114600	490841225	2975	2980	2980	2975	1066
499	20240415	114500	487669855	2990	2990	2990	2990	5150
500	20240415	114400	472271355	2990	2985	2990	2975	965
501	20240415	114300	469393770	2985	2975	2985	2975	126
502	20240415	114200	469018880	2980	2980	2985	2975	92
503	20240415	114100	468744705	2980	2980	2980	2980	761
504	20240415	114000	466476925	2980	2980	2980	2980	100
505	20240415	113900	466178925	2980	2985	2985	2980	56
506	20240415	113800	466011800	2985	2985	2990	2985	150
507	20240415	113700	465564045	2985	2985	2985	2985	178
508	20240415	113600	465032715	2985	2985	2985	2985	1
509	20240415	113500	465029730	2980	2980	2980	2980	53
510	20240415	113400	464871790	2990	2985	2990	2985	322
511	20240415	113300	463909020	2985	2990	2990	2985	98
512	20240415	113200	463616340	2990	2985	2990	2985	18
513	20240415	113100	463562570	2990	2990	2990	2990	1
514	20240415	113000	463559580	2980	2980	2980	2980	447
515	20240415	112900	462227520	2980	2990	2990	2980	113
516	20240415	112800	461890730	2990	2990	2990	2990	0
517	20240415	112700	461890730	2990	2990	2990	2990	81
518	20240415	112600	461648540	2980	2990	2990	2980	52
519	20240415	112500	461493070	2990	2990	2990	2990	43
520	20240415	112400	461364500	2990	2985	2990	2985	699
521	20240415	112300	459277920	2980	2985	2985	2980	2264
522	20240415	112200	452530430	2985	2985	2985	2985	1
523	20240415	112100	452527445	2980	2985	2985	2980	479
524	20240415	112000	451099155	2985	2985	2985	2985	10
525	20240415	111900	451069305	2985	2985	2985	2985	1
526	20240415	111800	451066320	2985	2985	2985	2985	51
527	20240415	111700	450914085	2985	2985	2985	2985	9
528	20240415	111600	450887220	2980	2990	2990	2980	133
529	20240415	111500	450490775	2985	2985	2985	2985	8
530	20240415	111400	450466895	2985	2980	2990	2980	713
531	20240415	111300	448341820	2985	2985	2985	2985	80
532	20240415	111200	448103020	2985	2990	2990	2980	286
533	20240415	111100	447250295	2990	2990	2990	2990	16
534	20240415	111000	447202455	2990	2985	2990	2985	43
535	20240415	110900	447073890	2990	2990	2990	2990	0
536	20240415	110800	447073890	2990	2990	2990	2990	2
537	20240415	110700	447067910	2980	2980	2980	2980	1
538	20240415	110600	447064930	2990	2990	2990	2990	27
539	20240415	110500	446984200	2980	2990	2990	2980	1263
540	20240415	110400	443220310	2990	2990	2990	2985	285
541	20240415	110300	442368210	2990	2990	2990	2990	3
542	20240415	110200	442359240	2980	2990	2990	2980	505
543	20240415	110100	440852310	2980	2990	2990	2980	2
544	20240415	110000	440846340	2985	2985	2985	2985	718
545	20240415	105900	438703110	2985	2985	2985	2985	2
546	20240415	105800	438697140	2975	2975	2975	2975	197
547	20240415	105700	438111065	2975	2980	2980	2975	7905
548	20240415	105600	414557665	2980	2980	2980	2980	60
549	20240415	105500	414378865	2980	2980	2980	2980	47
550	20240415	105400	414238805	2980	2980	2980	2980	116
551	20240415	105300	413893125	2980	2980	2980	2975	3013
552	20240415	105200	404924385	2980	2980	2980	2980	552
553	20240415	105100	403279425	2980	2975	2980	2975	4054
554	20240415	105000	391202590	2975	2975	2975	2975	1
555	20240415	104900	391199615	2975	2975	2975	2975	200
556	20240415	104800	390604615	2975	2975	2980	2975	2225
557	20240415	104700	383984735	2975	2980	2980	2975	1001
558	20240415	104600	381006755	2980	2980	2980	2980	13
559	20240415	104500	380968015	2975	2975	2975	2975	1129
560	20240415	104400	377609240	2975	2980	2980	2975	942
561	20240415	104300	374804290	2975	2975	2975	2975	0
562	20240415	104200	374804290	2975	2980	2980	2975	71
563	20240415	104100	374593060	2975	2975	2975	2975	5000
564	20240415	104000	359718060	2975	2975	2975	2975	0
565	20240415	103900	359718060	2975	2975	2975	2975	112
566	20240415	103800	359384860	2975	2980	2980	2975	30
567	20240415	103700	359295560	2980	2980	2980	2980	60
568	20240415	103600	359116760	2980	2980	2980	2975	587
569	20240415	103500	357368915	2980	2980	2980	2980	37
570	20240415	103400	357258655	2980	2980	2980	2980	21
571	20240415	103300	357196075	2975	2980	2980	2975	10224
572	20240415	103200	326779025	2980	2980	2980	2980	704
573	20240415	103100	324681105	2980	2980	2980	2980	33
574	20240415	103000	324582765	2980	2980	2980	2980	395
575	20240415	102900	323405665	2975	2980	2980	2975	420
576	20240415	102800	322154565	2980	2980	2980	2975	2159
577	20240415	102700	315729150	2980	2975	2980	2975	771
578	20240415	102600	313431885	2975	2980	2980	2975	347
579	20240415	102500	312399040	2980	2980	2980	2980	50
580	20240415	102400	312250040	2975	2975	2975	2975	179
581	20240415	102300	311717515	2975	2980	2980	2975	248
582	20240415	102200	310979595	2980	2980	2980	2980	826
583	20240415	102100	308518115	2980	2980	2980	2980	257
584	20240415	102000	307752255	2980	2980	2980	2980	508
585	20240415	101900	306238415	2980	2980	2980	2980	1
586	20240415	101800	306235435	2975	2980	2980	2975	279
587	20240415	101700	305404225	2980	2980	2980	2975	38
588	20240415	101600	305290990	2975	2980	2980	2975	166
589	20240415	101500	304796890	2980	2980	2980	2980	716
590	20240415	101400	302663210	2980	2980	2980	2975	807
591	20240415	101300	300259880	2980	2975	2980	2975	96
592	20240415	101200	299974150	2975	2975	2975	2975	0
593	20240415	101100	299974150	2975	2975	2980	2975	428
594	20240415	101000	298700650	2980	2975	2980	2975	1245
595	20240415	100900	294993750	2980	2980	2980	2975	978
596	20240415	100800	292084060	2980	2980	2980	2980	86
597	20240415	100700	291827780	2980	2980	2980	2980	138
598	20240415	100600	291416540	2980	2980	2980	2975	61
599	20240415	100500	291234960	2980	2980	2980	2975	849
600	20240415	100400	288706995	2980	2980	2980	2975	1905
601	20240415	100300	283030635	2980	2980	2980	2980	24
602	20240415	100200	282959115	2980	2980	2980	2975	219
603	20240415	100100	282307135	2980	2980	2980	2975	128
604	20240415	100000	281926055	2980	2980	2980	2980	2716
605	20240415	095900	273832375	2980	2980	2980	2980	150
606	20240415	095800	273385375	2980	2975	2980	2975	630
607	20240415	095700	271508125	2980	2980	2985	2975	1336
608	20240415	095600	267528015	2980	2980	2980	2980	0
609	20240415	095500	267528015	2980	2985	2985	2980	206
610	20240415	095400	266914130	2980	2980	2980	2980	35
611	20240415	095300	266809830	2980	2980	2980	2980	17
612	20240415	095200	266759170	2980	2980	2980	2980	1
613	20240415	095100	266756190	2980	2980	2980	2980	1997
614	20240415	095000	260805130	2980	2985	2985	2980	8659
615	20240415	094900	234998015	2985	2985	2985	2985	11
616	20240415	094800	234965180	2985	2985	2985	2985	5
617	20240415	094700	234950255	2985	2980	2985	2980	1429
618	20240415	094600	230691830	2985	2980	2985	2980	4611
619	20240415	094500	216951040	2980	2980	2980	2980	502
620	20240415	094400	215455080	2980	2980	2980	2980	30
621	20240415	094300	215365680	2980	2980	2980	2975	876
622	20240415	094200	212756880	2980	2980	2980	2980	672
623	20240415	094100	210754320	2980	2980	2980	2980	3
624	20240415	094000	210745380	2980	2980	2980	2980	223
625	20240415	093900	210080840	2980	2980	2980	2980	1
626	20240415	093800	210077860	2975	2975	2980	2975	501
627	20240415	093700	208587365	2980	2980	2980	2980	20
628	20240415	093600	208527765	2980	2980	2980	2980	37
629	20240415	093500	208417505	2980	2980	2980	2975	173
630	20240415	093400	207902545	2980	2975	2980	2975	12
631	20240415	093300	207866840	2975	2980	2980	2975	83
632	20240415	093200	207619855	2980	2980	2980	2980	47
633	20240415	093100	207479795	2975	2975	2975	2975	1048
634	20240415	093000	204361995	2975	2975	2975	2975	351
635	20240415	092900	203317770	2975	2975	2975	2975	20
636	20240415	092800	203258270	2975	2975	2980	2975	1389
637	20240415	092700	199124495	2975	2975	2980	2975	1002
638	20240415	092600	196143540	2980	2975	2980	2975	3884
639	20240415	092500	184583530	2975	2975	2975	2975	3645
640	20240415	092400	173739655	2980	2975	2980	2975	203
641	20240415	092300	173135555	2975	2975	2975	2975	333
642	20240415	092200	172144880	2975	2980	2980	2975	3736
643	20240415	092100	161030015	2975	2980	2980	2975	489
644	20240415	092000	159574395	2980	2980	2980	2980	225
645	20240415	091900	158903895	2975	2980	2980	2975	719
646	20240415	091800	156763285	2980	2980	2980	2975	2486
647	20240415	091700	149367015	2975	2980	2980	2975	317
648	20240415	091600	148423840	2975	2980	2980	2975	7356
649	20240415	091500	126521505	2980	2985	2985	2980	2662
650	20240415	091400	118576435	2985	2990	2990	2985	1492
651	20240415	091300	114120840	2990	2985	2990	2985	1553
652	20240415	091200	109485085	2985	2980	2985	2980	1242
653	20240415	091100	105781305	2980	2980	2985	2980	550
654	20240415	091000	104142300	2980	2980	2980	2980	3004
655	20240415	090900	95190380	2980	2980	2980	2980	606
656	20240415	090800	93384500	2980	2980	2985	2980	2109
657	20240415	090700	87097680	2985	2985	2985	2980	658
658	20240415	090600	85135800	2980	2975	2980	2975	4386
659	20240415	090500	72066775	2975	2990	2990	2975	1029
660	20240415	090400	69000775	2990	2980	2990	2980	1651
661	20240415	090300	64080465	2980	2980	2990	2980	715
662	20240415	090200	61948755	2980	2990	2990	2980	2731
663	20240415	090100	53802830	2990	2985	2990	2980	1605
664	20240415	090000	49007020	2990	3000	3000	2990	16338