KissMeData/382480/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205000	1030921065	2970	2970	2970	2970	6074
3	20240405	204900	1030921065	2970	2970	2970	2970	0
4	20240405	204800	1030921065	2970	2970	2970	2970	0
5	20240405	204700	1030921065	2970	2970	2970	2970	0
6	20240405	204600	1030921065	2970	2970	2970	2970	0
7	20240405	204500	1030921065	2970	2970	2970	2970	0
8	20240405	204400	1030921065	2970	2970	2970	2970	0
9	20240405	204300	1030921065	2970	2970	2970	2970	0
10	20240405	204200	1030921065	2970	2970	2970	2970	0
11	20240405	204100	1030921065	2970	2970	2970	2970	0
12	20240405	204000	1030921065	2970	2970	2970	2970	0
13	20240405	203900	1030921065	2970	2970	2970	2970	0
14	20240405	203800	1030921065	2970	2970	2970	2970	0
15	20240405	203700	1030921065	2970	2970	2970	2970	0
16	20240405	203600	1030921065	2970	2970	2970	2970	0
17	20240405	203500	1030921065	2970	2970	2970	2970	0
18	20240405	203400	1030921065	2970	2970	2970	2970	0
19	20240405	203300	1030921065	2970	2970	2970	2970	0
20	20240405	203200	1030921065	2970	2970	2970	2970	0
21	20240405	203100	1030921065	2970	2970	2970	2970	0
22	20240405	203000	1030921065	2970	2970	2970	2970	0
23	20240405	202900	1030921065	2970	2970	2970	2970	0
24	20240405	202800	1030921065	2970	2970	2970	2970	0
25	20240405	202700	1030921065	2970	2970	2970	2970	0
26	20240405	202600	1030921065	2970	2970	2970	2970	0
27	20240405	202500	1030921065	2970	2970	2970	2970	0
28	20240405	202400	1030921065	2970	2970	2970	2970	0
29	20240405	202300	1030921065	2970	2970	2970	2970	0
30	20240405	202200	1030921065	2970	2970	2970	2970	0
31	20240405	202100	1030921065	2970	2970	2970	2970	0
32	20240405	202000	1030921065	2970	2970	2970	2970	6074
33	20240405	201900	1030921065	2970	2970	2970	2970	0
34	20240405	201800	1030921065	2970	2970	2970	2970	0
35	20240405	201700	1030921065	2970	2970	2970	2970	0
36	20240405	201600	1030921065	2970	2970	2970	2970	0
37	20240405	201500	1030921065	2970	2970	2970	2970	0
38	20240405	201400	1030921065	2970	2970	2970	2970	0
39	20240405	201300	1030921065	2970	2970	2970	2970	0
40	20240405	201200	1030921065	2970	2970	2970	2970	0
41	20240405	201100	1030921065	2970	2970	2970	2970	0
42	20240405	201000	1030921065	2970	2970	2970	2970	0
43	20240405	200900	1030921065	2970	2970	2970	2970	0
44	20240405	200800	1030921065	2970	2970	2970	2970	0
45	20240405	200700	1030921065	2970	2970	2970	2970	0
46	20240405	200600	1030921065	2970	2970	2970	2970	0
47	20240405	200500	1030921065	2970	2970	2970	2970	0
48	20240405	200400	1030921065	2970	2970	2970	2970	0
49	20240405	200300	1030921065	2970	2970	2970	2970	0
50	20240405	200200	1030921065	2970	2970	2970	2970	0
51	20240405	200100	1030921065	2970	2970	2970	2970	0
52	20240405	200000	1030921065	2970	2970	2970	2970	0
53	20240405	195900	1030921065	2970	2970	2970	2970	0
54	20240405	195800	1030921065	2970	2970	2970	2970	0
55	20240405	195700	1030921065	2970	2970	2970	2970	0
56	20240405	195600	1030921065	2970	2970	2970	2970	0
57	20240405	195500	1030921065	2970	2970	2970	2970	0
58	20240405	195400	1030921065	2970	2970	2970	2970	0
59	20240405	195300	1030921065	2970	2970	2970	2970	0
60	20240405	195200	1030921065	2970	2970	2970	2970	0
61	20240405	195100	1030921065	2970	2970	2970	2970	0
62	20240405	195000	1030921065	2970	2970	2970	2970	6074
63	20240405	194900	1030921065	2970	2970	2970	2970	0
64	20240405	194800	1030921065	2970	2970	2970	2970	0
65	20240405	194700	1030921065	2970	2970	2970	2970	0
66	20240405	194600	1030921065	2970	2970	2970	2970	0
67	20240405	194500	1030921065	2970	2970	2970	2970	0
68	20240405	194400	1030921065	2970	2970	2970	2970	0
69	20240405	194300	1030921065	2970	2970	2970	2970	0
70	20240405	194200	1030921065	2970	2970	2970	2970	0
71	20240405	194100	1030921065	2970	2970	2970	2970	0
72	20240405	194000	1030921065	2970	2970	2970	2970	0
73	20240405	193900	1030921065	2970	2970	2970	2970	0
74	20240405	193800	1030921065	2970	2970	2970	2970	0
75	20240405	193700	1030921065	2970	2970	2970	2970	0
76	20240405	193600	1030921065	2970	2970	2970	2970	0
77	20240405	193500	1030921065	2970	2970	2970	2970	0
78	20240405	193400	1030921065	2970	2970	2970	2970	0
79	20240405	193300	1030921065	2970	2970	2970	2970	0
80	20240405	193200	1030921065	2970	2970	2970	2970	0
81	20240405	193100	1030921065	2970	2970	2970	2970	0
82	20240405	193000	1030921065	2970	2970	2970	2970	0
83	20240405	192900	1030921065	2970	2970	2970	2970	0
84	20240405	192800	1030921065	2970	2970	2970	2970	0
85	20240405	192700	1030921065	2970	2970	2970	2970	0
86	20240405	192600	1030921065	2970	2970	2970	2970	0
87	20240405	192500	1030921065	2970	2970	2970	2970	0
88	20240405	192400	1030921065	2970	2970	2970	2970	0
89	20240405	192300	1030921065	2970	2970	2970	2970	0
90	20240405	192200	1030921065	2970	2970	2970	2970	0
91	20240405	192100	1030921065	2970	2970	2970	2970	0
92	20240405	192000	1030921065	2970	2970	2970	2970	6074
93	20240405	191900	1030921065	2970	2970	2970	2970	0
94	20240405	191800	1030921065	2970	2970	2970	2970	0
95	20240405	191700	1030921065	2970	2970	2970	2970	0
96	20240405	191600	1030921065	2970	2970	2970	2970	0
97	20240405	191500	1030921065	2970	2970	2970	2970	0
98	20240405	191400	1030921065	2970	2970	2970	2970	0
99	20240405	191300	1030921065	2970	2970	2970	2970	0
100	20240405	191200	1030921065	2970	2970	2970	2970	0
101	20240405	191100	1030921065	2970	2970	2970	2970	0
102	20240405	191000	1030921065	2970	2970	2970	2970	0
103	20240405	190900	1030921065	2970	2970	2970	2970	0
104	20240405	190800	1030921065	2970	2970	2970	2970	0
105	20240405	190700	1030921065	2970	2970	2970	2970	0
106	20240405	190600	1030921065	2970	2970	2970	2970	0
107	20240405	190500	1030921065	2970	2970	2970	2970	0
108	20240405	190400	1030921065	2970	2970	2970	2970	0
109	20240405	190300	1030921065	2970	2970	2970	2970	0
110	20240405	190200	1030921065	2970	2970	2970	2970	0
111	20240405	190100	1030921065	2970	2970	2970	2970	0
112	20240405	190000	1030921065	2970	2970	2970	2970	0
113	20240405	185900	1030921065	2970	2970	2970	2970	0
114	20240405	185800	1030921065	2970	2970	2970	2970	0
115	20240405	185700	1030921065	2970	2970	2970	2970	0
116	20240405	185600	1030921065	2970	2970	2970	2970	0
117	20240405	185500	1030921065	2970	2970	2970	2970	0
118	20240405	185400	1030921065	2970	2970	2970	2970	0
119	20240405	185300	1030921065	2970	2970	2970	2970	0
120	20240405	185200	1030921065	2970	2970	2970	2970	0
121	20240405	185100	1030921065	2970	2970	2970	2970	0
122	20240405	185000	1030921065	2970	2970	2970	2970	6074
123	20240405	184900	1030921065	2970	2970	2970	2970	0
124	20240405	184800	1030921065	2970	2970	2970	2970	0
125	20240405	184700	1030921065	2970	2970	2970	2970	0
126	20240405	184600	1030921065	2970	2970	2970	2970	0
127	20240405	184500	1030921065	2970	2970	2970	2970	0
128	20240405	184400	1030921065	2970	2970	2970	2970	0
129	20240405	184300	1030921065	2970	2970	2970	2970	0
130	20240405	184200	1030921065	2970	2970	2970	2970	0
131	20240405	184100	1030921065	2970	2970	2970	2970	0
132	20240405	184000	1030921065	2970	2970	2970	2970	0
133	20240405	183900	1030921065	2970	2970	2970	2970	0
134	20240405	183800	1030921065	2970	2970	2970	2970	0
135	20240405	183700	1030921065	2970	2970	2970	2970	0
136	20240405	183600	1030921065	2970	2970	2970	2970	0
137	20240405	183500	1030921065	2970	2970	2970	2970	0
138	20240405	183400	1030921065	2970	2970	2970	2970	0
139	20240405	183300	1030921065	2970	2970	2970	2970	0
140	20240405	183200	1030921065	2970	2970	2970	2970	0
141	20240405	183100	1030921065	2970	2970	2970	2970	0
142	20240405	183000	1030921065	2970	2970	2970	2970	0
143	20240405	182900	1030921065	2970	2970	2970	2970	0
144	20240405	182800	1030921065	2970	2970	2970	2970	0
145	20240405	182700	1030921065	2970	2970	2970	2970	0
146	20240405	182600	1030921065	2970	2970	2970	2970	0
147	20240405	182500	1030921065	2970	2970	2970	2970	0
148	20240405	182400	1030921065	2970	2970	2970	2970	0
149	20240405	182300	1030921065	2970	2970	2970	2970	0
150	20240405	182200	1030921065	2970	2970	2970	2970	0
151	20240405	182100	1030921065	2970	2970	2970	2970	0
152	20240405	182000	1030921065	2970	2970	2970	2970	6074
153	20240405	181900	1030921065	2970	2970	2970	2970	0
154	20240405	181800	1030921065	2970	2970	2970	2970	0
155	20240405	181700	1030921065	2970	2970	2970	2970	0
156	20240405	181600	1030921065	2970	2970	2970	2970	0
157	20240405	181500	1030921065	2970	2970	2970	2970	0
158	20240405	181400	1030921065	2970	2970	2970	2970	0
159	20240405	181300	1030921065	2970	2970	2970	2970	0
160	20240405	181200	1030921065	2970	2970	2970	2970	0
161	20240405	181100	1030921065	2970	2970	2970	2970	0
162	20240405	181000	1030921065	2970	2970	2970	2970	0
163	20240405	180900	1030921065	2970	2970	2970	2970	0
164	20240405	180800	1030921065	2970	2970	2970	2970	0
165	20240405	180700	1030921065	2970	2970	2970	2970	0
166	20240405	180600	1030921065	2970	2970	2970	2970	0
167	20240405	180500	1030921065	2970	2970	2970	2970	0
168	20240405	180400	1030921065	2970	2970	2970	2970	0
169	20240405	180300	1030921065	2970	2970	2970	2970	0
170	20240405	180200	1030921065	2970	2970	2970	2970	0
171	20240405	180100	1030921065	2970	2970	2970	2970	0
172	20240405	180000	1030921065	2970	2970	2970	2970	0
173	20240405	175900	1030921065	2970	2970	2970	2970	0
174	20240405	175800	1030921065	2970	2970	2970	2970	0
175	20240405	175700	1030921065	2970	2970	2970	2970	0
176	20240405	175600	1030921065	2970	2970	2970	2970	0
177	20240405	175500	1030921065	2970	2970	2970	2970	0
178	20240405	175400	1030921065	2970	2970	2970	2970	0
179	20240405	175300	1030921065	2970	2970	2970	2970	0
180	20240405	175200	1030921065	2970	2970	2970	2970	0
181	20240405	175100	1030921065	2970	2970	2970	2970	0
182	20240405	175000	1030921065	2970	2970	2970	2970	6074
183	20240405	174900	1030921065	2970	2970	2970	2970	0
184	20240405	174800	1030921065	2970	2970	2970	2970	0
185	20240405	174700	1030921065	2970	2970	2970	2970	0
186	20240405	174600	1030921065	2970	2970	2970	2970	0
187	20240405	174500	1030921065	2970	2970	2970	2970	0
188	20240405	174400	1030921065	2970	2970	2970	2970	0
189	20240405	174300	1030921065	2970	2970	2970	2970	0
190	20240405	174200	1030921065	2970	2970	2970	2970	0
191	20240405	174100	1030921065	2970	2970	2970	2970	0
192	20240405	174000	1030921065	2970	2970	2970	2970	0
193	20240405	173900	1030921065	2970	2970	2970	2970	0
194	20240405	173800	1030921065	2970	2970	2970	2970	0
195	20240405	173700	1030921065	2970	2970	2970	2970	0
196	20240405	173600	1030921065	2970	2970	2970	2970	0
197	20240405	173500	1030921065	2970	2970	2970	2970	0
198	20240405	173400	1030921065	2970	2970	2970	2970	0
199	20240405	173300	1030921065	2970	2970	2970	2970	0
200	20240405	173200	1030921065	2970	2970	2970	2970	0
201	20240405	173100	1030921065	2970	2970	2970	2970	0
202	20240405	173000	1030921065	2970	2970	2970	2970	0
203	20240405	172900	1030921065	2970	2970	2970	2970	0
204	20240405	172800	1030921065	2970	2970	2970	2970	0
205	20240405	172700	1030921065	2970	2970	2970	2970	0
206	20240405	172600	1030921065	2970	2970	2970	2970	0
207	20240405	172500	1030921065	2970	2970	2970	2970	0
208	20240405	172400	1030921065	2970	2970	2970	2970	0
209	20240405	172300	1030921065	2970	2970	2970	2970	0
210	20240405	172200	1030921065	2970	2970	2970	2970	0
211	20240405	172100	1030921065	2970	2970	2970	2970	0
212	20240405	172000	1030921065	2970	2970	2970	2970	6074
213	20240405	171900	1030921065	2970	2970	2970	2970	0
214	20240405	171800	1030921065	2970	2970	2970	2970	0
215	20240405	171700	1030921065	2970	2970	2970	2970	0
216	20240405	171600	1030921065	2970	2970	2970	2970	0
217	20240405	171500	1030921065	2970	2970	2970	2970	0
218	20240405	171400	1030921065	2970	2970	2970	2970	0
219	20240405	171300	1030921065	2970	2970	2970	2970	0
220	20240405	171200	1030921065	2970	2970	2970	2970	0
221	20240405	171100	1030921065	2970	2970	2970	2970	0
222	20240405	171000	1030921065	2970	2970	2970	2970	0
223	20240405	170900	1030921065	2970	2970	2970	2970	0
224	20240405	170800	1030921065	2970	2970	2970	2970	0
225	20240405	170700	1030921065	2970	2970	2970	2970	0
226	20240405	170600	1030921065	2970	2970	2970	2970	0
227	20240405	170500	1030921065	2970	2970	2970	2970	0
228	20240405	170400	1030921065	2970	2970	2970	2970	0
229	20240405	170300	1030921065	2970	2970	2970	2970	0
230	20240405	170200	1030921065	2970	2970	2970	2970	0
231	20240405	170100	1030921065	2970	2970	2970	2970	0
232	20240405	170000	1030921065	2970	2970	2970	2970	0
233	20240405	165900	1030921065	2970	2970	2970	2970	0
234	20240405	165800	1030921065	2970	2970	2970	2970	0
235	20240405	165700	1030921065	2970	2970	2970	2970	0
236	20240405	165600	1030921065	2970	2970	2970	2970	0
237	20240405	165500	1030921065	2970	2970	2970	2970	0
238	20240405	165400	1030921065	2970	2970	2970	2970	0
239	20240405	165300	1030921065	2970	2970	2970	2970	0
240	20240405	165200	1030921065	2970	2970	2970	2970	0
241	20240405	165100	1030921065	2970	2970	2970	2970	0
242	20240405	165000	1030921065	2970	2970	2970	2970	6074
243	20240405	164900	1030921065	2970	2970	2970	2970	0
244	20240405	164800	1030921065	2970	2970	2970	2970	0
245	20240405	164700	1030921065	2970	2970	2970	2970	0
246	20240405	164600	1030921065	2970	2970	2970	2970	0
247	20240405	164500	1030921065	2970	2970	2970	2970	0
248	20240405	164400	1030921065	2970	2970	2970	2970	0
249	20240405	164300	1030921065	2970	2970	2970	2970	0
250	20240405	164200	1030921065	2970	2970	2970	2970	0
251	20240405	164100	1030921065	2970	2970	2970	2970	0
252	20240405	164000	1030921065	2970	2970	2970	2970	0
253	20240405	163900	1030921065	2970	2970	2970	2970	0
254	20240405	163800	1030921065	2970	2970	2970	2970	0
255	20240405	163700	1030921065	2970	2970	2970	2970	0
256	20240405	163600	1030921065	2970	2970	2970	2970	0
257	20240405	163500	1030921065	2970	2970	2970	2970	0
258	20240405	163400	1030921065	2970	2970	2970	2970	0
259	20240405	163300	1030921065	2970	2970	2970	2970	0
260	20240405	163200	1030921065	2970	2970	2970	2970	0
261	20240405	163100	1030921065	2970	2970	2970	2970	0
262	20240405	163000	1030921065	2970	2970	2970	2970	0
263	20240405	162900	1030921065	2970	2970	2970	2970	0
264	20240405	162800	1030921065	2970	2970	2970	2970	0
265	20240405	162700	1030921065	2970	2970	2970	2970	0
266	20240405	162600	1030921065	2970	2970	2970	2970	0
267	20240405	162500	1030921065	2970	2970	2970	2970	0
268	20240405	162400	1030921065	2970	2970	2970	2970	0
269	20240405	162300	1030921065	2970	2970	2970	2970	0
270	20240405	162200	1030921065	2970	2970	2970	2970	0
271	20240405	162100	1030921065	2970	2970	2970	2970	0
272	20240405	162000	1030921065	2970	2970	2970	2970	6074
273	20240405	161900	1030921065	2970	2970	2970	2970	0
274	20240405	161800	1030921065	2970	2970	2970	2970	0
275	20240405	161700	1030921065	2970	2970	2970	2970	0
276	20240405	161600	1030921065	2970	2970	2970	2970	0
277	20240405	161500	1030921065	2970	2970	2970	2970	0
278	20240405	161400	1030921065	2970	2970	2970	2970	0
279	20240405	161300	1030921065	2970	2970	2970	2970	0
280	20240405	161200	1030921065	2970	2970	2970	2970	0
281	20240405	161100	1030921065	2970	2970	2970	2970	0
282	20240405	161000	1030921065	2970	2970	2970	2970	0
283	20240405	160900	1030921065	2970	2970	2970	2970	0
284	20240405	160800	1030921065	2970	2970	2970	2970	0
285	20240405	160700	1030921065	2970	2970	2970	2970	0
286	20240405	160600	1030921065	2970	2970	2970	2970	0
287	20240405	160500	1030921065	2970	2970	2970	2970	0
288	20240405	160400	1030921065	2970	2970	2970	2970	0
289	20240405	160300	1030921065	2970	2970	2970	2970	0
290	20240405	160200	1030921065	2970	2970	2970	2970	0
291	20240405	160100	1030921065	2970	2970	2970	2970	0
292	20240405	160000	1030921065	2970	2970	2970	2970	0
293	20240405	155900	1030921065	2970	2970	2970	2970	0
294	20240405	155800	1030921065	2970	2970	2970	2970	0
295	20240405	155700	1030921065	2970	2970	2970	2970	0
296	20240405	155600	1030921065	2970	2970	2970	2970	0
297	20240405	155500	1030921065	2970	2970	2970	2970	0
298	20240405	155400	1030921065	2970	2970	2970	2970	0
299	20240405	155300	1030921065	2970	2970	2970	2970	0
300	20240405	155200	1030921065	2970	2970	2970	2970	0
301	20240405	155100	1030921065	2970	2970	2970	2970	0
302	20240405	155000	1030921065	2970	2970	2970	2970	6074
303	20240405	154900	1030921065	2970	2970	2970	2970	0
304	20240405	154800	1030921065	2970	2970	2970	2970	0
305	20240405	154700	1030921065	2970	2970	2970	2970	0
306	20240405	154600	1030921065	2970	2970	2970	2970	0
307	20240405	154500	1030921065	2970	2970	2970	2970	0
308	20240405	154400	1030921065	2970	2970	2970	2970	0
309	20240405	154300	1030921065	2970	2970	2970	2970	0
310	20240405	154200	1030921065	2970	2970	2970	2970	0
311	20240405	154100	1030921065	2970	2970	2970	2970	0
312	20240405	154000	1030921065	2970	2970	2970	2970	0
313	20240405	153900	1030921065	2970	2970	2970	2970	0
314	20240405	153800	1030921065	2970	2970	2970	2970	0
315	20240405	153700	1030921065	2970	2970	2970	2970	0
316	20240405	153600	1030921065	2970	2970	2970	2970	0
317	20240405	153500	1030921065	2970	2970	2970	2970	0
318	20240405	153400	1030921065	2970	2970	2970	2970	0
319	20240405	153300	1030921065	2970	2970	2970	2970	0
320	20240405	153200	1030921065	2970	2970	2970	2970	0
321	20240405	153100	1030921065	2970	2970	2970	2970	0
322	20240405	153000	1030921065	2970	2970	2970	2970	6074
323	20240405	152900	1012881285	2990	2990	2990	2990	0
324	20240405	152800	1012881285	2990	2990	2990	2990	0
325	20240405	152700	1012881285	2990	2990	2990	2990	0
326	20240405	152600	1012881285	2990	2990	2990	2990	0
327	20240405	152500	1012881285	2990	2990	2990	2990	0
328	20240405	152400	1012881285	2990	2990	2990	2990	0
329	20240405	152300	1012881285	2990	2990	2990	2990	0
330	20240405	152200	1012881285	2990	2990	2990	2990	0
331	20240405	152100	1012881285	2990	2990	2990	2990	0
332	20240405	152000	1012881285	2990	2990	2990	2990	0
333	20240405	151900	1012881285	2990	2990	2990	2990	0
334	20240405	151800	1012881285	2990	2980	2990	2980	1462
335	20240405	151700	1008524505	2980	2980	2980	2980	0
336	20240405	151600	1008524505	2980	2980	2980	2975	48
337	20240405	151500	1008381615	2980	2975	2980	2975	2
338	20240405	151400	1008375660	2980	2980	2980	2980	0
339	20240405	151300	1008375660	2980	2980	2980	2980	33
340	20240405	151200	1008277320	2980	2980	2980	2980	67
341	20240405	151100	1008077660	2980	2980	2980	2980	3
342	20240405	151000	1008068720	2980	2980	2980	2980	15
343	20240405	150900	1008024020	2980	2980	2980	2980	0
344	20240405	150800	1008024020	2980	2980	2980	2980	4
345	20240405	150700	1008012100	2990	2990	2990	2990	21
346	20240405	150600	1007949310	2970	2970	2970	2970	0
347	20240405	150500	1007949310	2970	2990	2990	2970	605
348	20240405	150400	1006152360	2990	2990	2990	2990	0
349	20240405	150300	1006152360	2990	2990	2990	2990	0
350	20240405	150200	1006152360	2990	2990	2990	2990	0
351	20240405	150100	1006152360	2990	2990	2990	2990	4
352	20240405	150000	1006140400	2990	2990	2990	2990	1
353	20240405	145900	1006137410	2970	2970	2970	2970	0
354	20240405	145800	1006137410	2970	2970	2970	2970	0
355	20240405	145700	1006137410	2970	2970	2970	2970	78
356	20240405	145600	1005905750	2990	2970	2990	2970	23
357	20240405	145500	1005837340	2990	2990	2990	2990	60
358	20240405	145400	1005657940	2990	2990	2990	2990	1
359	20240405	145300	1005654950	2970	2970	2970	2970	0
360	20240405	145200	1005654950	2970	2990	2990	2970	128
361	20240405	145100	1005272790	2990	2990	2990	2990	0
362	20240405	145000	1005272790	2990	2990	2990	2990	463
363	20240405	144900	1003888420	2990	2990	2990	2990	30
364	20240405	144800	1003798720	2990	2970	2990	2970	45
365	20240405	144700	1003664970	2970	2970	2970	2970	1
366	20240405	144600	1003662000	2970	2970	2970	2970	0
367	20240405	144500	1003662000	2970	2970	2970	2970	1155
368	20240405	144400	1000231650	2990	2990	2990	2990	1
369	20240405	144300	1000228660	2985	2970	2985	2970	502
370	20240405	144200	998730220	2985	2985	2985	2985	30
371	20240405	144100	998640670	2990	2990	2990	2990	0
372	20240405	144000	998640670	2990	2990	2990	2990	0
373	20240405	143900	998640670	2990	2990	2990	2990	69
374	20240405	143800	998434360	2990	2990	2990	2990	0
375	20240405	143700	998434360	2990	2990	2990	2990	5
376	20240405	143600	998419410	2990	2975	2990	2970	168
377	20240405	143500	997920055	2975	2975	2975	2975	313
378	20240405	143400	996988880	2980	2980	2980	2980	0
379	20240405	143300	996988880	2980	2980	2980	2980	0
380	20240405	143200	996988880	2980	2980	2980	2980	0
381	20240405	143100	996988880	2980	2985	2985	2980	25
382	20240405	143000	996914280	2985	2985	2985	2985	100
383	20240405	142900	996615780	2985	2985	2985	2985	1
384	20240405	142800	996612795	2980	2980	2980	2980	2
385	20240405	142700	996606835	2985	2985	2985	2985	0
386	20240405	142600	996606835	2985	2985	2985	2985	0
387	20240405	142500	996606835	2985	2980	2985	2980	503
388	20240405	142400	995105395	2990	2990	2990	2990	0
389	20240405	142300	995105395	2990	2990	2990	2990	2000
390	20240405	142200	989125395	2990	2990	2990	2990	2
391	20240405	142100	989119415	2990	2990	2990	2990	0
392	20240405	142000	989119415	2990	2990	2990	2990	260
393	20240405	141900	988342015	2975	2975	2975	2975	0
394	20240405	141800	988342015	2975	2985	2990	2975	121
395	20240405	141700	987981140	2990	2990	2990	2990	0
396	20240405	141600	987981140	2990	2990	2990	2990	1
397	20240405	141500	987978150	2975	2980	2980	2975	1387
398	20240405	141400	983849365	2980	2980	2980	2980	100
399	20240405	141300	983551365	2990	2990	2990	2990	1367
400	20240405	141200	979464035	2990	2990	2990	2990	235
401	20240405	141100	978761385	2990	2985	2990	2985	5
402	20240405	141000	978746450	2985	2970	2985	2970	1601
403	20240405	140900	973975245	2970	2980	2980	2970	183
404	20240405	140800	973431705	2980	2980	2980	2980	17
405	20240405	140700	973381045	2980	2980	2980	2980	4
406	20240405	140600	973369125	2980	2980	2980	2980	0
407	20240405	140500	973369125	2980	2980	2980	2980	5
408	20240405	140400	973354225	2980	2980	2980	2980	5
409	20240405	140300	973339325	2980	2980	2980	2980	2801
410	20240405	140200	964992345	2965	2965	2965	2965	0
411	20240405	140100	964992345	2965	2965	2965	2965	34
412	20240405	140000	964891535	2965	2965	2965	2965	0
413	20240405	135900	964891535	2965	2965	2965	2965	0
414	20240405	135800	964891535	2965	2980	2980	2965	382
415	20240405	135700	963757825	2985	2985	2985	2985	0
416	20240405	135600	963757825	2985	2985	2985	2985	1
417	20240405	135500	963754840	2965	2975	2975	2965	1000
418	20240405	135400	960782690	2975	2975	2975	2975	0
419	20240405	135300	960782690	2975	2975	2975	2975	500
420	20240405	135200	959295190	2985	2975	2985	2975	1284
421	20240405	135100	955474885	2975	2975	2975	2975	1
422	20240405	135000	955471910	2970	2970	2970	2970	571
423	20240405	134900	953776040	2975	2975	2975	2975	13
424	20240405	134800	953737365	2970	2965	2970	2965	1413
425	20240405	134700	949545430	2965	2965	2965	2965	0
426	20240405	134600	949545430	2965	2965	2965	2965	100
427	20240405	134500	949248930	2965	2960	2965	2960	780
428	20240405	134400	946937230	2960	2960	2960	2960	0
429	20240405	134300	946937230	2960	2960	2960	2960	0
430	20240405	134200	946937230	2960	2965	2965	2960	1103
431	20240405	134100	943671860	2965	2965	2965	2965	322
432	20240405	134000	942717130	2970	2970	2970	2970	1
433	20240405	133900	942714160	2970	2970	2970	2970	0
434	20240405	133800	942714160	2970	2970	2970	2970	1
435	20240405	133700	942711190	2970	2970	2970	2970	100
436	20240405	133600	942414190	2970	2970	2970	2970	50
437	20240405	133500	942265690	2970	2970	2970	2970	130
438	20240405	133400	941879590	2970	2970	2970	2970	193
439	20240405	133300	941306380	2970	2960	2970	2960	63
440	20240405	133200	941119430	2960	2960	2960	2960	927
441	20240405	133100	938375510	2965	2960	2965	2960	1300
442	20240405	133000	934522510	2960	2960	2960	2960	200
443	20240405	132900	933930510	2960	2960	2960	2960	0
444	20240405	132800	933930510	2960	2960	2960	2960	213
445	20240405	132700	933300030	2960	2960	2960	2960	1000
446	20240405	132600	930340030	2960	2955	2960	2955	862
447	20240405	132500	927788710	2960	2960	2960	2960	178
448	20240405	132400	927261830	2960	2960	2960	2960	0
449	20240405	132300	927261830	2960	2960	2960	2960	1000
450	20240405	132200	924301830	2960	2960	2960	2960	1000
451	20240405	132100	921341830	2955	2960	2960	2955	8001
452	20240405	132000	897689835	2970	2970	2970	2960	5719
453	20240405	131900	880751490	2970	2975	2975	2970	173
454	20240405	131800	880237655	2975	2975	2975	2975	168
455	20240405	131700	879737855	2970	2970	2970	2970	0
456	20240405	131600	879737855	2970	2970	2970	2970	0
457	20240405	131500	879737855	2970	2970	2970	2970	0
458	20240405	131400	879737855	2970	2970	2970	2970	70
459	20240405	131300	879529955	2970	2965	2970	2965	1037
460	20240405	131200	876455070	2965	2970	2970	2965	134
461	20240405	131100	876057180	2970	2970	2970	2970	50
462	20240405	131000	875908680	2970	2970	2970	2970	30
463	20240405	130900	875819580	2970	2975	2975	2970	35
464	20240405	130800	875715625	2970	2970	2970	2970	0
465	20240405	130700	875715625	2970	2970	2970	2970	0
466	20240405	130600	875715625	2970	2975	2975	2970	23
467	20240405	130500	875647305	2970	2970	2970	2970	0
468	20240405	130400	875647305	2970	2970	2970	2970	0
469	20240405	130300	875647305	2970	2970	2970	2970	0
470	20240405	130200	875647305	2970	2970	2970	2970	0
471	20240405	130100	875647305	2970	2970	2970	2970	1
472	20240405	130000	875644335	2955	2975	2975	2955	20021
473	20240405	125900	816435615	2980	2980	2980	2980	2
474	20240405	125800	816429655	2980	2980	2980	2980	11
475	20240405	125700	816396875	2980	2980	2980	2980	67
476	20240405	125600	816197215	2985	2985	2985	2985	0
477	20240405	125500	816197215	2985	2985	2985	2985	0
478	20240405	125400	816197215	2985	2985	2985	2985	300
479	20240405	125300	815301715	2985	2985	2985	2985	0
480	20240405	125200	815301715	2985	2970	2985	2970	212
481	20240405	125100	814669060	2985	2985	2985	2985	1
482	20240405	125000	814666075	2985	2985	2985	2985	0
483	20240405	124900	814666075	2985	2985	2985	2985	300
484	20240405	124800	813770575	2985	2985	2985	2985	300
485	20240405	124700	812875075	2985	2985	2985	2985	0
486	20240405	124600	812875075	2985	2985	2985	2985	10
487	20240405	124500	812845225	2990	2990	2990	2990	51
488	20240405	124400	812692735	2970	2970	2970	2970	0
489	20240405	124300	812692735	2970	2970	2970	2970	220
490	20240405	124200	812039335	2970	2970	2970	2970	0
491	20240405	124100	812039335	2970	2970	2970	2970	0
492	20240405	124000	812039335	2970	2970	2970	2970	0
493	20240405	123900	812039335	2970	2975	2975	2970	550
494	20240405	123800	810405780	2975	2975	2975	2975	0
495	20240405	123700	810405780	2975	2975	2975	2975	0
496	20240405	123600	810405780	2975	2975	2975	2975	0
497	20240405	123500	810405780	2975	2975	2975	2975	0
498	20240405	123400	810405780	2975	2975	2975	2975	15
499	20240405	123300	810361155	2975	2975	2975	2975	185
500	20240405	123200	809810780	2975	2975	2975	2975	0
501	20240405	123100	809810780	2975	2975	2975	2975	5
502	20240405	123000	809795905	2975	2975	2975	2975	0
503	20240405	122900	809795905	2975	2975	2975	2975	0
504	20240405	122800	809795905	2975	2975	2975	2975	0
505	20240405	122700	809795905	2975	2975	2975	2975	178
506	20240405	122600	809266355	2985	2995	2995	2985	18
507	20240405	122500	809212465	2995	2995	2995	2975	7
508	20240405	122400	809191520	2995	2995	2995	2995	7
509	20240405	122300	809170555	2995	2995	2995	2995	0
510	20240405	122200	809170555	2995	2995	2995	2995	77
511	20240405	122100	808939940	2995	2995	2995	2995	0
512	20240405	122000	808939940	2995	2990	2995	2990	390
513	20240405	121900	807772890	2990	2990	2990	2990	0
514	20240405	121800	807772890	2990	2990	2990	2990	0
515	20240405	121700	807772890	2990	2985	2990	2985	331
516	20240405	121600	806783205	2990	2990	2990	2990	6
517	20240405	121500	806765265	2990	2990	2990	2990	100
518	20240405	121400	806466265	2990	2990	2990	2990	886
519	20240405	121300	803817125	2985	2975	2985	2975	307
520	20240405	121200	802902035	2985	2970	2985	2970	1176
521	20240405	121100	799393175	2965	2965	2965	2965	0
522	20240405	121000	799393175	2965	2960	2965	2960	795
523	20240405	120900	797039925	2965	2975	2975	2965	3032
524	20240405	120800	788047510	2985	2985	2985	2985	0
525	20240405	120700	788047510	2985	2985	2985	2985	0
526	20240405	120600	788047510	2985	2985	2985	2985	118
527	20240405	120500	787695280	2985	2985	2985	2985	0
528	20240405	120400	787695280	2985	2985	2985	2985	0
529	20240405	120300	787695280	2985	2985	2985	2985	1
530	20240405	120200	787692295	2980	2975	2980	2975	4
531	20240405	120100	787680390	2985	2980	2985	2980	48
532	20240405	120000	787537160	2985	2985	2985	2985	0
533	20240405	115900	787537160	2985	2985	2985	2985	0
534	20240405	115800	787537160	2985	2985	2985	2985	6
535	20240405	115700	787519250	2985	2985	2985	2985	9
536	20240405	115600	787492385	2985	2985	2985	2985	10
537	20240405	115500	787462535	2985	2985	2985	2985	0
538	20240405	115400	787462535	2985	2985	2985	2985	0
539	20240405	115300	787462535	2985	2985	2985	2985	2
540	20240405	115200	787456565	2980	2980	2980	2980	0
541	20240405	115100	787456565	2980	2980	2980	2980	0
542	20240405	115000	787456565	2980	2975	2980	2975	2
543	20240405	114900	787450610	2970	2970	2970	2970	0
544	20240405	114800	787450610	2970	2970	2970	2970	0
545	20240405	114700	787450610	2970	2970	2970	2970	104
546	20240405	114600	787141730	2965	2965	2965	2965	0
547	20240405	114500	787141730	2965	2965	2965	2965	1
548	20240405	114400	787138765	2980	2980	2980	2980	101
549	20240405	114300	786837785	2980	2980	2980	2980	51
550	20240405	114200	786685805	2960	2980	2980	2960	2409
551	20240405	114100	779547235	2980	2980	2980	2980	1
552	20240405	114000	779544255	2965	2965	2965	2965	558
553	20240405	113900	777889785	2965	2965	2965	2965	2
554	20240405	113800	777883855	2980	2965	2980	2965	148
555	20240405	113700	777443160	2980	2980	2980	2980	55
556	20240405	113600	777279260	2980	2980	2980	2980	0
557	20240405	113500	777279260	2980	2980	2980	2980	156
558	20240405	113400	776814380	2980	2965	2980	2965	191
559	20240405	113300	776248050	2980	2980	2980	2965	2027
560	20240405	113200	770234120	2970	2970	2970	2970	0
561	20240405	113100	770234120	2970	2970	2970	2970	0
562	20240405	113000	770234120	2970	2970	2970	2970	0
563	20240405	112900	770234120	2970	2970	2970	2970	4056
564	20240405	112800	758187800	2970	2970	2970	2970	0
565	20240405	112700	758187800	2970	2995	2995	2970	1264
566	20240405	112600	754427535	2975	2975	2975	2975	1
567	20240405	112500	754424560	2975	2980	2980	2975	403
568	20240405	112400	753224135	2980	2980	2980	2980	0
569	20240405	112300	753224135	2980	2995	2995	2980	50
570	20240405	112200	753075120	2980	2980	2980	2980	0
571	20240405	112100	753075120	2980	2980	2980	2980	100
572	20240405	112000	752777120	2990	2990	2990	2990	310
573	20240405	111900	751850220	2990	2990	2990	2990	1
574	20240405	111800	751847230	2990	2990	2990	2990	0
575	20240405	111700	751847230	2990	2990	2990	2990	11
576	20240405	111600	751814340	2990	2990	2990	2990	70
577	20240405	111500	751605040	2990	2990	2990	2990	11
578	20240405	111400	751572150	2990	2990	2990	2990	16
579	20240405	111300	751524310	2980	2980	2980	2980	205
580	20240405	111200	750913410	2980	2980	2980	2980	0
581	20240405	111100	750913410	2980	2980	2980	2980	1731
582	20240405	111000	745755030	2980	2980	2980	2980	0
583	20240405	110900	745755030	2980	2985	2985	2980	448
584	20240405	110800	744418750	2985	2990	2990	2985	197
585	20240405	110700	743830680	2995	2990	2995	2990	16
586	20240405	110600	743782785	2995	2995	2995	2995	0
587	20240405	110500	743782785	2995	2995	2995	2995	3
588	20240405	110400	743773800	2995	2990	2995	2990	150
589	20240405	110300	743324705	2985	2985	2985	2985	0
590	20240405	110200	743324705	2985	2985	2985	2985	200
591	20240405	110100	742727705	2990	2990	2990	2990	0
592	20240405	110000	742727705	2990	2995	2995	2990	202
593	20240405	105900	742122720	2995	2995	2995	2995	1
594	20240405	105800	742119725	2985	2985	2985	2985	0
595	20240405	105700	742119725	2985	2990	3000	2985	5
596	20240405	105600	742104780	3000	2980	3000	2980	3543
597	20240405	105500	731539385	2980	2980	2980	2980	0
598	20240405	105400	731539385	2980	2980	2980	2980	249
599	20240405	105300	730797365	2970	2975	2975	2970	2373
600	20240405	105200	723744270	2975	2975	2975	2975	100
601	20240405	105100	723446770	2975	2975	2975	2975	2
602	20240405	105000	723440820	2975	2975	2975	2970	542
603	20240405	104900	721830610	2970	2975	2975	2970	1503
604	20240405	104800	717366685	2975	2975	2975	2975	11
605	20240405	104700	717333960	2975	2975	2975	2970	362
606	20240405	104600	716257305	2975	2975	2975	2975	463
607	20240405	104500	714879880	2975	2975	2975	2975	500
608	20240405	104400	713392380	2980	2980	2980	2980	0
609	20240405	104300	713392380	2980	2980	2980	2980	15
610	20240405	104200	713347680	2980	2980	2980	2980	0
611	20240405	104100	713347680	2980	2975	2980	2975	321
612	20240405	104000	712391475	2980	2975	2980	2975	56
613	20240405	103900	712224870	2975	2975	2975	2975	1207
614	20240405	103800	708634045	2985	2975	2985	2975	74
615	20240405	103700	708413305	2975	2980	2980	2970	4751
616	20240405	103600	694286330	2985	2985	2985	2985	100
617	20240405	103500	693987830	2990	2990	2990	2990	1
618	20240405	103400	693984840	2990	2990	2990	2990	41
619	20240405	103300	693862250	2980	2980	2980	2980	0
620	20240405	103200	693862250	2980	2985	2985	2980	3457
621	20240405	103100	683560385	2985	2990	2990	2985	1016
622	20240405	103000	680527570	2985	2985	2985	2985	40
623	20240405	102900	680408170	2990	2990	2990	2990	0
624	20240405	102800	680408170	2990	2990	2990	2990	30
625	20240405	102700	680318470	3005	2985	3005	2985	775
626	20240405	102600	678004895	2990	2990	2990	2990	735
627	20240405	102500	675807245	3005	2995	3005	2995	23
628	20240405	102400	675738310	3010	2995	3010	2995	2
629	20240405	102300	675732305	2995	2995	2995	2995	390
630	20240405	102200	674564255	3010	3010	3010	3010	0
631	20240405	102100	674564255	3010	3010	3010	3010	1
632	20240405	102000	674561245	2995	3000	3000	2995	170
633	20240405	101900	674051370	3010	3010	3010	3010	49
634	20240405	101800	673903880	3010	3010	3010	3010	1
635	20240405	101700	673900870	3010	3010	3010	3010	0
636	20240405	101600	673900870	3010	3010	3010	3010	13
637	20240405	101500	673861740	3005	3005	3005	3005	1
638	20240405	101400	673858735	3005	3005	3005	3005	305
639	20240405	101300	672942210	3000	3000	3000	3000	3
640	20240405	101200	672933210	3005	3005	3005	3005	0
641	20240405	101100	672933210	3005	3005	3005	3005	300
642	20240405	101000	672031710	3005	2995	3005	2995	938
643	20240405	100900	669222380	2995	2995	2995	2995	1408
644	20240405	100800	665005420	3015	3015	3015	3015	0
645	20240405	100700	665005420	3015	2995	3015	2995	911
646	20240405	100600	662264975	2995	2995	2995	2995	1052
647	20240405	100500	659114235	3015	2995	3015	2995	303
648	20240405	100400	658206690	2995	2995	2995	2995	0
649	20240405	100300	658206690	2995	3020	3020	2995	6
650	20240405	100200	658188695	3020	3015	3020	2995	3170
651	20240405	100100	648627575	3015	3000	3015	3000	859
652	20240405	100000	646048885	2985	2990	3000	2985	330
653	20240405	095900	645061335	2990	3000	3000	2990	102
654	20240405	095800	644756335	3000	3000	3000	3000	1363
655	20240405	095700	640667335	3000	2980	3000	2980	1899
656	20240405	095600	635002155	2985	2980	2985	2980	98
657	20240405	095500	634710060	2980	2985	2985	2980	449
658	20240405	095400	633372005	2985	2960	2985	2960	3498
659	20240405	095300	622973535	2960	2980	2980	2905	46878
660	20240405	095200	485602975	2980	2970	2985	2900	51700
661	20240405	095100	333163120	2970	3005	3010	2955	47812
662	20240405	095000	191076850	3005	3010	3010	2990	21084
663	20240405	094900	127878105	3030	3025	3030	3025	1687
664	20240405	094800	122767430	3025	3025	3025	3025	0
665	20240405	094700	122767430	3025	3025	3025	3025	300
666	20240405	094600	121859930	3025	3025	3025	3025	1
667	20240405	094500	121856905	3020	3020	3020	3020	65
668	20240405	094400	121660605	3020	3020	3020	3020	300
669	20240405	094300	120754605	3020	3015	3020	3015	1117
670	20240405	094200	117381270	3020	3020	3020	3020	83
671	20240405	094100	117130610	3020	3020	3020	3020	0
672	20240405	094000	117130610	3020	3010	3020	3005	34
673	20240405	093900	117028200	3010	3005	3010	3005	3375
674	20240405	093800	106885825	3005	3005	3005	3005	1878
675	20240405	093700	101242435	3010	3010	3010	3010	10
676	20240405	093600	101212335	3010	3015	3015	3010	1190
677	20240405	093500	97630420	3015	3015	3015	3015	0
678	20240405	093400	97630420	3015	3015	3015	3015	207
679	20240405	093300	97006315	3020	3020	3020	3020	2129
680	20240405	093200	90576735	3025	3025	3025	3025	1
681	20240405	093100	90573710	3020	3020	3025	3020	877
682	20240405	093000	87925165	3020	3030	3030	3020	114
683	20240405	092900	87580365	3030	3025	3030	3025	512
684	20240405	092800	86029065	3025	3025	3025	3025	101
685	20240405	092700	85723540	3025	3025	3025	3025	1
686	20240405	092600	85720515	3010	3010	3010	3010	1997
687	20240405	092500	79709545	3010	3010	3010	3010	11
688	20240405	092400	79676435	3010	3010	3010	3010	0
689	20240405	092300	79676435	3010	3010	3010	3010	527
690	20240405	092200	78090165	3010	3000	3010	3000	5000
691	20240405	092100	63080165	3000	3000	3000	3000	198
692	20240405	092000	62486165	3000	3000	3000	2995	2499
693	20240405	091900	54992265	3000	3000	3000	3000	51
694	20240405	091800	54839265	3000	3010	3010	2995	1046
695	20240405	091700	51701480	3000	3000	3000	3000	644
696	20240405	091600	49769480	3000	3000	3000	3000	1
697	20240405	091500	49766480	3000	3000	3000	3000	4
698	20240405	091400	49754480	3000	3000	3010	3000	856
699	20240405	091300	47182330	3000	3000	3000	3000	811
700	20240405	091200	44749330	3005	3005	3005	3005	29
701	20240405	091100	44662185	3005	3005	3005	3005	0
702	20240405	091000	44662185	3005	3010	3010	3005	4
703	20240405	090900	44650160	3005	3000	3005	2995	1527
704	20240405	090800	40074410	3000	3000	3000	3000	1419
705	20240405	090700	35817410	3000	3000	3000	3000	286
706	20240405	090600	34959410	3005	3010	3010	3005	16
707	20240405	090500	34911305	3010	3010	3010	3010	10
708	20240405	090400	34881205	3010	3005	3010	3005	200
709	20240405	090300	34279700	3005	2995	3005	2995	310
710	20240405	090200	33351150	3005	3005	3010	3005	1550
711	20240405	090100	28693345	3005	3005	3015	2995	1845
712	20240405	090000	23155930	3005	2995	3030	2995	7713