KissMeData/441270/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205900	1076049550	8770	8770	8770	8770	5933
3	20240405	205800	1076049550	8770	8770	8770	8770	0
4	20240405	205700	1076049550	8770	8770	8770	8770	0
5	20240405	205600	1076049550	8770	8770	8770	8770	0
6	20240405	205500	1076049550	8770	8770	8770	8770	0
7	20240405	205400	1076049550	8770	8770	8770	8770	0
8	20240405	205300	1076049550	8770	8770	8770	8770	0
9	20240405	205200	1076049550	8770	8770	8770	8770	0
10	20240405	205100	1076049550	8770	8770	8770	8770	0
11	20240405	205000	1076049550	8770	8770	8770	8770	0
12	20240405	204900	1076049550	8770	8770	8770	8770	0
13	20240405	204800	1076049550	8770	8770	8770	8770	0
14	20240405	204700	1076049550	8770	8770	8770	8770	0
15	20240405	204600	1076049550	8770	8770	8770	8770	0
16	20240405	204500	1076049550	8770	8770	8770	8770	0
17	20240405	204400	1076049550	8770	8770	8770	8770	0
18	20240405	204300	1076049550	8770	8770	8770	8770	0
19	20240405	204200	1076049550	8770	8770	8770	8770	0
20	20240405	204100	1076049550	8770	8770	8770	8770	0
21	20240405	204000	1076049550	8770	8770	8770	8770	0
22	20240405	203900	1076049550	8770	8770	8770	8770	0
23	20240405	203800	1076049550	8770	8770	8770	8770	0
24	20240405	203700	1076049550	8770	8770	8770	8770	0
25	20240405	203600	1076049550	8770	8770	8770	8770	0
26	20240405	203500	1076049550	8770	8770	8770	8770	0
27	20240405	203400	1076049550	8770	8770	8770	8770	0
28	20240405	203300	1076049550	8770	8770	8770	8770	0
29	20240405	203200	1076049550	8770	8770	8770	8770	0
30	20240405	203100	1076049550	8770	8770	8770	8770	0
31	20240405	203000	1076049550	8770	8770	8770	8770	0
32	20240405	202900	1076049550	8770	8770	8770	8770	5933
33	20240405	202800	1076049550	8770	8770	8770	8770	0
34	20240405	202700	1076049550	8770	8770	8770	8770	0
35	20240405	202600	1076049550	8770	8770	8770	8770	0
36	20240405	202500	1076049550	8770	8770	8770	8770	0
37	20240405	202400	1076049550	8770	8770	8770	8770	0
38	20240405	202300	1076049550	8770	8770	8770	8770	0
39	20240405	202200	1076049550	8770	8770	8770	8770	0
40	20240405	202100	1076049550	8770	8770	8770	8770	0
41	20240405	202000	1076049550	8770	8770	8770	8770	0
42	20240405	201900	1076049550	8770	8770	8770	8770	0
43	20240405	201800	1076049550	8770	8770	8770	8770	0
44	20240405	201700	1076049550	8770	8770	8770	8770	0
45	20240405	201600	1076049550	8770	8770	8770	8770	0
46	20240405	201500	1076049550	8770	8770	8770	8770	0
47	20240405	201400	1076049550	8770	8770	8770	8770	0
48	20240405	201300	1076049550	8770	8770	8770	8770	0
49	20240405	201200	1076049550	8770	8770	8770	8770	0
50	20240405	201100	1076049550	8770	8770	8770	8770	0
51	20240405	201000	1076049550	8770	8770	8770	8770	0
52	20240405	200900	1076049550	8770	8770	8770	8770	0
53	20240405	200800	1076049550	8770	8770	8770	8770	0
54	20240405	200700	1076049550	8770	8770	8770	8770	0
55	20240405	200600	1076049550	8770	8770	8770	8770	0
56	20240405	200500	1076049550	8770	8770	8770	8770	0
57	20240405	200400	1076049550	8770	8770	8770	8770	0
58	20240405	200300	1076049550	8770	8770	8770	8770	0
59	20240405	200200	1076049550	8770	8770	8770	8770	0
60	20240405	200100	1076049550	8770	8770	8770	8770	0
61	20240405	200000	1076049550	8770	8770	8770	8770	0
62	20240405	195900	1076049550	8770	8770	8770	8770	5933
63	20240405	195800	1076049550	8770	8770	8770	8770	0
64	20240405	195700	1076049550	8770	8770	8770	8770	0
65	20240405	195600	1076049550	8770	8770	8770	8770	0
66	20240405	195500	1076049550	8770	8770	8770	8770	0
67	20240405	195400	1076049550	8770	8770	8770	8770	0
68	20240405	195300	1076049550	8770	8770	8770	8770	0
69	20240405	195200	1076049550	8770	8770	8770	8770	0
70	20240405	195100	1076049550	8770	8770	8770	8770	0
71	20240405	195000	1076049550	8770	8770	8770	8770	0
72	20240405	194900	1076049550	8770	8770	8770	8770	0
73	20240405	194800	1076049550	8770	8770	8770	8770	0
74	20240405	194700	1076049550	8770	8770	8770	8770	0
75	20240405	194600	1076049550	8770	8770	8770	8770	0
76	20240405	194500	1076049550	8770	8770	8770	8770	0
77	20240405	194400	1076049550	8770	8770	8770	8770	0
78	20240405	194300	1076049550	8770	8770	8770	8770	0
79	20240405	194200	1076049550	8770	8770	8770	8770	0
80	20240405	194100	1076049550	8770	8770	8770	8770	0
81	20240405	194000	1076049550	8770	8770	8770	8770	0
82	20240405	193900	1076049550	8770	8770	8770	8770	0
83	20240405	193800	1076049550	8770	8770	8770	8770	0
84	20240405	193700	1076049550	8770	8770	8770	8770	0
85	20240405	193600	1076049550	8770	8770	8770	8770	0
86	20240405	193500	1076049550	8770	8770	8770	8770	0
87	20240405	193400	1076049550	8770	8770	8770	8770	0
88	20240405	193300	1076049550	8770	8770	8770	8770	0
89	20240405	193200	1076049550	8770	8770	8770	8770	0
90	20240405	193100	1076049550	8770	8770	8770	8770	0
91	20240405	193000	1076049550	8770	8770	8770	8770	0
92	20240405	192900	1076049550	8770	8770	8770	8770	5933
93	20240405	192800	1076049550	8770	8770	8770	8770	0
94	20240405	192700	1076049550	8770	8770	8770	8770	0
95	20240405	192600	1076049550	8770	8770	8770	8770	0
96	20240405	192500	1076049550	8770	8770	8770	8770	0
97	20240405	192400	1076049550	8770	8770	8770	8770	0
98	20240405	192300	1076049550	8770	8770	8770	8770	0
99	20240405	192200	1076049550	8770	8770	8770	8770	0
100	20240405	192100	1076049550	8770	8770	8770	8770	0
101	20240405	192000	1076049550	8770	8770	8770	8770	0
102	20240405	191900	1076049550	8770	8770	8770	8770	0
103	20240405	191800	1076049550	8770	8770	8770	8770	0
104	20240405	191700	1076049550	8770	8770	8770	8770	0
105	20240405	191600	1076049550	8770	8770	8770	8770	0
106	20240405	191500	1076049550	8770	8770	8770	8770	0
107	20240405	191400	1076049550	8770	8770	8770	8770	0
108	20240405	191300	1076049550	8770	8770	8770	8770	0
109	20240405	191200	1076049550	8770	8770	8770	8770	0
110	20240405	191100	1076049550	8770	8770	8770	8770	0
111	20240405	191000	1076049550	8770	8770	8770	8770	0
112	20240405	190900	1076049550	8770	8770	8770	8770	0
113	20240405	190800	1076049550	8770	8770	8770	8770	0
114	20240405	190700	1076049550	8770	8770	8770	8770	0
115	20240405	190600	1076049550	8770	8770	8770	8770	0
116	20240405	190500	1076049550	8770	8770	8770	8770	0
117	20240405	190400	1076049550	8770	8770	8770	8770	0
118	20240405	190300	1076049550	8770	8770	8770	8770	0
119	20240405	190200	1076049550	8770	8770	8770	8770	0
120	20240405	190100	1076049550	8770	8770	8770	8770	0
121	20240405	190000	1076049550	8770	8770	8770	8770	0
122	20240405	185900	1076049550	8770	8770	8770	8770	5933
123	20240405	185800	1076049550	8770	8770	8770	8770	0
124	20240405	185700	1076049550	8770	8770	8770	8770	0
125	20240405	185600	1076049550	8770	8770	8770	8770	0
126	20240405	185500	1076049550	8770	8770	8770	8770	0
127	20240405	185400	1076049550	8770	8770	8770	8770	0
128	20240405	185300	1076049550	8770	8770	8770	8770	0
129	20240405	185200	1076049550	8770	8770	8770	8770	0
130	20240405	185100	1076049550	8770	8770	8770	8770	0
131	20240405	185000	1076049550	8770	8770	8770	8770	0
132	20240405	184900	1076049550	8770	8770	8770	8770	0
133	20240405	184800	1076049550	8770	8770	8770	8770	0
134	20240405	184700	1076049550	8770	8770	8770	8770	0
135	20240405	184600	1076049550	8770	8770	8770	8770	0
136	20240405	184500	1076049550	8770	8770	8770	8770	0
137	20240405	184400	1076049550	8770	8770	8770	8770	0
138	20240405	184300	1076049550	8770	8770	8770	8770	0
139	20240405	184200	1076049550	8770	8770	8770	8770	0
140	20240405	184100	1076049550	8770	8770	8770	8770	0
141	20240405	184000	1076049550	8770	8770	8770	8770	0
142	20240405	183900	1076049550	8770	8770	8770	8770	0
143	20240405	183800	1076049550	8770	8770	8770	8770	0
144	20240405	183700	1076049550	8770	8770	8770	8770	0
145	20240405	183600	1076049550	8770	8770	8770	8770	0
146	20240405	183500	1076049550	8770	8770	8770	8770	0
147	20240405	183400	1076049550	8770	8770	8770	8770	0
148	20240405	183300	1076049550	8770	8770	8770	8770	0
149	20240405	183200	1076049550	8770	8770	8770	8770	0
150	20240405	183100	1076049550	8770	8770	8770	8770	0
151	20240405	183000	1076049550	8770	8770	8770	8770	0
152	20240405	182900	1076049550	8770	8770	8770	8770	5933
153	20240405	182800	1076049550	8770	8770	8770	8770	0
154	20240405	182700	1076049550	8770	8770	8770	8770	0
155	20240405	182600	1076049550	8770	8770	8770	8770	0
156	20240405	182500	1076049550	8770	8770	8770	8770	0
157	20240405	182400	1076049550	8770	8770	8770	8770	0
158	20240405	182300	1076049550	8770	8770	8770	8770	0
159	20240405	182200	1076049550	8770	8770	8770	8770	0
160	20240405	182100	1076049550	8770	8770	8770	8770	0
161	20240405	182000	1076049550	8770	8770	8770	8770	0
162	20240405	181900	1076049550	8770	8770	8770	8770	0
163	20240405	181800	1076049550	8770	8770	8770	8770	0
164	20240405	181700	1076049550	8770	8770	8770	8770	0
165	20240405	181600	1076049550	8770	8770	8770	8770	0
166	20240405	181500	1076049550	8770	8770	8770	8770	0
167	20240405	181400	1076049550	8770	8770	8770	8770	0
168	20240405	181300	1076049550	8770	8770	8770	8770	0
169	20240405	181200	1076049550	8770	8770	8770	8770	0
170	20240405	181100	1076049550	8770	8770	8770	8770	0
171	20240405	181000	1076049550	8770	8770	8770	8770	0
172	20240405	180900	1076049550	8770	8770	8770	8770	0
173	20240405	180800	1076049550	8770	8770	8770	8770	0
174	20240405	180700	1076049550	8770	8770	8770	8770	0
175	20240405	180600	1076049550	8770	8770	8770	8770	0
176	20240405	180500	1076049550	8770	8770	8770	8770	0
177	20240405	180400	1076049550	8770	8770	8770	8770	0
178	20240405	180300	1076049550	8770	8770	8770	8770	0
179	20240405	180200	1076049550	8770	8770	8770	8770	0
180	20240405	180100	1076049550	8770	8770	8770	8770	0
181	20240405	180000	1076049550	8770	8770	8770	8770	0
182	20240405	175900	1076049550	8770	8770	8770	8770	5933
183	20240405	175800	1076049550	8770	8770	8770	8770	0
184	20240405	175700	1076049550	8770	8770	8770	8770	0
185	20240405	175600	1076049550	8770	8770	8770	8770	0
186	20240405	175500	1076049550	8770	8770	8770	8770	0
187	20240405	175400	1076049550	8770	8770	8770	8770	0
188	20240405	175300	1076049550	8770	8770	8770	8770	0
189	20240405	175200	1076049550	8770	8770	8770	8770	0
190	20240405	175100	1076049550	8770	8770	8770	8770	0
191	20240405	175000	1076049550	8770	8770	8770	8770	0
192	20240405	174900	1076049550	8770	8770	8770	8770	0
193	20240405	174800	1076049550	8770	8770	8770	8770	0
194	20240405	174700	1076049550	8770	8770	8770	8770	0
195	20240405	174600	1076049550	8770	8770	8770	8770	0
196	20240405	174500	1076049550	8770	8770	8770	8770	0
197	20240405	174400	1076049550	8770	8770	8770	8770	0
198	20240405	174300	1076049550	8770	8770	8770	8770	0
199	20240405	174200	1076049550	8770	8770	8770	8770	0
200	20240405	174100	1076049550	8770	8770	8770	8770	0
201	20240405	174000	1076049550	8770	8770	8770	8770	0
202	20240405	173900	1076049550	8770	8770	8770	8770	0
203	20240405	173800	1076049550	8770	8770	8770	8770	0
204	20240405	173700	1076049550	8770	8770	8770	8770	0
205	20240405	173600	1076049550	8770	8770	8770	8770	0
206	20240405	173500	1076049550	8770	8770	8770	8770	0
207	20240405	173400	1076049550	8770	8770	8770	8770	0
208	20240405	173300	1076049550	8770	8770	8770	8770	0
209	20240405	173200	1076049550	8770	8770	8770	8770	0
210	20240405	173100	1076049550	8770	8770	8770	8770	0
211	20240405	173000	1076049550	8770	8770	8770	8770	0
212	20240405	172900	1076049550	8770	8770	8770	8770	5933
213	20240405	172800	1076049550	8770	8770	8770	8770	0
214	20240405	172700	1076049550	8770	8770	8770	8770	0
215	20240405	172600	1076049550	8770	8770	8770	8770	0
216	20240405	172500	1076049550	8770	8770	8770	8770	0
217	20240405	172400	1076049550	8770	8770	8770	8770	0
218	20240405	172300	1076049550	8770	8770	8770	8770	0
219	20240405	172200	1076049550	8770	8770	8770	8770	0
220	20240405	172100	1076049550	8770	8770	8770	8770	0
221	20240405	172000	1076049550	8770	8770	8770	8770	0
222	20240405	171900	1076049550	8770	8770	8770	8770	0
223	20240405	171800	1076049550	8770	8770	8770	8770	0
224	20240405	171700	1076049550	8770	8770	8770	8770	0
225	20240405	171600	1076049550	8770	8770	8770	8770	0
226	20240405	171500	1076049550	8770	8770	8770	8770	0
227	20240405	171400	1076049550	8770	8770	8770	8770	0
228	20240405	171300	1076049550	8770	8770	8770	8770	0
229	20240405	171200	1076049550	8770	8770	8770	8770	0
230	20240405	171100	1076049550	8770	8770	8770	8770	0
231	20240405	171000	1076049550	8770	8770	8770	8770	0
232	20240405	170900	1076049550	8770	8770	8770	8770	0
233	20240405	170800	1076049550	8770	8770	8770	8770	0
234	20240405	170700	1076049550	8770	8770	8770	8770	0
235	20240405	170600	1076049550	8770	8770	8770	8770	0
236	20240405	170500	1076049550	8770	8770	8770	8770	0
237	20240405	170400	1076049550	8770	8770	8770	8770	0
238	20240405	170300	1076049550	8770	8770	8770	8770	0
239	20240405	170200	1076049550	8770	8770	8770	8770	0
240	20240405	170100	1076049550	8770	8770	8770	8770	0
241	20240405	170000	1076049550	8770	8770	8770	8770	0
242	20240405	165900	1076049550	8770	8770	8770	8770	5933
243	20240405	165800	1076049550	8770	8770	8770	8770	0
244	20240405	165700	1076049550	8770	8770	8770	8770	0
245	20240405	165600	1076049550	8770	8770	8770	8770	0
246	20240405	165500	1076049550	8770	8770	8770	8770	0
247	20240405	165400	1076049550	8770	8770	8770	8770	0
248	20240405	165300	1076049550	8770	8770	8770	8770	0
249	20240405	165200	1076049550	8770	8770	8770	8770	0
250	20240405	165100	1076049550	8770	8770	8770	8770	0
251	20240405	165000	1076049550	8770	8770	8770	8770	0
252	20240405	164900	1076049550	8770	8770	8770	8770	0
253	20240405	164800	1076049550	8770	8770	8770	8770	0
254	20240405	164700	1076049550	8770	8770	8770	8770	0
255	20240405	164600	1076049550	8770	8770	8770	8770	0
256	20240405	164500	1076049550	8770	8770	8770	8770	0
257	20240405	164400	1076049550	8770	8770	8770	8770	0
258	20240405	164300	1076049550	8770	8770	8770	8770	0
259	20240405	164200	1076049550	8770	8770	8770	8770	0
260	20240405	164100	1076049550	8770	8770	8770	8770	0
261	20240405	164000	1076049550	8770	8770	8770	8770	0
262	20240405	163900	1076049550	8770	8770	8770	8770	0
263	20240405	163800	1076049550	8770	8770	8770	8770	0
264	20240405	163700	1076049550	8770	8770	8770	8770	0
265	20240405	163600	1076049550	8770	8770	8770	8770	0
266	20240405	163500	1076049550	8770	8770	8770	8770	0
267	20240405	163400	1076049550	8770	8770	8770	8770	0
268	20240405	163300	1076049550	8770	8770	8770	8770	0
269	20240405	163200	1076049550	8770	8770	8770	8770	0
270	20240405	163100	1076049550	8770	8770	8770	8770	0
271	20240405	163000	1076049550	8770	8770	8770	8770	0
272	20240405	162900	1076049550	8770	8770	8770	8770	5933
273	20240405	162800	1076049550	8770	8770	8770	8770	0
274	20240405	162700	1076049550	8770	8770	8770	8770	0
275	20240405	162600	1076049550	8770	8770	8770	8770	0
276	20240405	162500	1076049550	8770	8770	8770	8770	0
277	20240405	162400	1076049550	8770	8770	8770	8770	0
278	20240405	162300	1076049550	8770	8770	8770	8770	0
279	20240405	162200	1076049550	8770	8770	8770	8770	0
280	20240405	162100	1076049550	8770	8770	8770	8770	0
281	20240405	162000	1076049550	8770	8770	8770	8770	0
282	20240405	161900	1076049550	8770	8770	8770	8770	0
283	20240405	161800	1076049550	8770	8770	8770	8770	0
284	20240405	161700	1076049550	8770	8770	8770	8770	0
285	20240405	161600	1076049550	8770	8770	8770	8770	0
286	20240405	161500	1076049550	8770	8770	8770	8770	0
287	20240405	161400	1076049550	8770	8770	8770	8770	0
288	20240405	161300	1076049550	8770	8770	8770	8770	0
289	20240405	161200	1076049550	8770	8770	8770	8770	0
290	20240405	161100	1076049550	8770	8770	8770	8770	0
291	20240405	161000	1076049550	8770	8770	8770	8770	0
292	20240405	160900	1076049550	8770	8770	8770	8770	0
293	20240405	160800	1076049550	8770	8770	8770	8770	0
294	20240405	160700	1076049550	8770	8770	8770	8770	0
295	20240405	160600	1076049550	8770	8770	8770	8770	0
296	20240405	160500	1076049550	8770	8770	8770	8770	0
297	20240405	160400	1076049550	8770	8770	8770	8770	0
298	20240405	160300	1076049550	8770	8770	8770	8770	0
299	20240405	160200	1076049550	8770	8770	8770	8770	0
300	20240405	160100	1076049550	8770	8770	8770	8770	0
301	20240405	160000	1076049550	8770	8770	8770	8770	0
302	20240405	155900	1076049550	8770	8770	8770	8770	5933
303	20240405	155800	1076049550	8770	8770	8770	8770	0
304	20240405	155700	1076049550	8770	8770	8770	8770	0
305	20240405	155600	1076049550	8770	8770	8770	8770	0
306	20240405	155500	1076049550	8770	8770	8770	8770	0
307	20240405	155400	1076049550	8770	8770	8770	8770	0
308	20240405	155300	1076049550	8770	8770	8770	8770	0
309	20240405	155200	1076049550	8770	8770	8770	8770	0
310	20240405	155100	1076049550	8770	8770	8770	8770	0
311	20240405	155000	1076049550	8770	8770	8770	8770	0
312	20240405	154900	1076049550	8770	8770	8770	8770	0
313	20240405	154800	1076049550	8770	8770	8770	8770	0
314	20240405	154700	1076049550	8770	8770	8770	8770	0
315	20240405	154600	1076049550	8770	8770	8770	8770	0
316	20240405	154500	1076049550	8770	8770	8770	8770	0
317	20240405	154400	1076049550	8770	8770	8770	8770	0
318	20240405	154300	1076049550	8770	8770	8770	8770	0
319	20240405	154200	1076049550	8770	8770	8770	8770	0
320	20240405	154100	1076049550	8770	8770	8770	8770	0
321	20240405	154000	1076049550	8770	8770	8770	8770	0
322	20240405	153900	1076049550	8770	8770	8770	8770	0
323	20240405	153800	1076049550	8770	8770	8770	8770	0
324	20240405	153700	1076049550	8770	8770	8770	8770	0
325	20240405	153600	1076049550	8770	8770	8770	8770	0
326	20240405	153500	1076049550	8770	8770	8770	8770	0
327	20240405	153400	1076049550	8770	8770	8770	8770	0
328	20240405	153300	1076049550	8770	8770	8770	8770	0
329	20240405	153200	1076049550	8770	8770	8770	8770	0
330	20240405	153100	1076049550	8770	8770	8770	8770	0
331	20240405	153000	1076049550	8770	8770	8770	8770	5933
332	20240405	152900	1024017140	8740	8740	8740	8740	0
333	20240405	152800	1024017140	8740	8740	8740	8740	0
334	20240405	152700	1024017140	8740	8740	8740	8740	0
335	20240405	152600	1024017140	8740	8740	8740	8740	0
336	20240405	152500	1024017140	8740	8740	8740	8740	0
337	20240405	152400	1024017140	8740	8740	8740	8740	0
338	20240405	152300	1024017140	8740	8740	8740	8740	0
339	20240405	152200	1024017140	8740	8740	8740	8740	0
340	20240405	152100	1024017140	8740	8740	8740	8740	0
341	20240405	152000	1024017140	8740	8740	8740	8740	0
342	20240405	151900	1024017140	8740	8720	8740	8720	154
343	20240405	151800	1022673260	8730	8730	8730	8730	326
344	20240405	151700	1019827280	8730	8730	8730	8730	8
345	20240405	151600	1019757440	8730	8730	8730	8730	32
346	20240405	151500	1019478080	8730	8730	8730	8730	140
347	20240405	151400	1018255880	8730	8730	8730	8730	114
348	20240405	151300	1017260660	8730	8730	8730	8730	8
349	20240405	151200	1017190820	8720	8730	8730	8720	272
350	20240405	151100	1014818950	8730	8730	8730	8730	108
351	20240405	151000	1013876110	8740	8730	8740	8730	129
352	20240405	150900	1012749420	8730	8730	8740	8730	252
353	20240405	150800	1010549440	8730	8730	8740	8730	229
354	20240405	150700	1008550260	8740	8730	8740	8730	7
355	20240405	150600	1008489090	8740	8730	8740	8730	317
356	20240405	150500	1005721670	8740	8740	8740	8740	0
357	20240405	150400	1005721670	8740	8740	8740	8740	207
358	20240405	150300	1003912490	8730	8730	8730	8730	0
359	20240405	150200	1003912490	8730	8730	8730	8730	1
360	20240405	150100	1003903760	8730	8730	8730	8730	0
361	20240405	150000	1003903760	8730	8730	8730	8730	0
362	20240405	145900	1003903760	8730	8730	8730	8730	11
363	20240405	145800	1003807730	8730	8730	8730	8730	58
364	20240405	145700	1003301390	8730	8730	8730	8730	273
365	20240405	145600	1000918100	8720	8720	8720	8720	1000
366	20240405	145500	992198100	8720	8720	8720	8720	37
367	20240405	145400	991875460	8720	8720	8730	8720	757
368	20240405	145300	985271490	8720	8730	8730	8720	326
369	20240405	145200	982427770	8720	8730	8730	8720	86
370	20240405	145100	981677350	8720	8730	8730	8720	289
371	20240405	145000	979154740	8730	8730	8730	8730	35
372	20240405	144900	978849190	8730	8750	8750	8730	113
373	20240405	144800	977860980	8750	8730	8750	8730	131
374	20240405	144700	976717060	8730	8730	8750	8730	681
375	20240405	144600	970771730	8730	8730	8750	8730	107
376	20240405	144500	969836610	8730	8730	8730	8730	552
377	20240405	144400	965017650	8730	8730	8730	8730	23
378	20240405	144300	964816860	8730	8730	8740	8730	190
379	20240405	144200	963157160	8730	8730	8730	8730	71
380	20240405	144100	962537330	8730	8730	8740	8730	54
381	20240405	144000	962065880	8730	8730	8740	8730	122
382	20240405	143900	961000320	8730	8730	8730	8730	106
383	20240405	143800	960074940	8730	8730	8730	8730	59
384	20240405	143700	959559870	8730	8740	8740	8730	270
385	20240405	143600	957200800	8740	8740	8740	8740	144
386	20240405	143500	955942240	8740	8740	8740	8740	148
387	20240405	143400	954648720	8740	8740	8740	8740	71
388	20240405	143300	954028180	8740	8740	8740	8740	110
389	20240405	143200	953066780	8750	8740	8750	8740	127
390	20240405	143100	951955800	8740	8740	8740	8740	17
391	20240405	143000	951807220	8740	8750	8750	8740	286
392	20240405	142900	949304990	8750	8750	8750	8750	235
393	20240405	142800	947248740	8760	8740	8760	8740	597
394	20240405	142700	942020880	8740	8750	8760	8740	163
395	20240405	142600	940594660	8750	8750	8750	8750	39
396	20240405	142500	940253410	8740	8740	8740	8740	0
397	20240405	142400	940253410	8740	8740	8740	8740	100
398	20240405	142300	939379410	8740	8740	8740	8740	25
399	20240405	142200	939160910	8730	8750	8750	8730	581
400	20240405	142100	934088080	8760	8760	8760	8760	10
401	20240405	142000	934000480	8730	8750	8750	8730	300
402	20240405	141900	931378710	8750	8740	8750	8740	1659
403	20240405	141800	916871980	8740	8740	8740	8740	0
404	20240405	141700	916871980	8740	8740	8740	8740	400
405	20240405	141600	913375980	8740	8740	8740	8740	0
406	20240405	141500	913375980	8740	8740	8740	8740	0
407	20240405	141400	913375980	8740	8740	8740	8740	39
408	20240405	141300	913035120	8740	8750	8750	8740	101
409	20240405	141200	912152370	8750	8750	8750	8750	2
410	20240405	141100	912134870	8750	8750	8750	8750	0
411	20240405	141000	912134870	8750	8750	8750	8750	0
412	20240405	140900	912134870	8750	8750	8750	8750	0
413	20240405	140800	912134870	8750	8750	8750	8750	0
414	20240405	140700	912134870	8750	8750	8750	8750	125
415	20240405	140600	911041120	8750	8750	8750	8750	0
416	20240405	140500	911041120	8750	8750	8750	8750	0
417	20240405	140400	911041120	8750	8740	8750	8740	102
418	20240405	140300	910149620	8730	8730	8730	8730	0
419	20240405	140200	910149620	8730	8730	8730	8730	200
420	20240405	140100	908403620	8730	8730	8730	8730	0
421	20240405	140000	908403620	8730	8730	8730	8730	500
422	20240405	135900	904038620	8740	8750	8750	8740	9
423	20240405	135800	903959900	8740	8740	8740	8740	205
424	20240405	135700	902168200	8750	8750	8750	8750	150
425	20240405	135600	900855700	8750	8750	8750	8750	34
426	20240405	135500	900558200	8750	8750	8750	8750	0
427	20240405	135400	900558200	8750	8740	8750	8740	400
428	20240405	135300	897061920	8720	8720	8720	8720	0
429	20240405	135200	897061920	8720	8720	8720	8720	0
430	20240405	135100	897061920	8720	8720	8720	8720	0
431	20240405	135000	897061920	8720	8720	8720	8720	0
432	20240405	134900	897061920	8720	8720	8720	8720	0
433	20240405	134800	897061920	8720	8720	8720	8720	475
434	20240405	134700	892919920	8720	8720	8720	8720	220
435	20240405	134600	891001520	8710	8710	8710	8710	0
436	20240405	134500	891001520	8710	8710	8710	8710	109
437	20240405	134400	890052130	8710	8710	8710	8710	6
438	20240405	134300	889999870	8710	8720	8720	8710	122
439	20240405	134200	888937230	8720	8720	8720	8720	405
440	20240405	134100	885405630	8720	8720	8720	8720	23
441	20240405	134000	885205070	8720	8720	8720	8720	0
442	20240405	133900	885205070	8720	8720	8720	8720	0
443	20240405	133800	885205070	8720	8720	8720	8720	0
444	20240405	133700	885205070	8720	8720	8720	8720	2065
445	20240405	133600	867198270	8720	8720	8720	8720	132
446	20240405	133500	866047230	8720	8720	8720	8720	0
447	20240405	133400	866047230	8720	8720	8720	8720	0
448	20240405	133300	866047230	8720	8720	8720	8720	0
449	20240405	133200	866047230	8720	8720	8720	8720	4
450	20240405	133100	866012350	8720	8710	8720	8710	11
451	20240405	133000	865916530	8710	8710	8710	8710	5
452	20240405	132900	865872980	8710	8710	8710	8710	0
453	20240405	132800	865872980	8710	8710	8710	8710	0
454	20240405	132700	865872980	8710	8710	8710	8710	0
455	20240405	132600	865872980	8710	8710	8710	8710	0
456	20240405	132500	865872980	8710	8710	8710	8710	0
457	20240405	132400	865872980	8710	8710	8710	8710	0
458	20240405	132300	865872980	8710	8710	8710	8710	46
459	20240405	132200	865472320	8710	8710	8710	8710	45
460	20240405	132100	865080370	8710	8710	8710	8710	0
461	20240405	132000	865080370	8710	8710	8710	8710	50
462	20240405	131900	864644870	8710	8710	8710	8710	36
463	20240405	131800	864331310	8710	8710	8710	8710	497
464	20240405	131700	860002440	8720	8720	8720	8720	1
465	20240405	131600	859993720	8710	8710	8710	8710	0
466	20240405	131500	859993720	8710	8710	8720	8710	370
467	20240405	131400	856770970	8720	8720	8720	8720	0
468	20240405	131300	856770970	8720	8720	8720	8720	385
469	20240405	131200	853413770	8720	8710	8720	8710	52
470	20240405	131100	852960350	8710	8710	8710	8710	0
471	20240405	131000	852960350	8710	8710	8710	8710	0
472	20240405	130900	852960350	8710	8710	8710	8710	250
473	20240405	130800	850782850	8710	8710	8710	8710	0
474	20240405	130700	850782850	8710	8710	8710	8710	24
475	20240405	130600	850573810	8720	8720	8720	8720	0
476	20240405	130500	850573810	8720	8720	8720	8720	124
477	20240405	130400	849492530	8720	8720	8720	8720	0
478	20240405	130300	849492530	8720	8720	8720	8720	330
479	20240405	130200	846614930	8740	8740	8740	8740	0
480	20240405	130100	846614930	8740	8740	8740	8740	0
481	20240405	130000	846614930	8740	8740	8740	8740	100
482	20240405	125900	845740930	8720	8720	8720	8720	965
483	20240405	125800	837326130	8740	8740	8740	8740	0
484	20240405	125700	837326130	8740	8740	8740	8740	100
485	20240405	125600	836452130	8710	8710	8710	8710	0
486	20240405	125500	836452130	8710	8710	8710	8710	0
487	20240405	125400	836452130	8710	8710	8710	8710	4
488	20240405	125300	836417290	8740	8740	8740	8740	0
489	20240405	125200	836417290	8740	8740	8740	8740	0
490	20240405	125100	836417290	8740	8740	8740	8740	0
491	20240405	125000	836417290	8740	8740	8740	8740	0
492	20240405	124900	836417290	8740	8740	8740	8740	0
493	20240405	124800	836417290	8740	8740	8740	8740	0
494	20240405	124700	836417290	8740	8740	8740	8740	100
495	20240405	124600	835543290	8740	8740	8740	8740	0
496	20240405	124500	835543290	8740	8740	8740	8740	0
497	20240405	124400	835543290	8740	8740	8740	8740	0
498	20240405	124300	835543290	8740	8740	8740	8740	3
499	20240405	124200	835517070	8740	8740	8740	8740	4
500	20240405	124100	835482110	8710	8710	8710	8710	0
501	20240405	124000	835482110	8710	8710	8710	8710	0
502	20240405	123900	835482110	8710	8710	8710	8710	0
503	20240405	123800	835482110	8710	8730	8730	8710	466
504	20240405	123700	831420000	8730	8730	8730	8730	191
505	20240405	123600	829752570	8730	8730	8730	8730	0
506	20240405	123500	829752570	8730	8730	8730	8730	10
507	20240405	123400	829665270	8730	8730	8730	8730	1
508	20240405	123300	829656540	8740	8740	8740	8740	0
509	20240405	123200	829656540	8740	8740	8740	8740	1
510	20240405	123100	829647800	8740	8730	8740	8730	6
511	20240405	123000	829595400	8730	8730	8740	8730	11
512	20240405	122900	829499320	8710	8710	8710	8710	7
513	20240405	122800	829438350	8700	8700	8710	8700	60
514	20240405	122700	828916110	8700	8700	8700	8700	50
515	20240405	122600	828481110	8690	8690	8690	8690	0
516	20240405	122500	828481110	8690	8700	8700	8690	15
517	20240405	122400	828350740	8690	8690	8690	8690	0
518	20240405	122300	828350740	8690	8690	8690	8690	0
519	20240405	122200	828350740	8690	8690	8690	8690	0
520	20240405	122100	828350740	8690	8690	8690	8690	1
521	20240405	122000	828342050	8690	8690	8690	8690	0
522	20240405	121900	828342050	8690	8700	8700	8690	50
523	20240405	121800	827907530	8690	8690	8690	8690	0
524	20240405	121700	827907530	8690	8690	8690	8690	2425
525	20240405	121600	806834280	8690	8710	8710	8690	7451
526	20240405	121500	742060960	8710	8710	8710	8710	0
527	20240405	121400	742060960	8710	8710	8710	8710	16
528	20240405	121300	741921600	8710	8710	8710	8710	0
529	20240405	121200	741921600	8710	8710	8710	8710	204
530	20240405	121100	740144760	8710	8730	8730	8710	200
531	20240405	121000	738401190	8730	8730	8730	8730	50
532	20240405	120900	737964690	8730	8740	8740	8730	100
533	20240405	120800	737091190	8740	8740	8740	8740	1
534	20240405	120700	737082450	8740	8740	8740	8740	10
535	20240405	120600	736995050	8750	8750	8750	8750	0
536	20240405	120500	736995050	8750	8750	8750	8750	0
537	20240405	120400	736995050	8750	8750	8750	8750	0
538	20240405	120300	736995050	8750	8750	8750	8750	200
539	20240405	120200	735245050	8750	8750	8750	8750	0
540	20240405	120100	735245050	8750	8750	8750	8750	1
541	20240405	120000	735236300	8750	8750	8750	8750	374
542	20240405	115900	731963800	8750	8750	8750	8750	0
543	20240405	115800	731963800	8750	8750	8750	8750	0
544	20240405	115700	731963800	8750	8730	8750	8730	1412
545	20240405	115600	719612960	8730	8730	8730	8730	1
546	20240405	115500	719604230	8730	8730	8730	8730	4
547	20240405	115400	719569310	8690	8690	8690	8690	0
548	20240405	115300	719569310	8690	8690	8690	8690	0
549	20240405	115200	719569310	8690	8690	8690	8690	0
550	20240405	115100	719569310	8690	8690	8690	8690	0
551	20240405	115000	719569310	8690	8690	8690	8690	0
552	20240405	114900	719569310	8690	8690	8690	8690	0
553	20240405	114800	719569310	8690	8690	8690	8690	0
554	20240405	114700	719569310	8690	8710	8710	8690	1000
555	20240405	114600	710865680	8710	8710	8710	8710	1
556	20240405	114500	710856970	8710	8710	8710	8710	895
557	20240405	114400	703061520	8710	8710	8710	8710	0
558	20240405	114300	703061520	8710	8710	8710	8710	4
559	20240405	114200	703026680	8710	8710	8710	8710	21
560	20240405	114100	702843770	8710	8710	8710	8710	0
561	20240405	114000	702843770	8710	8710	8710	8710	2
562	20240405	113900	702826350	8700	8700	8700	8700	0
563	20240405	113800	702826350	8700	8700	8700	8700	0
564	20240405	113700	702826350	8700	8700	8700	8700	0
565	20240405	113600	702826350	8700	8700	8700	8700	984
566	20240405	113500	694265550	8700	8700	8700	8700	33
567	20240405	113400	693978450	8700	8700	8700	8700	1037
568	20240405	113300	684956550	8700	8700	8700	8700	0
569	20240405	113200	684956550	8700	8700	8700	8700	0
570	20240405	113100	684956550	8700	8700	8700	8700	3
571	20240405	113000	684930450	8700	8700	8700	8700	0
572	20240405	112900	684930450	8700	8700	8700	8700	36
573	20240405	112800	684617250	8700	8710	8710	8700	157
574	20240405	112700	683251280	8710	8710	8710	8710	0
575	20240405	112600	683251280	8710	8710	8710	8710	2
576	20240405	112500	683233860	8700	8700	8700	8700	0
577	20240405	112400	683233860	8700	8700	8700	8700	55
578	20240405	112300	682755360	8700	8700	8700	8700	0
579	20240405	112200	682755360	8700	8710	8710	8700	151
580	20240405	112100	681441650	8690	8690	8690	8690	0
581	20240405	112000	681441650	8690	8710	8710	8690	52
582	20240405	111900	680989710	8690	8690	8690	8690	0
583	20240405	111800	680989710	8690	8690	8690	8690	16
584	20240405	111700	680850670	8700	8700	8700	8700	900
585	20240405	111600	673020670	8680	8680	8680	8680	0
586	20240405	111500	673020670	8680	8700	8700	8680	315
587	20240405	111400	670283950	8700	8700	8700	8700	43
588	20240405	111300	669909850	8700	8700	8700	8700	203
589	20240405	111200	668143750	8680	8680	8680	8680	0
590	20240405	111100	668143750	8680	8690	8690	8680	500
591	20240405	111000	663800410	8690	8690	8690	8690	109
592	20240405	110900	662853200	8700	8700	8700	8700	100
593	20240405	110800	661983200	8690	8690	8690	8690	0
594	20240405	110700	661983200	8690	8690	8690	8690	4
595	20240405	110600	661948440	8680	8690	8690	8680	122
596	20240405	110500	660888760	8690	8680	8690	8680	289
597	20240405	110400	658380230	8680	8680	8680	8680	0
598	20240405	110300	658380230	8680	8680	8680	8680	0
599	20240405	110200	658380230	8680	8680	8680	8680	48
600	20240405	110100	657963590	8680	8680	8690	8680	1026
601	20240405	110000	649057840	8690	8690	8690	8690	0
602	20240405	105900	649057840	8690	8690	8690	8680	238
603	20240405	105800	646991880	8690	8680	8690	8680	12
604	20240405	105700	646887610	8680	8690	8690	8680	698
605	20240405	105600	640828960	8690	8670	8690	8670	644
606	20240405	105500	635239480	8680	8680	8680	8680	2917
607	20240405	105400	609919920	8690	8680	8690	8680	298
608	20240405	105300	607331280	8680	8680	8680	8680	3663
609	20240405	105200	575536440	8690	8690	8690	8690	1100
610	20240405	105100	565977440	8680	8690	8690	8680	291
611	20240405	105000	563448850	8690	8700	8700	8690	3818
612	20240405	104900	530268280	8710	8710	8710	8710	100
613	20240405	104800	529397280	8710	8710	8710	8710	12
614	20240405	104700	529292760	8710	8720	8720	8710	158
615	20240405	104600	527916390	8710	8710	8710	8710	164
616	20240405	104500	526487950	8700	8700	8700	8700	0
617	20240405	104400	526487950	8700	8700	8700	8700	1
618	20240405	104300	526479250	8710	8700	8710	8700	577
619	20240405	104200	521453590	8700	8700	8700	8700	2
620	20240405	104100	521436190	8700	8700	8700	8700	616
621	20240405	104000	516076990	8700	8700	8700	8700	0
622	20240405	103900	516076990	8700	8700	8700	8700	1
623	20240405	103800	516068290	8700	8710	8710	8700	1351
624	20240405	103700	504314470	8700	8700	8700	8700	1000
625	20240405	103600	495614470	8700	8700	8700	8700	492
626	20240405	103500	491334070	8710	8710	8710	8700	4648
627	20240405	103400	450865000	8720	8720	8720	8720	19
628	20240405	103300	450699320	8720	8720	8720	8710	310
629	20240405	103200	447998320	8720	8720	8720	8720	30
630	20240405	103100	447736720	8720	8730	8730	8720	2189
631	20240405	103000	428648440	8730	8730	8730	8730	1
632	20240405	102900	428639710	8720	8720	8720	8720	100
633	20240405	102800	427767710	8720	8720	8720	8720	0
634	20240405	102700	427767710	8720	8720	8720	8720	1390
635	20240405	102600	415646910	8730	8730	8730	8730	1717
636	20240405	102500	400657500	8730	8730	8730	8730	0
637	20240405	102400	400657500	8730	8730	8730	8730	364
638	20240405	102300	397479780	8730	8730	8730	8730	100
639	20240405	102200	396606780	8730	8730	8730	8730	0
640	20240405	102100	396606780	8730	8740	8740	8730	3500
641	20240405	102000	366050430	8740	8740	8740	8740	59
642	20240405	101900	365534770	8740	8740	8740	8740	0
643	20240405	101800	365534770	8740	8740	8740	8740	157
644	20240405	101700	364162590	8740	8740	8740	8740	0
645	20240405	101600	364162590	8740	8740	8740	8740	500
646	20240405	101500	359792590	8740	8740	8740	8740	0
647	20240405	101400	359792590	8740	8740	8740	8740	0
648	20240405	101300	359792590	8740	8750	8750	8740	309
649	20240405	101200	357091890	8740	8740	8740	8740	0
650	20240405	101100	357091890	8740	8760	8760	8740	60
651	20240405	101000	356566490	8770	8770	8770	8770	0
652	20240405	100900	356566490	8770	8760	8770	8760	147
653	20240405	100800	355278570	8760	8760	8760	8760	0
654	20240405	100700	355278570	8760	8760	8760	8760	273
655	20240405	100600	352887090	8770	8770	8770	8770	0
656	20240405	100500	352887090	8770	8770	8770	8770	0
657	20240405	100400	352887090	8770	8760	8770	8740	501
658	20240405	100300	348506500	8760	8760	8760	8760	32
659	20240405	100200	348226180	8760	8760	8760	8760	1
660	20240405	100100	348217420	8760	8760	8760	8760	66
661	20240405	100000	347639260	8770	8770	8770	8760	937
662	20240405	095900	339431070	8760	8760	8760	8760	0
663	20240405	095800	339431070	8760	8770	8770	8760	948
664	20240405	095700	331124840	8770	8770	8770	8760	15
665	20240405	095600	330993380	8770	8770	8770	8770	1
666	20240405	095500	330984610	8740	8770	8770	8740	802
667	20240405	095400	323974820	8740	8740	8740	8740	0
668	20240405	095300	323974820	8740	8740	8740	8740	0
669	20240405	095200	323974820	8740	8760	8760	8740	139
670	20240405	095100	322759140	8760	8770	8770	8760	41
671	20240405	095000	322399580	8770	8750	8770	8750	519
672	20240405	094900	317848330	8740	8740	8740	8740	71
673	20240405	094800	317227790	8730	8730	8730	8730	247
674	20240405	094700	315071480	8730	8750	8750	8730	597
675	20240405	094600	309858500	8750	8750	8750	8750	7
676	20240405	094500	309797250	8770	8770	8770	8770	0
677	20240405	094400	309797250	8770	8770	8770	8770	0
678	20240405	094300	309797250	8770	8750	8770	8750	15
679	20240405	094200	309665780	8750	8750	8750	8750	5
680	20240405	094100	309622030	8760	8760	8760	8760	63
681	20240405	094000	309070150	8770	8770	8770	8770	0
682	20240405	093900	309070150	8770	8770	8770	8770	0
683	20240405	093800	309070150	8770	8770	8770	8770	10
684	20240405	093700	308982450	8770	8770	8770	8770	0
685	20240405	093600	308982450	8770	8740	8770	8730	381
686	20240405	093500	305654790	8740	8740	8750	8740	990
687	20240405	093400	297002180	8770	8770	8770	8770	15
688	20240405	093300	296870630	8770	8770	8770	8770	0
689	20240405	093200	296870630	8770	8770	8770	8770	71
690	20240405	093100	296247960	8770	8780	8780	8770	41
691	20240405	093000	295888380	8780	8770	8780	8770	76
692	20240405	092900	295221760	8770	8790	8790	8770	140
693	20240405	092800	293993130	8790	8790	8790	8780	38
694	20240405	092700	293659310	8790	8800	8800	8790	501
695	20240405	092600	289255280	8800	8790	8800	8790	735
696	20240405	092500	282793140	8780	8700	8780	8700	8504
697	20240405	092400	208425300	8700	8700	8700	8700	500
698	20240405	092300	204075300	8690	8710	8710	8690	77
699	20240405	092200	203406070	8710	8710	8710	8710	7
700	20240405	092100	203345100	8690	8650	8690	8650	866
701	20240405	092000	195821440	8650	8650	8650	8640	625
702	20240405	091900	190416680	8640	8640	8640	8640	1943
703	20240405	091800	173629160	8650	8650	8660	8650	845
704	20240405	091700	166319880	8690	8660	8690	8660	800
705	20240405	091600	159384320	8640	8730	8730	8630	5101
706	20240405	091500	115165190	8720	8710	8720	8710	2
707	20240405	091400	115147760	8740	8710	8740	8710	792
708	20240405	091300	108248840	8700	8720	8720	8700	2942
709	20240405	091200	82637210	8720	8740	8740	8720	891
710	20240405	091100	74866230	8740	8740	8740	8740	437
711	20240405	091000	71046850	8740	8740	8740	8740	202
712	20240405	090900	69281370	8740	8740	8740	8720	913
713	20240405	090800	61311190	8740	8740	8740	8740	106
714	20240405	090700	60384750	8770	8740	8770	8740	140
715	20240405	090600	59158150	8730	8730	8730	8730	179
716	20240405	090500	57595480	8730	8750	8760	8730	1659
717	20240405	090400	43089200	8740	8750	8750	8740	1110
718	20240405	090300	33377800	8740	8780	8780	8740	18
719	20240405	090200	33220080	8780	8790	8790	8780	54
720	20240405	090100	32745950	8720	8720	8720	8720	0
721	20240405	090000	32745950	8720	8760	8760	8720	3747