KissMeData/321260/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204000	819066350	2910	2910	2910	2910	4195
3	20240405	203900	819066350	2910	2910	2910	2910	0
4	20240405	203800	819066350	2910	2910	2910	2910	0
5	20240405	203700	819066350	2910	2910	2910	2910	0
6	20240405	203600	819066350	2910	2910	2910	2910	0
7	20240405	203500	819066350	2910	2910	2910	2910	0
8	20240405	203400	819066350	2910	2910	2910	2910	0
9	20240405	203300	819066350	2910	2910	2910	2910	0
10	20240405	203200	819066350	2910	2910	2910	2910	0
11	20240405	203100	819066350	2910	2910	2910	2910	0
12	20240405	203000	819066350	2910	2910	2910	2910	0
13	20240405	202900	819066350	2910	2910	2910	2910	0
14	20240405	202800	819066350	2910	2910	2910	2910	0
15	20240405	202700	819066350	2910	2910	2910	2910	0
16	20240405	202600	819066350	2910	2910	2910	2910	0
17	20240405	202500	819066350	2910	2910	2910	2910	0
18	20240405	202400	819066350	2910	2910	2910	2910	0
19	20240405	202300	819066350	2910	2910	2910	2910	0
20	20240405	202200	819066350	2910	2910	2910	2910	0
21	20240405	202100	819066350	2910	2910	2910	2910	0
22	20240405	202000	819066350	2910	2910	2910	2910	0
23	20240405	201900	819066350	2910	2910	2910	2910	0
24	20240405	201800	819066350	2910	2910	2910	2910	0
25	20240405	201700	819066350	2910	2910	2910	2910	0
26	20240405	201600	819066350	2910	2910	2910	2910	0
27	20240405	201500	819066350	2910	2910	2910	2910	0
28	20240405	201400	819066350	2910	2910	2910	2910	0
29	20240405	201300	819066350	2910	2910	2910	2910	0
30	20240405	201200	819066350	2910	2910	2910	2910	0
31	20240405	201100	819066350	2910	2910	2910	2910	0
32	20240405	201000	819066350	2910	2910	2910	2910	4195
33	20240405	200900	819066350	2910	2910	2910	2910	0
34	20240405	200800	819066350	2910	2910	2910	2910	0
35	20240405	200700	819066350	2910	2910	2910	2910	0
36	20240405	200600	819066350	2910	2910	2910	2910	0
37	20240405	200500	819066350	2910	2910	2910	2910	0
38	20240405	200400	819066350	2910	2910	2910	2910	0
39	20240405	200300	819066350	2910	2910	2910	2910	0
40	20240405	200200	819066350	2910	2910	2910	2910	0
41	20240405	200100	819066350	2910	2910	2910	2910	0
42	20240405	200000	819066350	2910	2910	2910	2910	0
43	20240405	195900	819066350	2910	2910	2910	2910	0
44	20240405	195800	819066350	2910	2910	2910	2910	0
45	20240405	195700	819066350	2910	2910	2910	2910	0
46	20240405	195600	819066350	2910	2910	2910	2910	0
47	20240405	195500	819066350	2910	2910	2910	2910	0
48	20240405	195400	819066350	2910	2910	2910	2910	0
49	20240405	195300	819066350	2910	2910	2910	2910	0
50	20240405	195200	819066350	2910	2910	2910	2910	0
51	20240405	195100	819066350	2910	2910	2910	2910	0
52	20240405	195000	819066350	2910	2910	2910	2910	0
53	20240405	194900	819066350	2910	2910	2910	2910	0
54	20240405	194800	819066350	2910	2910	2910	2910	0
55	20240405	194700	819066350	2910	2910	2910	2910	0
56	20240405	194600	819066350	2910	2910	2910	2910	0
57	20240405	194500	819066350	2910	2910	2910	2910	0
58	20240405	194400	819066350	2910	2910	2910	2910	0
59	20240405	194300	819066350	2910	2910	2910	2910	0
60	20240405	194200	819066350	2910	2910	2910	2910	0
61	20240405	194100	819066350	2910	2910	2910	2910	0
62	20240405	194000	819066350	2910	2910	2910	2910	4195
63	20240405	193900	819066350	2910	2910	2910	2910	0
64	20240405	193800	819066350	2910	2910	2910	2910	0
65	20240405	193700	819066350	2910	2910	2910	2910	0
66	20240405	193600	819066350	2910	2910	2910	2910	0
67	20240405	193500	819066350	2910	2910	2910	2910	0
68	20240405	193400	819066350	2910	2910	2910	2910	0
69	20240405	193300	819066350	2910	2910	2910	2910	0
70	20240405	193200	819066350	2910	2910	2910	2910	0
71	20240405	193100	819066350	2910	2910	2910	2910	0
72	20240405	193000	819066350	2910	2910	2910	2910	0
73	20240405	192900	819066350	2910	2910	2910	2910	0
74	20240405	192800	819066350	2910	2910	2910	2910	0
75	20240405	192700	819066350	2910	2910	2910	2910	0
76	20240405	192600	819066350	2910	2910	2910	2910	0
77	20240405	192500	819066350	2910	2910	2910	2910	0
78	20240405	192400	819066350	2910	2910	2910	2910	0
79	20240405	192300	819066350	2910	2910	2910	2910	0
80	20240405	192200	819066350	2910	2910	2910	2910	0
81	20240405	192100	819066350	2910	2910	2910	2910	0
82	20240405	192000	819066350	2910	2910	2910	2910	0
83	20240405	191900	819066350	2910	2910	2910	2910	0
84	20240405	191800	819066350	2910	2910	2910	2910	0
85	20240405	191700	819066350	2910	2910	2910	2910	0
86	20240405	191600	819066350	2910	2910	2910	2910	0
87	20240405	191500	819066350	2910	2910	2910	2910	0
88	20240405	191400	819066350	2910	2910	2910	2910	0
89	20240405	191300	819066350	2910	2910	2910	2910	0
90	20240405	191200	819066350	2910	2910	2910	2910	0
91	20240405	191100	819066350	2910	2910	2910	2910	0
92	20240405	191000	819066350	2910	2910	2910	2910	4195
93	20240405	190900	819066350	2910	2910	2910	2910	0
94	20240405	190800	819066350	2910	2910	2910	2910	0
95	20240405	190700	819066350	2910	2910	2910	2910	0
96	20240405	190600	819066350	2910	2910	2910	2910	0
97	20240405	190500	819066350	2910	2910	2910	2910	0
98	20240405	190400	819066350	2910	2910	2910	2910	0
99	20240405	190300	819066350	2910	2910	2910	2910	0
100	20240405	190200	819066350	2910	2910	2910	2910	0
101	20240405	190100	819066350	2910	2910	2910	2910	0
102	20240405	190000	819066350	2910	2910	2910	2910	0
103	20240405	185900	819066350	2910	2910	2910	2910	0
104	20240405	185800	819066350	2910	2910	2910	2910	0
105	20240405	185700	819066350	2910	2910	2910	2910	0
106	20240405	185600	819066350	2910	2910	2910	2910	0
107	20240405	185500	819066350	2910	2910	2910	2910	0
108	20240405	185400	819066350	2910	2910	2910	2910	0
109	20240405	185300	819066350	2910	2910	2910	2910	0
110	20240405	185200	819066350	2910	2910	2910	2910	0
111	20240405	185100	819066350	2910	2910	2910	2910	0
112	20240405	185000	819066350	2910	2910	2910	2910	0
113	20240405	184900	819066350	2910	2910	2910	2910	0
114	20240405	184800	819066350	2910	2910	2910	2910	0
115	20240405	184700	819066350	2910	2910	2910	2910	0
116	20240405	184600	819066350	2910	2910	2910	2910	0
117	20240405	184500	819066350	2910	2910	2910	2910	0
118	20240405	184400	819066350	2910	2910	2910	2910	0
119	20240405	184300	819066350	2910	2910	2910	2910	0
120	20240405	184200	819066350	2910	2910	2910	2910	0
121	20240405	184100	819066350	2910	2910	2910	2910	0
122	20240405	184000	819066350	2910	2910	2910	2910	4195
123	20240405	183900	819066350	2910	2910	2910	2910	0
124	20240405	183800	819066350	2910	2910	2910	2910	0
125	20240405	183700	819066350	2910	2910	2910	2910	0
126	20240405	183600	819066350	2910	2910	2910	2910	0
127	20240405	183500	819066350	2910	2910	2910	2910	0
128	20240405	183400	819066350	2910	2910	2910	2910	0
129	20240405	183300	819066350	2910	2910	2910	2910	0
130	20240405	183200	819066350	2910	2910	2910	2910	0
131	20240405	183100	819066350	2910	2910	2910	2910	0
132	20240405	183000	819066350	2910	2910	2910	2910	0
133	20240405	182900	819066350	2910	2910	2910	2910	0
134	20240405	182800	819066350	2910	2910	2910	2910	0
135	20240405	182700	819066350	2910	2910	2910	2910	0
136	20240405	182600	819066350	2910	2910	2910	2910	0
137	20240405	182500	819066350	2910	2910	2910	2910	0
138	20240405	182400	819066350	2910	2910	2910	2910	0
139	20240405	182300	819066350	2910	2910	2910	2910	0
140	20240405	182200	819066350	2910	2910	2910	2910	0
141	20240405	182100	819066350	2910	2910	2910	2910	0
142	20240405	182000	819066350	2910	2910	2910	2910	0
143	20240405	181900	819066350	2910	2910	2910	2910	0
144	20240405	181800	819066350	2910	2910	2910	2910	0
145	20240405	181700	819066350	2910	2910	2910	2910	0
146	20240405	181600	819066350	2910	2910	2910	2910	0
147	20240405	181500	819066350	2910	2910	2910	2910	0
148	20240405	181400	819066350	2910	2910	2910	2910	0
149	20240405	181300	819066350	2910	2910	2910	2910	0
150	20240405	181200	819066350	2910	2910	2910	2910	0
151	20240405	181100	819066350	2910	2910	2910	2910	0
152	20240405	181000	819066350	2910	2910	2910	2910	4195
153	20240405	180900	819066350	2910	2910	2910	2910	0
154	20240405	180800	819066350	2910	2910	2910	2910	0
155	20240405	180700	819066350	2910	2910	2910	2910	0
156	20240405	180600	819066350	2910	2910	2910	2910	0
157	20240405	180500	819066350	2910	2910	2910	2910	0
158	20240405	180400	819066350	2910	2910	2910	2910	0
159	20240405	180300	819066350	2910	2910	2910	2910	0
160	20240405	180200	819066350	2910	2910	2910	2910	0
161	20240405	180100	819066350	2910	2910	2910	2910	0
162	20240405	180000	819066350	2910	2910	2910	2910	0
163	20240405	175900	819066350	2910	2910	2910	2910	0
164	20240405	175800	819066350	2910	2910	2910	2910	0
165	20240405	175700	819066350	2910	2910	2910	2910	0
166	20240405	175600	819066350	2910	2910	2910	2910	0
167	20240405	175500	819066350	2910	2910	2910	2910	0
168	20240405	175400	819066350	2910	2910	2910	2910	0
169	20240405	175300	819066350	2910	2910	2910	2910	0
170	20240405	175200	819066350	2910	2910	2910	2910	0
171	20240405	175100	819066350	2910	2910	2910	2910	0
172	20240405	175000	819066350	2910	2910	2910	2910	0
173	20240405	174900	819066350	2910	2910	2910	2910	0
174	20240405	174800	819066350	2910	2910	2910	2910	0
175	20240405	174700	819066350	2910	2910	2910	2910	0
176	20240405	174600	819066350	2910	2910	2910	2910	0
177	20240405	174500	819066350	2910	2910	2910	2910	0
178	20240405	174400	819066350	2910	2910	2910	2910	0
179	20240405	174300	819066350	2910	2910	2910	2910	0
180	20240405	174200	819066350	2910	2910	2910	2910	0
181	20240405	174100	819066350	2910	2910	2910	2910	0
182	20240405	174000	819066350	2910	2910	2910	2910	4195
183	20240405	173900	819066350	2910	2910	2910	2910	0
184	20240405	173800	819066350	2910	2910	2910	2910	0
185	20240405	173700	819066350	2910	2910	2910	2910	0
186	20240405	173600	819066350	2910	2910	2910	2910	0
187	20240405	173500	819066350	2910	2910	2910	2910	0
188	20240405	173400	819066350	2910	2910	2910	2910	0
189	20240405	173300	819066350	2910	2910	2910	2910	0
190	20240405	173200	819066350	2910	2910	2910	2910	0
191	20240405	173100	819066350	2910	2910	2910	2910	0
192	20240405	173000	819066350	2910	2910	2910	2910	0
193	20240405	172900	819066350	2910	2910	2910	2910	0
194	20240405	172800	819066350	2910	2910	2910	2910	0
195	20240405	172700	819066350	2910	2910	2910	2910	0
196	20240405	172600	819066350	2910	2910	2910	2910	0
197	20240405	172500	819066350	2910	2910	2910	2910	0
198	20240405	172400	819066350	2910	2910	2910	2910	0
199	20240405	172300	819066350	2910	2910	2910	2910	0
200	20240405	172200	819066350	2910	2910	2910	2910	0
201	20240405	172100	819066350	2910	2910	2910	2910	0
202	20240405	172000	819066350	2910	2910	2910	2910	0
203	20240405	171900	819066350	2910	2910	2910	2910	0
204	20240405	171800	819066350	2910	2910	2910	2910	0
205	20240405	171700	819066350	2910	2910	2910	2910	0
206	20240405	171600	819066350	2910	2910	2910	2910	0
207	20240405	171500	819066350	2910	2910	2910	2910	0
208	20240405	171400	819066350	2910	2910	2910	2910	0
209	20240405	171300	819066350	2910	2910	2910	2910	0
210	20240405	171200	819066350	2910	2910	2910	2910	0
211	20240405	171100	819066350	2910	2910	2910	2910	0
212	20240405	171000	819066350	2910	2910	2910	2910	4195
213	20240405	170900	819066350	2910	2910	2910	2910	0
214	20240405	170800	819066350	2910	2910	2910	2910	0
215	20240405	170700	819066350	2910	2910	2910	2910	0
216	20240405	170600	819066350	2910	2910	2910	2910	0
217	20240405	170500	819066350	2910	2910	2910	2910	0
218	20240405	170400	819066350	2910	2910	2910	2910	0
219	20240405	170300	819066350	2910	2910	2910	2910	0
220	20240405	170200	819066350	2910	2910	2910	2910	0
221	20240405	170100	819066350	2910	2910	2910	2910	0
222	20240405	170000	819066350	2910	2910	2910	2910	0
223	20240405	165900	819066350	2910	2910	2910	2910	0
224	20240405	165800	819066350	2910	2910	2910	2910	0
225	20240405	165700	819066350	2910	2910	2910	2910	0
226	20240405	165600	819066350	2910	2910	2910	2910	0
227	20240405	165500	819066350	2910	2910	2910	2910	0
228	20240405	165400	819066350	2910	2910	2910	2910	0
229	20240405	165300	819066350	2910	2910	2910	2910	0
230	20240405	165200	819066350	2910	2910	2910	2910	0
231	20240405	165100	819066350	2910	2910	2910	2910	0
232	20240405	165000	819066350	2910	2910	2910	2910	0
233	20240405	164900	819066350	2910	2910	2910	2910	0
234	20240405	164800	819066350	2910	2910	2910	2910	0
235	20240405	164700	819066350	2910	2910	2910	2910	0
236	20240405	164600	819066350	2910	2910	2910	2910	0
237	20240405	164500	819066350	2910	2910	2910	2910	0
238	20240405	164400	819066350	2910	2910	2910	2910	0
239	20240405	164300	819066350	2910	2910	2910	2910	0
240	20240405	164200	819066350	2910	2910	2910	2910	0
241	20240405	164100	819066350	2910	2910	2910	2910	0
242	20240405	164000	819066350	2910	2910	2910	2910	4195
243	20240405	163900	819066350	2910	2910	2910	2910	0
244	20240405	163800	819066350	2910	2910	2910	2910	0
245	20240405	163700	819066350	2910	2910	2910	2910	0
246	20240405	163600	819066350	2910	2910	2910	2910	0
247	20240405	163500	819066350	2910	2910	2910	2910	0
248	20240405	163400	819066350	2910	2910	2910	2910	0
249	20240405	163300	819066350	2910	2910	2910	2910	0
250	20240405	163200	819066350	2910	2910	2910	2910	0
251	20240405	163100	819066350	2910	2910	2910	2910	0
252	20240405	163000	819066350	2910	2910	2910	2910	0
253	20240405	162900	819066350	2910	2910	2910	2910	0
254	20240405	162800	819066350	2910	2910	2910	2910	0
255	20240405	162700	819066350	2910	2910	2910	2910	0
256	20240405	162600	819066350	2910	2910	2910	2910	0
257	20240405	162500	819066350	2910	2910	2910	2910	0
258	20240405	162400	819066350	2910	2910	2910	2910	0
259	20240405	162300	819066350	2910	2910	2910	2910	0
260	20240405	162200	819066350	2910	2910	2910	2910	0
261	20240405	162100	819066350	2910	2910	2910	2910	0
262	20240405	162000	819066350	2910	2910	2910	2910	0
263	20240405	161900	819066350	2910	2910	2910	2910	0
264	20240405	161800	819066350	2910	2910	2910	2910	0
265	20240405	161700	819066350	2910	2910	2910	2910	0
266	20240405	161600	819066350	2910	2910	2910	2910	0
267	20240405	161500	819066350	2910	2910	2910	2910	0
268	20240405	161400	819066350	2910	2910	2910	2910	0
269	20240405	161300	819066350	2910	2910	2910	2910	0
270	20240405	161200	819066350	2910	2910	2910	2910	0
271	20240405	161100	819066350	2910	2910	2910	2910	0
272	20240405	161000	819066350	2910	2910	2910	2910	4195
273	20240405	160900	819066350	2910	2910	2910	2910	0
274	20240405	160800	819066350	2910	2910	2910	2910	0
275	20240405	160700	819066350	2910	2910	2910	2910	0
276	20240405	160600	819066350	2910	2910	2910	2910	0
277	20240405	160500	819066350	2910	2910	2910	2910	0
278	20240405	160400	819066350	2910	2910	2910	2910	0
279	20240405	160300	819066350	2910	2910	2910	2910	0
280	20240405	160200	819066350	2910	2910	2910	2910	0
281	20240405	160100	819066350	2910	2910	2910	2910	0
282	20240405	160000	819066350	2910	2910	2910	2910	0
283	20240405	155900	819066350	2910	2910	2910	2910	0
284	20240405	155800	819066350	2910	2910	2910	2910	0
285	20240405	155700	819066350	2910	2910	2910	2910	0
286	20240405	155600	819066350	2910	2910	2910	2910	0
287	20240405	155500	819066350	2910	2910	2910	2910	0
288	20240405	155400	819066350	2910	2910	2910	2910	0
289	20240405	155300	819066350	2910	2910	2910	2910	0
290	20240405	155200	819066350	2910	2910	2910	2910	0
291	20240405	155100	819066350	2910	2910	2910	2910	0
292	20240405	155000	819066350	2910	2910	2910	2910	0
293	20240405	154900	819066350	2910	2910	2910	2910	0
294	20240405	154800	819066350	2910	2910	2910	2910	0
295	20240405	154700	819066350	2910	2910	2910	2910	0
296	20240405	154600	819066350	2910	2910	2910	2910	0
297	20240405	154500	819066350	2910	2910	2910	2910	0
298	20240405	154400	819066350	2910	2910	2910	2910	0
299	20240405	154300	819066350	2910	2910	2910	2910	0
300	20240405	154200	819066350	2910	2910	2910	2910	0
301	20240405	154100	819066350	2910	2910	2910	2910	0
302	20240405	154000	819066350	2910	2910	2910	2910	4195
303	20240405	153900	819066350	2910	2910	2910	2910	0
304	20240405	153800	819066350	2910	2910	2910	2910	0
305	20240405	153700	819066350	2910	2910	2910	2910	0
306	20240405	153600	819066350	2910	2910	2910	2910	0
307	20240405	153500	819066350	2910	2910	2910	2910	0
308	20240405	153400	819066350	2910	2910	2910	2910	0
309	20240405	153300	819066350	2910	2910	2910	2910	0
310	20240405	153200	819066350	2910	2910	2910	2910	0
311	20240405	153100	819066350	2910	2910	2910	2910	0
312	20240405	153000	819066350	2910	2910	2910	2910	4195
313	20240405	152900	806858900	2920	2920	2920	2920	0
314	20240405	152800	806858900	2920	2920	2920	2920	0
315	20240405	152700	806858900	2920	2920	2920	2920	0
316	20240405	152600	806858900	2920	2920	2920	2920	0
317	20240405	152500	806858900	2920	2920	2920	2920	0
318	20240405	152400	806858900	2920	2920	2920	2920	0
319	20240405	152300	806858900	2920	2920	2920	2920	0
320	20240405	152200	806858900	2920	2920	2920	2920	0
321	20240405	152100	806858900	2920	2920	2920	2920	0
322	20240405	152000	806858900	2920	2920	2920	2920	0
323	20240405	151900	806858900	2920	2910	2920	2910	1445
324	20240405	151800	802652690	2910	2920	2920	2910	1605
325	20240405	151700	797974205	2920	2920	2920	2915	206
326	20240405	151600	797372835	2920	2920	2920	2920	694
327	20240405	151500	795346355	2920	2910	2920	2910	1002
328	20240405	151400	792430515	2910	2910	2910	2910	264
329	20240405	151300	791662275	2910	2915	2915	2910	403
330	20240405	151200	790489495	2915	2915	2915	2915	193
331	20240405	151100	789926900	2920	2910	2920	2910	878
332	20240405	151000	787368410	2920	2920	2920	2920	0
333	20240405	150900	787368410	2920	2920	2920	2920	0
334	20240405	150800	787368410	2920	2920	2920	2920	0
335	20240405	150700	787368410	2920	2915	2920	2915	790
336	20240405	150600	785065060	2915	2915	2915	2915	10
337	20240405	150500	785035910	2910	2910	2910	2910	2
338	20240405	150400	785030090	2920	2915	2920	2910	4070
339	20240405	150300	773185285	2915	2915	2915	2915	691
340	20240405	150200	771171020	2910	2915	2915	2910	519
341	20240405	150100	769660635	2915	2915	2915	2915	687
342	20240405	150000	767658030	2910	2910	2910	2910	0
343	20240405	145900	767658030	2910	2910	2910	2910	400
344	20240405	145800	766494030	2915	2915	2915	2910	2370
345	20240405	145700	759592330	2920	2915	2920	2910	1605
346	20240405	145600	754916705	2915	2915	2915	2915	190
347	20240405	145500	754362855	2915	2915	2915	2915	7
348	20240405	145400	754342450	2925	2925	2925	2925	1
349	20240405	145300	754339525	2910	2910	2910	2910	888
350	20240405	145200	751755445	2910	2915	2915	2910	2900
351	20240405	145100	743310790	2915	2915	2915	2915	5
352	20240405	145000	743296215	2925	2925	2925	2925	10
353	20240405	144900	743266965	2925	2915	2925	2915	657
354	20240405	144800	741351740	2915	2915	2915	2915	10
355	20240405	144700	741322590	2915	2925	2925	2915	1002
356	20240405	144600	738397240	2915	2925	2925	2915	4117
357	20240405	144500	726378610	2925	2925	2925	2925	192
358	20240405	144400	725817010	2925	2925	2925	2925	62
359	20240405	144300	725635660	2925	2925	2925	2925	0
360	20240405	144200	725635660	2925	2925	2925	2925	0
361	20240405	144100	725635660	2925	2925	2925	2925	758
362	20240405	144000	723418510	2930	2930	2930	2930	0
363	20240405	143900	723418510	2930	2930	2930	2930	2
364	20240405	143800	723412650	2930	2930	2930	2930	120
365	20240405	143700	723061050	2925	2925	2925	2925	400
366	20240405	143600	721891050	2930	2930	2930	2930	0
367	20240405	143500	721891050	2930	2930	2930	2930	101
368	20240405	143400	721595120	2925	2925	2925	2925	0
369	20240405	143300	721595120	2925	2925	2925	2925	0
370	20240405	143200	721595120	2925	2925	2925	2925	296
371	20240405	143100	720729320	2925	2925	2925	2925	300
372	20240405	143000	719851820	2925	2925	2925	2925	0
373	20240405	142900	719851820	2925	2925	2925	2925	1200
374	20240405	142800	716341820	2920	2920	2920	2920	300
375	20240405	142700	715465820	2920	2925	2925	2920	139
376	20240405	142600	715059690	2925	2925	2925	2925	200
377	20240405	142500	714474690	2925	2925	2925	2925	500
378	20240405	142400	713012190	2925	2925	2925	2925	150
379	20240405	142300	712573440	2930	2930	2930	2930	0
380	20240405	142200	712573440	2930	2925	2930	2925	3
381	20240405	142100	712564660	2925	2925	2925	2925	0
382	20240405	142000	712564660	2925	2925	2925	2925	0
383	20240405	141900	712564660	2925	2925	2925	2925	0
384	20240405	141800	712564660	2925	2925	2925	2925	200
385	20240405	141700	711979660	2925	2925	2925	2925	653
386	20240405	141600	710069635	2935	2935	2935	2935	270
387	20240405	141500	709277185	2935	2935	2935	2935	0
388	20240405	141400	709277185	2935	2930	2935	2930	10
389	20240405	141300	709247880	2925	2925	2925	2925	40
390	20240405	141200	709130880	2930	2930	2930	2930	196
391	20240405	141100	708556600	2930	2930	2930	2930	137
392	20240405	141000	708155190	2930	2930	2930	2930	5
393	20240405	140900	708140540	2925	2925	2925	2925	0
394	20240405	140800	708140540	2925	2925	2925	2925	4
395	20240405	140700	708128840	2935	2930	2935	2930	67
396	20240405	140600	707932525	2925	2925	2925	2925	58
397	20240405	140500	707762875	2930	2935	2935	2930	298
398	20240405	140400	706889505	2930	2930	2930	2930	90
399	20240405	140300	706625805	2930	2930	2930	2930	11
400	20240405	140200	706593575	2930	2930	2930	2930	501
401	20240405	140100	705125645	2920	2920	2920	2920	0
402	20240405	140000	705125645	2920	2920	2920	2920	46
403	20240405	135900	704991325	2925	2925	2925	2925	300
404	20240405	135800	704113825	2925	2925	2925	2925	0
405	20240405	135700	704113825	2925	2920	2925	2920	936
406	20240405	135600	701380675	2920	2920	2920	2920	100
407	20240405	135500	701088675	2925	2925	2925	2925	1
408	20240405	135400	701085750	2920	2920	2925	2920	501
409	20240405	135300	699622825	2920	2920	2920	2920	0
410	20240405	135200	699622825	2920	2920	2920	2920	1
411	20240405	135100	699619905	2915	2915	2915	2915	0
412	20240405	135000	699619905	2915	2915	2920	2915	470
413	20240405	134900	698248675	2915	2915	2915	2915	223
414	20240405	134800	697598630	2915	2920	2920	2915	501
415	20240405	134700	696138210	2915	2915	2915	2915	1110
416	20240405	134600	692902560	2915	2915	2915	2915	0
417	20240405	134500	692902560	2915	2915	2915	2915	20
418	20240405	134400	692844260	2910	2910	2910	2910	26
419	20240405	134300	692768600	2910	2915	2915	2910	1892
420	20240405	134200	687262790	2915	2915	2915	2915	864
421	20240405	134100	684744230	2915	2915	2915	2915	198
422	20240405	134000	684167060	2915	2915	2915	2915	1
423	20240405	133900	684164145	2910	2910	2910	2910	10
424	20240405	133800	684135045	2910	2910	2910	2910	0
425	20240405	133700	684135045	2910	2910	2910	2910	0
426	20240405	133600	684135045	2910	2910	2910	2910	0
427	20240405	133500	684135045	2910	2915	2915	2910	186
428	20240405	133400	683593500	2915	2915	2915	2915	393
429	20240405	133300	682447905	2915	2915	2915	2915	1
430	20240405	133200	682444990	2915	2915	2915	2915	0
431	20240405	133100	682444990	2915	2915	2915	2915	0
432	20240405	133000	682444990	2915	2915	2915	2915	0
433	20240405	132900	682444990	2915	2915	2915	2915	312
434	20240405	132800	681535510	2920	2915	2920	2915	780
435	20240405	132700	679261800	2915	2915	2915	2915	350
436	20240405	132600	678241550	2915	2910	2915	2910	2458
437	20240405	132500	671088480	2915	2910	2915	2910	323
438	20240405	132400	670148180	2910	2910	2910	2910	930
439	20240405	132300	667441880	2920	2920	2920	2920	0
440	20240405	132200	667441880	2920	2920	2920	2920	0
441	20240405	132100	667441880	2920	2920	2920	2920	0
442	20240405	132000	667441880	2920	2910	2920	2910	337
443	20240405	131900	666461200	2920	2920	2920	2920	1
444	20240405	131800	666458280	2920	2920	2920	2920	0
445	20240405	131700	666458280	2920	2925	2925	2920	37
446	20240405	131600	666350165	2930	2920	2930	2920	101
447	20240405	131500	666055025	2920	2920	2920	2920	0
448	20240405	131400	666055025	2920	2920	2920	2920	201
449	20240405	131300	665468105	2920	2920	2920	2920	0
450	20240405	131200	665468105	2920	2910	2920	2910	45
451	20240405	131100	665336915	2915	2915	2915	2915	7
452	20240405	131000	665316510	2915	2915	2915	2915	35
453	20240405	130900	665214485	2915	2915	2915	2915	13
454	20240405	130800	665176590	2915	2915	2915	2915	5
455	20240405	130700	665162015	2910	2910	2910	2910	0
456	20240405	130600	665162015	2910	2910	2910	2910	9
457	20240405	130500	665135825	2910	2910	2910	2905	1410
458	20240405	130400	661034860	2905	2905	2905	2905	50
459	20240405	130300	660889610	2905	2910	2910	2905	1147
460	20240405	130200	657556985	2915	2915	2915	2915	100
461	20240405	130100	657265485	2915	2915	2915	2915	2
462	20240405	130000	657259655	2915	2915	2915	2915	0
463	20240405	125900	657259655	2915	2915	2915	2915	0
464	20240405	125800	657259655	2915	2915	2915	2915	0
465	20240405	125700	657259655	2915	2905	2915	2905	301
466	20240405	125600	656385240	2905	2910	2910	2905	2865
467	20240405	125500	648050745	2910	2910	2910	2910	30
468	20240405	125400	647963445	2910	2910	2910	2910	0
469	20240405	125300	647963445	2910	2910	2910	2910	1703
470	20240405	125200	643007715	2915	2915	2915	2915	5
471	20240405	125100	642993140	2910	2910	2910	2910	300
472	20240405	125000	642120140	2910	2915	2915	2910	151
473	20240405	124900	641680725	2915	2915	2915	2915	68
474	20240405	124800	641482505	2910	2910	2910	2910	2082
475	20240405	124700	635423885	2915	2915	2915	2915	100
476	20240405	124600	635132385	2910	2910	2910	2910	247
477	20240405	124500	634413615	2910	2915	2915	2910	1735
478	20240405	124400	629363690	2915	2915	2915	2915	141
479	20240405	124300	628952675	2915	2915	2915	2915	351
480	20240405	124200	627929510	2920	2920	2920	2920	55
481	20240405	124100	627768910	2920	2910	2920	2910	101
482	20240405	124000	627474100	2915	2920	2920	2915	1201
483	20240405	123900	623972185	2920	2920	2920	2920	2
484	20240405	123800	623966345	2920	2920	2920	2920	1
485	20240405	123700	623963425	2915	2915	2915	2910	268
486	20240405	123600	623182555	2910	2910	2910	2910	0
487	20240405	123500	623182555	2910	2920	2920	2910	2003
488	20240405	123400	617353795	2920	2920	2920	2920	10
489	20240405	123300	617324595	2910	2910	2910	2910	50
490	20240405	123200	617179095	2910	2910	2910	2910	0
491	20240405	123100	617179095	2910	2910	2910	2910	973
492	20240405	123000	614347665	2910	2910	2910	2910	0
493	20240405	122900	614347665	2910	2910	2910	2910	30
494	20240405	122800	614260365	2910	2910	2910	2910	0
495	20240405	122700	614260365	2910	2925	2925	2910	1624
496	20240405	122600	609528515	2910	2925	2925	2910	7001
497	20240405	122500	589098460	2925	2925	2925	2925	4
498	20240405	122400	589086760	2925	2925	2925	2925	0
499	20240405	122300	589086760	2925	2925	2925	2925	49
500	20240405	122200	588943435	2925	2925	2925	2925	50
501	20240405	122100	588797185	2930	2930	2930	2930	0
502	20240405	122000	588797185	2930	2930	2930	2930	889
503	20240405	121900	586192415	2930	2930	2930	2930	269
504	20240405	121800	585404245	2930	2935	2935	2930	810
505	20240405	121700	583030920	2930	2930	2930	2930	103
506	20240405	121600	582729130	2930	2930	2930	2930	7
507	20240405	121500	582708620	2930	2930	2930	2930	20
508	20240405	121400	582650020	2930	2930	2930	2930	0
509	20240405	121300	582650020	2930	2930	2930	2930	46
510	20240405	121200	582515240	2930	2930	2930	2930	4
511	20240405	121100	582503520	2925	2930	2930	2925	2506
512	20240405	121000	575173440	2930	2930	2930	2930	0
513	20240405	120900	575173440	2930	2935	2935	2930	1752
514	20240405	120800	570039850	2935	2935	2935	2935	4
515	20240405	120700	570028110	2935	2935	2935	2935	40
516	20240405	120600	569910710	2935	2935	2935	2935	0
517	20240405	120500	569910710	2935	2935	2935	2935	21
518	20240405	120400	569849075	2935	2935	2935	2935	182
519	20240405	120300	569314905	2935	2930	2935	2930	67
520	20240405	120200	569118585	2935	2935	2935	2935	802
521	20240405	120100	566764715	2935	2935	2935	2935	76
522	20240405	120000	566541655	2935	2935	2935	2935	0
523	20240405	115900	566541655	2935	2935	2935	2935	1
524	20240405	115800	566538720	2930	2930	2930	2930	0
525	20240405	115700	566538720	2930	2930	2930	2930	68
526	20240405	115600	566339480	2935	2935	2935	2935	9
527	20240405	115500	566313065	2930	2930	2930	2930	50
528	20240405	115400	566166565	2935	2935	2935	2935	1
529	20240405	115300	566163630	2930	2930	2930	2930	3
530	20240405	115200	566154840	2930	2930	2930	2930	0
531	20240405	115100	566154840	2930	2930	2930	2930	0
532	20240405	115000	566154840	2930	2930	2930	2930	0
533	20240405	114900	566154840	2930	2930	2930	2930	510
534	20240405	114800	564660540	2930	2930	2930	2930	150
535	20240405	114700	564221040	2935	2935	2935	2935	5
536	20240405	114600	564206365	2940	2940	2940	2940	0
537	20240405	114500	564206365	2940	2940	2940	2940	0
538	20240405	114400	564206365	2940	2940	2940	2940	0
539	20240405	114300	564206365	2940	2940	2940	2940	3
540	20240405	114200	564197545	2940	2940	2940	2940	0
541	20240405	114100	564197545	2940	2940	2940	2940	0
542	20240405	114000	564197545	2940	2940	2940	2940	0
543	20240405	113900	564197545	2940	2940	2940	2940	0
544	20240405	113800	564197545	2940	2940	2940	2940	4
545	20240405	113700	564185785	2930	2935	2935	2930	1377
546	20240405	113600	560149290	2950	2935	2950	2935	38
547	20240405	113500	560037685	2950	2950	2950	2950	1
548	20240405	113400	560034735	2950	2950	2950	2950	0
549	20240405	113300	560034735	2950	2940	2950	2940	188
550	20240405	113200	559481965	2950	2935	2950	2935	2468
551	20240405	113100	552229280	2935	2935	2935	2935	10
552	20240405	113000	552199930	2930	2930	2930	2930	544
553	20240405	112900	550606010	2930	2930	2930	2930	1050
554	20240405	112800	547529510	2930	2925	2930	2925	6
555	20240405	112700	547511940	2930	2930	2930	2930	0
556	20240405	112600	547511940	2930	2930	2930	2925	102
557	20240405	112500	547213085	2925	2925	2925	2925	6
558	20240405	112400	547195535	2925	2930	2930	2925	51
559	20240405	112300	547046110	2930	2930	2930	2930	2
560	20240405	112200	547040250	2910	2915	2915	2910	367
561	20240405	112100	545970570	2920	2930	2930	2920	108
562	20240405	112000	545654710	2935	2935	2935	2935	0
563	20240405	111900	545654710	2935	2935	2935	2935	1
564	20240405	111800	545651775	2920	2930	2935	2900	15465
565	20240405	111700	500680370	2935	2935	2935	2935	0
566	20240405	111600	500680370	2935	2935	2935	2935	0
567	20240405	111500	500680370	2935	2935	2935	2935	0
568	20240405	111400	500680370	2935	2925	2935	2925	187
569	20240405	111300	500133385	2935	2935	2935	2935	100
570	20240405	111200	499839885	2935	2935	2935	2935	0
571	20240405	111100	499839885	2935	2935	2935	2935	0
572	20240405	111000	499839885	2935	2925	2935	2920	353
573	20240405	110900	498809075	2920	2925	2925	2920	50
574	20240405	110800	498663070	2935	2925	2935	2920	1001
575	20240405	110700	495738630	2935	2935	2935	2935	0
576	20240405	110600	495738630	2935	2935	2935	2935	5
577	20240405	110500	495723955	2935	2935	2935	2935	110
578	20240405	110400	495401105	2935	2935	2935	2935	23
579	20240405	110300	495333600	2935	2935	2935	2915	211
580	20240405	110200	494714410	2920	2930	2935	2915	2501
581	20240405	110100	487409730	2930	2930	2930	2930	1
582	20240405	110000	487406800	2925	2940	2940	2905	6912
583	20240405	105900	467269140	2920	2930	2940	2920	3217
584	20240405	105800	457869410	2925	2935	2940	2925	701
585	20240405	105700	455815325	2940	2930	2940	2930	218
586	20240405	105600	455176475	2915	2925	2925	2915	911
587	20240405	105500	452520895	2910	2940	2940	2910	19955
588	20240405	105400	394125765	2940	2945	2945	2940	1482
589	20240405	105300	389761370	2950	2950	2950	2950	1
590	20240405	105200	389758420	2945	2950	2950	2945	576
591	20240405	105100	388062045	2950	2950	2950	2950	34
592	20240405	105000	387961745	2950	2955	2955	2950	2240
593	20240405	104900	381352740	2955	2955	2955	2955	31
594	20240405	104800	381261135	2955	2955	2955	2955	1
595	20240405	104700	381258180	2955	2960	2960	2955	41
596	20240405	104600	381136865	2960	2960	2960	2960	5
597	20240405	104500	381122065	2960	2960	2960	2960	5
598	20240405	104400	381107265	2960	2960	2960	2960	1
599	20240405	104300	381104305	2955	2955	2955	2955	1
600	20240405	104200	381101350	2950	2950	2950	2950	0
601	20240405	104100	381101350	2950	2955	2960	2950	736
602	20240405	104000	378929340	2955	2955	2955	2955	4
603	20240405	103900	378917520	2950	2950	2950	2950	1391
604	20240405	103800	374814070	2950	2955	2955	2950	126
605	20240405	103700	374442365	2955	2955	2955	2955	10
606	20240405	103600	374412815	2955	2950	2955	2950	1129
607	20240405	103500	371082260	2955	2950	2955	2950	1761
608	20240405	103400	365887305	2960	2950	2960	2950	700
609	20240405	103300	363821350	2960	2955	2970	2945	3355
610	20240405	103200	353933340	2955	2950	2955	2945	3401
611	20240405	103100	343902145	2950	2950	2950	2950	1000
612	20240405	103000	340952145	2955	2950	2955	2950	4363
613	20240405	102900	328081275	2950	2960	2960	2950	740
614	20240405	102800	325895425	2970	2970	2970	2970	1
615	20240405	102700	325892455	2970	2960	2970	2955	1507
616	20240405	102600	321439225	2960	2960	2960	2960	1
617	20240405	102500	321436265	2975	2965	2975	2965	2002
618	20240405	102400	315500320	2965	2965	2965	2965	0
619	20240405	102300	315500320	2965	2965	2965	2965	0
620	20240405	102200	315500320	2965	2965	2965	2965	1
621	20240405	102100	315497355	2965	2960	2965	2960	145
622	20240405	102000	315068080	2950	2950	2950	2950	87
623	20240405	101900	314811430	2950	2950	2950	2950	2
624	20240405	101800	314805530	2960	2960	2960	2960	1
625	20240405	101700	314802570	2955	2955	2955	2955	1829
626	20240405	101600	309397875	2955	2955	2955	2955	400
627	20240405	101500	308215875	2960	2960	2960	2960	2
628	20240405	101400	308209955	2960	2955	2960	2955	55
629	20240405	101300	308047405	2955	2955	2955	2955	0
630	20240405	101200	308047405	2955	2955	2955	2955	500
631	20240405	101100	306569905	2955	2960	2965	2955	1274
632	20240405	101000	302801625	2955	2955	2955	2955	121
633	20240405	100900	302444070	2955	2955	2955	2955	1308
634	20240405	100800	298578930	2960	2965	2965	2955	4913
635	20240405	100700	284040850	2965	2965	2965	2965	953
636	20240405	100600	281215205	2970	2970	2970	2970	310
637	20240405	100500	280294505	2975	2975	2975	2975	1
638	20240405	100400	280291530	2970	2975	2975	2965	2152
639	20240405	100300	273909585	2970	2970	2970	2970	31
640	20240405	100200	273817515	2975	2965	2975	2965	1112
641	20240405	100100	270519435	2975	2975	2975	2975	2
642	20240405	100000	270513485	2965	2970	2970	2965	827
643	20240405	095900	268057325	2975	2975	2975	2975	3
644	20240405	095800	268048400	2970	2975	2975	2970	4
645	20240405	095700	268036515	2965	2980	2980	2965	3673
646	20240405	095600	257136780	2980	2980	2980	2970	5
647	20240405	095500	257121900	2975	2980	2980	2975	3
648	20240405	095400	257112970	2975	2975	2975	2975	1
649	20240405	095300	257109995	2970	2970	2970	2970	0
650	20240405	095200	257109995	2970	2975	2975	2970	1035
651	20240405	095100	254035870	2975	2980	2980	2975	1988
652	20240405	095000	248121130	2980	2980	2980	2980	362
653	20240405	094900	247042370	2975	2975	2975	2975	10
654	20240405	094800	247012620	2975	2975	2975	2975	0
655	20240405	094700	247012620	2975	2995	2995	2975	552
656	20240405	094600	245370380	2995	2995	2995	2995	0
657	20240405	094500	245370380	2995	2975	2995	2970	1401
658	20240405	094400	241208820	2995	2995	2995	2995	0
659	20240405	094300	241208820	2995	2995	2995	2995	4
660	20240405	094200	241196840	2995	2995	2995	2995	0
661	20240405	094100	241196840	2995	2975	2995	2975	1464
662	20240405	094000	236835140	2975	2975	2975	2975	4103
663	20240405	093900	224628715	2975	2970	2975	2970	38
664	20240405	093800	224515710	2970	2965	2970	2965	536
665	20240405	093700	222926465	2975	2975	2975	2975	3
666	20240405	093600	222917540	2975	2975	2975	2965	1645
667	20240405	093500	218036440	2975	2975	2975	2970	408
668	20240405	093400	216822660	2995	2995	2995	2995	1
669	20240405	093300	216819665	2980	3000	3000	2980	329
670	20240405	093200	215838625	3000	3000	3000	3000	5
671	20240405	093100	215823625	3000	2995	3000	2995	2051
672	20240405	093000	209680840	2995	2990	2995	2990	216
673	20240405	092900	209034995	2990	2990	2990	2980	7
674	20240405	092800	209014085	2970	2990	2990	2970	1172
675	20240405	092700	205526520	2985	2975	2985	2975	2010
676	20240405	092600	199534580	2975	2975	2975	2975	1
677	20240405	092500	199531605	2975	2975	2980	2975	4047
678	20240405	092400	187491775	2975	2975	2975	2975	5
679	20240405	092300	187476900	2975	2975	2975	2975	1
680	20240405	092200	187473925	2975	2975	2975	2975	98
681	20240405	092100	187182375	2975	2970	2975	2970	103
682	20240405	092000	186876450	2970	2970	2975	2970	252
683	20240405	091900	186127505	2970	2970	2970	2970	120
684	20240405	091800	185771105	2970	2970	2970	2970	300
685	20240405	091700	184880105	2970	2965	2970	2965	4212
686	20240405	091600	172391470	2965	2965	2965	2960	590
687	20240405	091500	170643750	2965	2965	2965	2965	357
688	20240405	091400	169585245	2970	2970	2970	2970	1585
689	20240405	091300	164877795	2970	2960	2970	2960	699
690	20240405	091200	162808615	2960	2955	2970	2955	171
691	20240405	091100	162302415	2955	2960	2970	2955	2864
692	20240405	091000	153814720	2960	2965	2965	2955	1482
693	20240405	090900	149429640	2970	2965	2970	2965	25
694	20240405	090800	149355480	2955	2955	2955	2955	564
695	20240405	090700	147688860	2955	2980	2980	2955	2839
696	20240405	090600	139284910	2980	2980	2980	2980	50
697	20240405	090500	139135910	2980	2960	2980	2960	1183
698	20240405	090400	135634210	2960	2940	2970	2940	4154
699	20240405	090300	123342210	2945	2920	2945	2915	2045
700	20240405	090200	117372545	2920	2925	2930	2920	3348
701	20240405	090100	107571935	2925	2935	2965	2925	2014
702	20240405	090000	101658675	2965	3000	3000	2890	34273