KissMeData/012690/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	194300	432589555	2945	2945	2945	2945	3510
3	20240404	194200	432589555	2945	2945	2945	2945	0
4	20240404	194100	432589555	2945	2945	2945	2945	0
5	20240404	194000	432589555	2945	2945	2945	2945	0
6	20240404	193900	432589555	2945	2945	2945	2945	0
7	20240404	193800	432589555	2945	2945	2945	2945	0
8	20240404	193700	432589555	2945	2945	2945	2945	0
9	20240404	193600	432589555	2945	2945	2945	2945	0
10	20240404	193500	432589555	2945	2945	2945	2945	0
11	20240404	193400	432589555	2945	2945	2945	2945	0
12	20240404	193300	432589555	2945	2945	2945	2945	0
13	20240404	193200	432589555	2945	2945	2945	2945	0
14	20240404	193100	432589555	2945	2945	2945	2945	0
15	20240404	193000	432589555	2945	2945	2945	2945	0
16	20240404	192900	432589555	2945	2945	2945	2945	0
17	20240404	192800	432589555	2945	2945	2945	2945	0
18	20240404	192700	432589555	2945	2945	2945	2945	0
19	20240404	192600	432589555	2945	2945	2945	2945	0
20	20240404	192500	432589555	2945	2945	2945	2945	0
21	20240404	192400	432589555	2945	2945	2945	2945	0
22	20240404	192300	432589555	2945	2945	2945	2945	0
23	20240404	192200	432589555	2945	2945	2945	2945	0
24	20240404	192100	432589555	2945	2945	2945	2945	0
25	20240404	192000	432589555	2945	2945	2945	2945	0
26	20240404	191900	432589555	2945	2945	2945	2945	0
27	20240404	191800	432589555	2945	2945	2945	2945	0
28	20240404	191700	432589555	2945	2945	2945	2945	0
29	20240404	191600	432589555	2945	2945	2945	2945	0
30	20240404	191500	432589555	2945	2945	2945	2945	0
31	20240404	191400	432589555	2945	2945	2945	2945	0
32	20240404	191300	432589555	2945	2945	2945	2945	3510
33	20240404	191200	432589555	2945	2945	2945	2945	0
34	20240404	191100	432589555	2945	2945	2945	2945	0
35	20240404	191000	432589555	2945	2945	2945	2945	0
36	20240404	190900	432589555	2945	2945	2945	2945	0
37	20240404	190800	432589555	2945	2945	2945	2945	0
38	20240404	190700	432589555	2945	2945	2945	2945	0
39	20240404	190600	432589555	2945	2945	2945	2945	0
40	20240404	190500	432589555	2945	2945	2945	2945	0
41	20240404	190400	432589555	2945	2945	2945	2945	0
42	20240404	190300	432589555	2945	2945	2945	2945	0
43	20240404	190200	432589555	2945	2945	2945	2945	0
44	20240404	190100	432589555	2945	2945	2945	2945	0
45	20240404	190000	432589555	2945	2945	2945	2945	0
46	20240404	185900	432589555	2945	2945	2945	2945	0
47	20240404	185800	432589555	2945	2945	2945	2945	0
48	20240404	185700	432589555	2945	2945	2945	2945	0
49	20240404	185600	432589555	2945	2945	2945	2945	0
50	20240404	185500	432589555	2945	2945	2945	2945	0
51	20240404	185400	432589555	2945	2945	2945	2945	0
52	20240404	185300	432589555	2945	2945	2945	2945	0
53	20240404	185200	432589555	2945	2945	2945	2945	0
54	20240404	185100	432589555	2945	2945	2945	2945	0
55	20240404	185000	432589555	2945	2945	2945	2945	0
56	20240404	184900	432589555	2945	2945	2945	2945	0
57	20240404	184800	432589555	2945	2945	2945	2945	0
58	20240404	184700	432589555	2945	2945	2945	2945	0
59	20240404	184600	432589555	2945	2945	2945	2945	0
60	20240404	184500	432589555	2945	2945	2945	2945	0
61	20240404	184400	432589555	2945	2945	2945	2945	0
62	20240404	184300	432589555	2945	2945	2945	2945	3510
63	20240404	184200	432589555	2945	2945	2945	2945	0
64	20240404	184100	432589555	2945	2945	2945	2945	0
65	20240404	184000	432589555	2945	2945	2945	2945	0
66	20240404	183900	432589555	2945	2945	2945	2945	0
67	20240404	183800	432589555	2945	2945	2945	2945	0
68	20240404	183700	432589555	2945	2945	2945	2945	0
69	20240404	183600	432589555	2945	2945	2945	2945	0
70	20240404	183500	432589555	2945	2945	2945	2945	0
71	20240404	183400	432589555	2945	2945	2945	2945	0
72	20240404	183300	432589555	2945	2945	2945	2945	0
73	20240404	183200	432589555	2945	2945	2945	2945	0
74	20240404	183100	432589555	2945	2945	2945	2945	0
75	20240404	183000	432589555	2945	2945	2945	2945	0
76	20240404	182900	432589555	2945	2945	2945	2945	0
77	20240404	182800	432589555	2945	2945	2945	2945	0
78	20240404	182700	432589555	2945	2945	2945	2945	0
79	20240404	182600	432589555	2945	2945	2945	2945	0
80	20240404	182500	432589555	2945	2945	2945	2945	0
81	20240404	182400	432589555	2945	2945	2945	2945	0
82	20240404	182300	432589555	2945	2945	2945	2945	0
83	20240404	182200	432589555	2945	2945	2945	2945	0
84	20240404	182100	432589555	2945	2945	2945	2945	0
85	20240404	182000	432589555	2945	2945	2945	2945	0
86	20240404	181900	432589555	2945	2945	2945	2945	0
87	20240404	181800	432589555	2945	2945	2945	2945	0
88	20240404	181700	432589555	2945	2945	2945	2945	0
89	20240404	181600	432589555	2945	2945	2945	2945	0
90	20240404	181500	432589555	2945	2945	2945	2945	0
91	20240404	181400	432589555	2945	2945	2945	2945	0
92	20240404	181300	432589555	2945	2945	2945	2945	3510
93	20240404	181200	432589555	2945	2945	2945	2945	0
94	20240404	181100	432589555	2945	2945	2945	2945	0
95	20240404	181000	432589555	2945	2945	2945	2945	0
96	20240404	180900	432589555	2945	2945	2945	2945	0
97	20240404	180800	432589555	2945	2945	2945	2945	0
98	20240404	180700	432589555	2945	2945	2945	2945	0
99	20240404	180600	432589555	2945	2945	2945	2945	0
100	20240404	180500	432589555	2945	2945	2945	2945	0
101	20240404	180400	432589555	2945	2945	2945	2945	0
102	20240404	180300	432589555	2945	2945	2945	2945	0
103	20240404	180200	432589555	2945	2945	2945	2945	0
104	20240404	180100	432589555	2945	2945	2945	2945	0
105	20240404	180000	432589555	2945	2945	2945	2945	0
106	20240404	175900	432589555	2945	2945	2945	2945	0
107	20240404	175800	432589555	2945	2945	2945	2945	0
108	20240404	175700	432589555	2945	2945	2945	2945	0
109	20240404	175600	432589555	2945	2945	2945	2945	0
110	20240404	175500	432589555	2945	2945	2945	2945	0
111	20240404	175400	432589555	2945	2945	2945	2945	0
112	20240404	175300	432589555	2945	2945	2945	2945	0
113	20240404	175200	432589555	2945	2945	2945	2945	0
114	20240404	175100	432589555	2945	2945	2945	2945	0
115	20240404	175000	432589555	2945	2945	2945	2945	0
116	20240404	174900	432589555	2945	2945	2945	2945	0
117	20240404	174800	432589555	2945	2945	2945	2945	0
118	20240404	174700	432589555	2945	2945	2945	2945	0
119	20240404	174600	432589555	2945	2945	2945	2945	0
120	20240404	174500	432589555	2945	2945	2945	2945	0
121	20240404	174400	432589555	2945	2945	2945	2945	0
122	20240404	174300	432589555	2945	2945	2945	2945	3510
123	20240404	174200	432589555	2945	2945	2945	2945	0
124	20240404	174100	432589555	2945	2945	2945	2945	0
125	20240404	174000	432589555	2945	2945	2945	2945	0
126	20240404	173900	432589555	2945	2945	2945	2945	0
127	20240404	173800	432589555	2945	2945	2945	2945	0
128	20240404	173700	432589555	2945	2945	2945	2945	0
129	20240404	173600	432589555	2945	2945	2945	2945	0
130	20240404	173500	432589555	2945	2945	2945	2945	0
131	20240404	173400	432589555	2945	2945	2945	2945	0
132	20240404	173300	432589555	2945	2945	2945	2945	0
133	20240404	173200	432589555	2945	2945	2945	2945	0
134	20240404	173100	432589555	2945	2945	2945	2945	0
135	20240404	173000	432589555	2945	2945	2945	2945	0
136	20240404	172900	432589555	2945	2945	2945	2945	0
137	20240404	172800	432589555	2945	2945	2945	2945	0
138	20240404	172700	432589555	2945	2945	2945	2945	0
139	20240404	172600	432589555	2945	2945	2945	2945	0
140	20240404	172500	432589555	2945	2945	2945	2945	0
141	20240404	172400	432589555	2945	2945	2945	2945	0
142	20240404	172300	432589555	2945	2945	2945	2945	0
143	20240404	172200	432589555	2945	2945	2945	2945	0
144	20240404	172100	432589555	2945	2945	2945	2945	0
145	20240404	172000	432589555	2945	2945	2945	2945	0
146	20240404	171900	432589555	2945	2945	2945	2945	0
147	20240404	171800	432589555	2945	2945	2945	2945	0
148	20240404	171700	432589555	2945	2945	2945	2945	0
149	20240404	171600	432589555	2945	2945	2945	2945	0
150	20240404	171500	432589555	2945	2945	2945	2945	0
151	20240404	171400	432589555	2945	2945	2945	2945	0
152	20240404	171300	432589555	2945	2945	2945	2945	3510
153	20240404	171200	432589555	2945	2945	2945	2945	0
154	20240404	171100	432589555	2945	2945	2945	2945	0
155	20240404	171000	432589555	2945	2945	2945	2945	0
156	20240404	170900	432589555	2945	2945	2945	2945	0
157	20240404	170800	432589555	2945	2945	2945	2945	0
158	20240404	170700	432589555	2945	2945	2945	2945	0
159	20240404	170600	432589555	2945	2945	2945	2945	0
160	20240404	170500	432589555	2945	2945	2945	2945	0
161	20240404	170400	432589555	2945	2945	2945	2945	0
162	20240404	170300	432589555	2945	2945	2945	2945	0
163	20240404	170200	432589555	2945	2945	2945	2945	0
164	20240404	170100	432589555	2945	2945	2945	2945	0
165	20240404	170000	432589555	2945	2945	2945	2945	0
166	20240404	165900	432589555	2945	2945	2945	2945	0
167	20240404	165800	432589555	2945	2945	2945	2945	0
168	20240404	165700	432589555	2945	2945	2945	2945	0
169	20240404	165600	432589555	2945	2945	2945	2945	0
170	20240404	165500	432589555	2945	2945	2945	2945	0
171	20240404	165400	432589555	2945	2945	2945	2945	0
172	20240404	165300	432589555	2945	2945	2945	2945	0
173	20240404	165200	432589555	2945	2945	2945	2945	0
174	20240404	165100	432589555	2945	2945	2945	2945	0
175	20240404	165000	432589555	2945	2945	2945	2945	0
176	20240404	164900	432589555	2945	2945	2945	2945	0
177	20240404	164800	432589555	2945	2945	2945	2945	0
178	20240404	164700	432589555	2945	2945	2945	2945	0
179	20240404	164600	432589555	2945	2945	2945	2945	0
180	20240404	164500	432589555	2945	2945	2945	2945	0
181	20240404	164400	432589555	2945	2945	2945	2945	0
182	20240404	164300	432589555	2945	2945	2945	2945	3510
183	20240404	164200	432589555	2945	2945	2945	2945	0
184	20240404	164100	432589555	2945	2945	2945	2945	0
185	20240404	164000	432589555	2945	2945	2945	2945	0
186	20240404	163900	432589555	2945	2945	2945	2945	0
187	20240404	163800	432589555	2945	2945	2945	2945	0
188	20240404	163700	432589555	2945	2945	2945	2945	0
189	20240404	163600	432589555	2945	2945	2945	2945	0
190	20240404	163500	432589555	2945	2945	2945	2945	0
191	20240404	163400	432589555	2945	2945	2945	2945	0
192	20240404	163300	432589555	2945	2945	2945	2945	0
193	20240404	163200	432589555	2945	2945	2945	2945	0
194	20240404	163100	432589555	2945	2945	2945	2945	0
195	20240404	163000	432589555	2945	2945	2945	2945	0
196	20240404	162900	432589555	2945	2945	2945	2945	0
197	20240404	162800	432589555	2945	2945	2945	2945	0
198	20240404	162700	432589555	2945	2945	2945	2945	0
199	20240404	162600	432589555	2945	2945	2945	2945	0
200	20240404	162500	432589555	2945	2945	2945	2945	0
201	20240404	162400	432589555	2945	2945	2945	2945	0
202	20240404	162300	432589555	2945	2945	2945	2945	0
203	20240404	162200	432589555	2945	2945	2945	2945	0
204	20240404	162100	432589555	2945	2945	2945	2945	0
205	20240404	162000	432589555	2945	2945	2945	2945	0
206	20240404	161900	432589555	2945	2945	2945	2945	0
207	20240404	161800	432589555	2945	2945	2945	2945	0
208	20240404	161700	432589555	2945	2945	2945	2945	0
209	20240404	161600	432589555	2945	2945	2945	2945	0
210	20240404	161500	432589555	2945	2945	2945	2945	0
211	20240404	161400	432589555	2945	2945	2945	2945	0
212	20240404	161300	432589555	2945	2945	2945	2945	3510
213	20240404	161200	432589555	2945	2945	2945	2945	0
214	20240404	161100	432589555	2945	2945	2945	2945	0
215	20240404	161000	432589555	2945	2945	2945	2945	0
216	20240404	160900	432589555	2945	2945	2945	2945	0
217	20240404	160800	432589555	2945	2945	2945	2945	0
218	20240404	160700	432589555	2945	2945	2945	2945	0
219	20240404	160600	432589555	2945	2945	2945	2945	0
220	20240404	160500	432589555	2945	2945	2945	2945	0
221	20240404	160400	432589555	2945	2945	2945	2945	0
222	20240404	160300	432589555	2945	2945	2945	2945	0
223	20240404	160200	432589555	2945	2945	2945	2945	0
224	20240404	160100	432589555	2945	2945	2945	2945	0
225	20240404	160000	432589555	2945	2945	2945	2945	0
226	20240404	155900	432589555	2945	2945	2945	2945	0
227	20240404	155800	432589555	2945	2945	2945	2945	0
228	20240404	155700	432589555	2945	2945	2945	2945	0
229	20240404	155600	432589555	2945	2945	2945	2945	0
230	20240404	155500	432589555	2945	2945	2945	2945	0
231	20240404	155400	432589555	2945	2945	2945	2945	0
232	20240404	155300	432589555	2945	2945	2945	2945	0
233	20240404	155200	432589555	2945	2945	2945	2945	0
234	20240404	155100	432589555	2945	2945	2945	2945	0
235	20240404	155000	432589555	2945	2945	2945	2945	0
236	20240404	154900	432589555	2945	2945	2945	2945	0
237	20240404	154800	432589555	2945	2945	2945	2945	0
238	20240404	154700	432589555	2945	2945	2945	2945	0
239	20240404	154600	432589555	2945	2945	2945	2945	0
240	20240404	154500	432589555	2945	2945	2945	2945	0
241	20240404	154400	432589555	2945	2945	2945	2945	0
242	20240404	154300	432589555	2945	2945	2945	2945	3510
243	20240404	154200	432589555	2945	2945	2945	2945	0
244	20240404	154100	432589555	2945	2945	2945	2945	0
245	20240404	154000	432589555	2945	2945	2945	2945	0
246	20240404	153900	432589555	2945	2945	2945	2945	0
247	20240404	153800	432589555	2945	2945	2945	2945	0
248	20240404	153700	432589555	2945	2945	2945	2945	0
249	20240404	153600	432589555	2945	2945	2945	2945	0
250	20240404	153500	432589555	2945	2945	2945	2945	0
251	20240404	153400	432589555	2945	2945	2945	2945	0
252	20240404	153300	432589555	2945	2945	2945	2945	0
253	20240404	153200	432589555	2945	2945	2945	2945	0
254	20240404	153100	432589555	2945	2945	2945	2945	0
255	20240404	153000	432589555	2945	2945	2945	2945	3510
256	20240404	152900	422252605	2975	2975	2975	2975	0
257	20240404	152800	422252605	2975	2975	2975	2975	0
258	20240404	152700	422252605	2975	2975	2975	2975	0
259	20240404	152600	422252605	2975	2975	2975	2975	0
260	20240404	152500	422252605	2975	2975	2975	2975	0
261	20240404	152400	422252605	2975	2975	2975	2975	0
262	20240404	152300	422252605	2975	2975	2975	2975	0
263	20240404	152200	422252605	2975	2975	2975	2975	0
264	20240404	152100	422252605	2975	2975	2975	2975	0
265	20240404	152000	422252605	2975	2975	2975	2975	0
266	20240404	151900	422252605	2975	2975	2975	2960	334
267	20240404	151800	421263060	2975	2965	2975	2965	34
268	20240404	151700	421162140	2965	2955	2965	2955	6501
269	20240404	151600	401909880	2945	2950	2950	2945	1051
270	20240404	151500	398814245	2950	2950	2950	2950	11
271	20240404	151400	398781795	2950	2955	2955	2950	22
272	20240404	151300	398716795	2960	2960	2960	2960	0
273	20240404	151200	398716795	2960	2960	2960	2960	0
274	20240404	151100	398716795	2960	2960	2960	2960	1
275	20240404	151000	398713835	2960	2960	2960	2960	0
276	20240404	150900	398713835	2960	2955	2960	2945	458
277	20240404	150800	397360460	2955	2955	2955	2955	492
278	20240404	150700	395906600	2955	2955	2955	2955	1
279	20240404	150600	395903645	2945	2945	2945	2945	1
280	20240404	150500	395900700	2955	2955	2955	2955	1
281	20240404	150400	395897745	2945	2945	2945	2945	6
282	20240404	150300	395880075	2955	2955	2955	2955	100
283	20240404	150200	395584575	2955	2955	2955	2955	0
284	20240404	150100	395584575	2955	2955	2955	2955	0
285	20240404	150000	395584575	2955	2950	2955	2950	1003
286	20240404	145900	392625710	2955	2955	2955	2955	0
287	20240404	145800	392625710	2955	2955	2955	2955	0
288	20240404	145700	392625710	2955	2950	2955	2950	2
289	20240404	145600	392619805	2940	2950	2950	2940	3
290	20240404	145500	392610970	2955	2955	2955	2955	0
291	20240404	145400	392610970	2955	2955	2955	2955	0
292	20240404	145300	392610970	2955	2955	2955	2955	1
293	20240404	145200	392608015	2950	2950	2950	2950	0
294	20240404	145100	392608015	2950	2950	2950	2950	3
295	20240404	145000	392599165	2955	2940	2955	2940	1417
296	20240404	144900	388433170	2940	2940	2940	2940	708
297	20240404	144800	386351650	2955	2955	2955	2955	0
298	20240404	144700	386351650	2955	2950	2955	2930	10708
299	20240404	144600	354933725	2955	2955	2955	2955	0
300	20240404	144500	354933725	2955	2955	2955	2955	3
301	20240404	144400	354924860	2955	2955	2955	2955	1
302	20240404	144300	354921905	2950	2950	2950	2950	481
303	20240404	144200	353502955	2960	2960	2960	2960	1
304	20240404	144100	353499995	2950	2955	2955	2950	5590
305	20240404	144000	336983875	2965	2965	2965	2965	3
306	20240404	143900	336974980	2955	2955	2965	2955	19
307	20240404	143800	336918795	2965	2960	2965	2955	41
308	20240404	143700	336797435	2960	2955	2960	2955	2
309	20240404	143600	336791520	2960	2960	2960	2960	0
310	20240404	143500	336791520	2960	2960	2960	2960	0
311	20240404	143400	336791520	2960	2960	2960	2960	0
312	20240404	143300	336791520	2960	2960	2960	2960	0
313	20240404	143200	336791520	2960	2960	2960	2960	1
314	20240404	143100	336788560	2960	2960	2960	2960	1013
315	20240404	143000	333790080	2960	2960	2960	2960	0
316	20240404	142900	333790080	2960	2960	2960	2960	13
317	20240404	142800	333751600	2960	2960	2960	2960	0
318	20240404	142700	333751600	2960	2960	2960	2960	30
319	20240404	142600	333662800	2960	2960	2960	2960	0
320	20240404	142500	333662800	2960	2960	2960	2960	0
321	20240404	142400	333662800	2960	2960	2960	2960	0
322	20240404	142300	333662800	2960	2960	2960	2960	0
323	20240404	142200	333662800	2960	2960	2960	2960	1
324	20240404	142100	333659840	2960	2960	2960	2960	0
325	20240404	142000	333659840	2960	2960	2960	2960	4
326	20240404	141900	333648000	2965	2965	2965	2965	0
327	20240404	141800	333648000	2965	2965	2965	2965	0
328	20240404	141700	333648000	2965	2960	2965	2955	10
329	20240404	141600	333618410	2955	2955	2955	2955	35
330	20240404	141500	333514985	2965	2965	2965	2965	0
331	20240404	141400	333514985	2965	2955	2965	2955	8
332	20240404	141300	333491310	2950	2960	2960	2950	673
333	20240404	141200	331505870	2960	2955	2960	2955	7
334	20240404	141100	331485180	2955	2955	2955	2955	0
335	20240404	141000	331485180	2955	2955	2955	2955	1
336	20240404	140900	331482225	2950	2950	2950	2950	0
337	20240404	140800	331482225	2950	2950	2950	2950	0
338	20240404	140700	331482225	2950	2950	2950	2950	1
339	20240404	140600	331479275	2950	2950	2950	2950	0
340	20240404	140500	331479275	2950	2950	2950	2950	0
341	20240404	140400	331479275	2950	2950	2950	2945	605
342	20240404	140300	329697525	2950	2945	2950	2945	256
343	20240404	140200	328942825	2945	2950	2950	2935	10254
344	20240404	140100	298800850	2955	2950	2955	2950	37
345	20240404	140000	298691670	2950	2960	2960	2945	6193
346	20240404	135900	280433695	2965	2965	2965	2965	0
347	20240404	135800	280433695	2965	2965	2965	2965	1
348	20240404	135700	280430730	2965	2965	2965	2965	0
349	20240404	135600	280430730	2965	2965	2965	2965	0
350	20240404	135500	280430730	2965	2965	2965	2965	5
351	20240404	135400	280415905	2965	2965	2965	2965	0
352	20240404	135300	280415905	2965	2965	2965	2965	0
353	20240404	135200	280415905	2965	2965	2965	2965	0
354	20240404	135100	280415905	2965	2965	2965	2965	0
355	20240404	135000	280415905	2965	2965	2965	2965	64
356	20240404	134900	280226145	2960	2960	2960	2960	278
357	20240404	134800	279403265	2955	2955	2955	2955	0
358	20240404	134700	279403265	2955	2955	2955	2955	0
359	20240404	134600	279403265	2955	2955	2955	2955	0
360	20240404	134500	279403265	2955	2955	2955	2955	1
361	20240404	134400	279400310	2960	2960	2960	2960	1
362	20240404	134300	279397350	2960	2960	2960	2960	5
363	20240404	134200	279382550	2960	2960	2960	2960	1
364	20240404	134100	279379590	2955	2955	2955	2955	238
365	20240404	134000	278676300	2960	2960	2960	2960	0
366	20240404	133900	278676300	2960	2960	2960	2960	0
367	20240404	133800	278676300	2960	2960	2960	2960	0
368	20240404	133700	278676300	2960	2960	2960	2960	0
369	20240404	133600	278676300	2960	2960	2960	2960	0
370	20240404	133500	278676300	2960	2960	2960	2960	0
371	20240404	133400	278676300	2960	2955	2960	2955	5
372	20240404	133300	278661520	2960	2960	2960	2960	0
373	20240404	133200	278661520	2960	2960	2960	2960	1
374	20240404	133100	278658560	2955	2960	2960	2955	71
375	20240404	133000	278448695	2960	2955	2960	2950	763
376	20240404	132900	276196135	2960	2965	2965	2955	296
377	20240404	132800	275321235	2965	2960	2965	2960	2
378	20240404	132700	275315310	2965	2975	2975	2960	102
379	20240404	132600	275013370	2960	2975	2980	2960	1099
380	20240404	132500	271755810	2975	2975	2975	2975	0
381	20240404	132400	271755810	2975	2970	2975	2970	7
382	20240404	132300	271735000	2970	2965	2970	2965	1001
383	20240404	132200	268767030	2965	2965	2965	2965	0
384	20240404	132100	268767030	2965	2965	2965	2965	0
385	20240404	132000	268767030	2965	2965	2965	2965	0
386	20240404	131900	268767030	2965	2960	2965	2960	19
387	20240404	131800	268710785	2955	2955	2955	2955	337
388	20240404	131700	267714950	2950	2950	2950	2950	16
389	20240404	131600	267667750	2955	2955	2955	2955	1
390	20240404	131500	267664795	2950	2950	2950	2950	0
391	20240404	131400	267664795	2950	2950	2950	2950	183
392	20240404	131300	267124945	2950	2950	2950	2945	390
393	20240404	131200	265974460	2950	2950	2950	2950	55
394	20240404	131100	265812210	2950	2950	2950	2950	0
395	20240404	131000	265812210	2950	2950	2950	2950	339
396	20240404	130900	264812160	2950	2950	2950	2950	0
397	20240404	130800	264812160	2950	2950	2950	2950	0
398	20240404	130700	264812160	2950	2950	2950	2950	0
399	20240404	130600	264812160	2950	2950	2950	2950	1
400	20240404	130500	264809210	2945	2945	2945	2945	0
401	20240404	130400	264809210	2945	2945	2945	2945	1580
402	20240404	130300	260156110	2950	2950	2950	2950	0
403	20240404	130200	260156110	2950	2950	2950	2950	1631
404	20240404	130100	255344660	2955	2955	2955	2955	0
405	20240404	130000	255344660	2955	2955	2955	2955	0
406	20240404	125900	255344660	2955	2955	2955	2955	0
407	20240404	125800	255344660	2955	2955	2955	2955	0
408	20240404	125700	255344660	2955	2955	2955	2955	16
409	20240404	125600	255297380	2950	2950	2950	2950	19
410	20240404	125500	255241330	2955	2955	2955	2955	5
411	20240404	125400	255226555	2955	2955	2955	2955	70
412	20240404	125300	255019705	2955	2955	2955	2955	6
413	20240404	125200	255001975	2955	2955	2955	2955	2
414	20240404	125100	254996065	2955	2955	2955	2955	4
415	20240404	125000	254984245	2950	2950	2950	2950	200
416	20240404	124900	254394245	2950	2950	2950	2950	0
417	20240404	124800	254394245	2950	2950	2950	2950	2
418	20240404	124700	254388345	2950	2950	2950	2950	0
419	20240404	124600	254388345	2950	2960	2960	2950	130
420	20240404	124500	254004645	2950	2960	2960	2950	5186
421	20240404	124400	238698685	2955	2960	2960	2955	136
422	20240404	124300	238296675	2955	2955	2955	2955	0
423	20240404	124200	238296675	2955	2955	2955	2955	0
424	20240404	124100	238296675	2955	2955	2955	2955	2
425	20240404	124000	238290765	2950	2950	2950	2950	0
426	20240404	123900	238290765	2950	2950	2950	2950	60
427	20240404	123800	238113765	2950	2950	2950	2950	0
428	20240404	123700	238113765	2950	2955	2955	2950	609
429	20240404	123600	236314215	2955	2955	2955	2955	1
430	20240404	123500	236311260	2955	2955	2955	2955	67
431	20240404	123400	236113275	2955	2955	2955	2955	0
432	20240404	123300	236113275	2955	2955	2955	2955	0
433	20240404	123200	236113275	2955	2955	2955	2955	16
434	20240404	123100	236065995	2955	2955	2955	2955	134
435	20240404	123000	235670025	2965	2965	2965	2965	0
436	20240404	122900	235670025	2965	2965	2965	2965	1
437	20240404	122800	235667060	2955	2965	2965	2955	4
438	20240404	122700	235655230	2965	2965	2965	2965	0
439	20240404	122600	235655230	2965	2965	2965	2965	0
440	20240404	122500	235655230	2965	2965	2965	2965	0
441	20240404	122400	235655230	2965	2960	2965	2955	4019
442	20240404	122300	223778105	2960	2960	2960	2960	0
443	20240404	122200	223778105	2960	2960	2960	2960	0
444	20240404	122100	223778105	2960	2960	2960	2960	83
445	20240404	122000	223532425	2965	2965	2965	2965	0
446	20240404	121900	223532425	2965	2965	2965	2965	0
447	20240404	121800	223532425	2965	2965	2965	2965	510
448	20240404	121700	222020275	2960	2960	2960	2960	0
449	20240404	121600	222020275	2960	2960	2960	2960	0
450	20240404	121500	222020275	2960	2960	2960	2960	638
451	20240404	121400	220131795	2965	2970	2970	2960	1086
452	20240404	121300	216916875	2980	2975	2980	2975	5
453	20240404	121200	216901985	2975	2975	2975	2975	1
454	20240404	121100	216899010	2955	2965	2965	2955	10000
455	20240404	121000	187303155	2965	2965	2965	2965	0
456	20240404	120900	187303155	2965	2965	2965	2965	149
457	20240404	120800	186861370	2965	2970	2970	2965	44
458	20240404	120700	186730745	2975	2975	2975	2975	0
459	20240404	120600	186730745	2975	2975	2975	2975	0
460	20240404	120500	186730745	2975	2975	2975	2975	0
461	20240404	120400	186730745	2975	2975	2975	2975	0
462	20240404	120300	186730745	2975	2975	2975	2975	1
463	20240404	120200	186727770	2970	2970	2970	2970	19
464	20240404	120100	186671340	2960	2970	2970	2960	235
465	20240404	120000	185974630	2970	2970	2970	2970	0
466	20240404	115900	185974630	2970	2970	2970	2970	0
467	20240404	115800	185974630	2970	2970	2970	2970	0
468	20240404	115700	185974630	2970	2970	2970	2970	1
469	20240404	115600	185971660	2970	2970	2970	2970	0
470	20240404	115500	185971660	2970	2970	2970	2970	0
471	20240404	115400	185971660	2970	2970	2970	2970	0
472	20240404	115300	185971660	2970	2970	2970	2970	0
473	20240404	115200	185971660	2970	2970	2970	2970	0
474	20240404	115100	185971660	2970	2970	2970	2970	0
475	20240404	115000	185971660	2970	2970	2970	2970	0
476	20240404	114900	185971660	2970	2970	2970	2970	20
477	20240404	114800	185912260	2970	2970	2970	2970	1
478	20240404	114700	185909290	2960	2960	2960	2960	0
479	20240404	114600	185909290	2960	2960	2960	2960	0
480	20240404	114500	185909290	2960	2960	2960	2960	0
481	20240404	114400	185909290	2960	2960	2960	2960	0
482	20240404	114300	185909290	2960	2965	2965	2960	200
483	20240404	114200	185316850	2960	2960	2960	2960	325
484	20240404	114100	184354850	2965	2965	2965	2965	0
485	20240404	114000	184354850	2965	2965	2965	2965	0
486	20240404	113900	184354850	2965	2970	2970	2965	4100
487	20240404	113800	172190580	2975	2975	2975	2975	0
488	20240404	113700	172190580	2975	2975	2975	2975	0
489	20240404	113600	172190580	2975	2975	2975	2975	0
490	20240404	113500	172190580	2975	2975	2975	2975	0
491	20240404	113400	172190580	2975	2975	2975	2975	10
492	20240404	113300	172160830	2980	2980	2980	2980	0
493	20240404	113200	172160830	2980	2980	2980	2980	0
494	20240404	113100	172160830	2980	2980	2980	2980	0
495	20240404	113000	172160830	2980	2980	2980	2980	1
496	20240404	112900	172157850	2975	2975	2975	2975	0
497	20240404	112800	172157850	2975	2975	2975	2975	0
498	20240404	112700	172157850	2975	2975	2975	2975	2402
499	20240404	112600	165011900	2980	2980	2980	2980	0
500	20240404	112500	165011900	2980	2980	2980	2980	0
501	20240404	112400	165011900	2980	2980	2980	2980	0
502	20240404	112300	165011900	2980	2980	2980	2980	0
503	20240404	112200	165011900	2980	2980	2980	2980	0
504	20240404	112100	165011900	2980	2980	2980	2980	0
505	20240404	112000	165011900	2980	2980	2980	2980	0
506	20240404	111900	165011900	2980	2980	2980	2980	0
507	20240404	111800	165011900	2980	2980	2980	2980	0
508	20240404	111700	165011900	2980	2975	2980	2975	70
509	20240404	111600	164803345	2980	2975	2980	2975	30
510	20240404	111500	164713955	2980	2980	2980	2980	0
511	20240404	111400	164713955	2980	2980	2980	2980	0
512	20240404	111300	164713955	2980	2980	2980	2980	0
513	20240404	111200	164713955	2980	2980	2980	2980	0
514	20240404	111100	164713955	2980	2970	2980	2970	4
515	20240404	111000	164702055	2975	2975	2975	2975	0
516	20240404	110900	164702055	2975	2975	2975	2975	1
517	20240404	110800	164699080	2980	2980	2980	2980	0
518	20240404	110700	164699080	2980	2980	2980	2980	0
519	20240404	110600	164699080	2980	2975	2980	2975	6
520	20240404	110500	164681225	2980	2975	2980	2970	22
521	20240404	110400	164615785	2975	2975	2975	2975	0
522	20240404	110300	164615785	2975	2970	2975	2970	48
523	20240404	110200	164473220	2970	2975	2975	2965	252
524	20240404	110100	163726015	2970	2970	2970	2970	3
525	20240404	110000	163717105	2965	2965	2965	2965	10
526	20240404	105900	163687455	2965	2965	2965	2965	51
527	20240404	105800	163536240	2960	2960	2960	2960	0
528	20240404	105700	163536240	2960	2965	2965	2960	50
529	20240404	105600	163388230	2965	2965	2965	2965	0
530	20240404	105500	163388230	2965	2965	2965	2965	30
531	20240404	105400	163299280	2965	2965	2965	2965	60
532	20240404	105300	163121380	2970	2970	2970	2970	85
533	20240404	105200	162868930	2970	2970	2970	2970	1
534	20240404	105100	162865960	2980	2980	2980	2980	0
535	20240404	105000	162865960	2980	2980	2980	2980	0
536	20240404	104900	162865960	2980	2980	2980	2980	0
537	20240404	104800	162865960	2980	2980	2980	2980	5
538	20240404	104700	162851060	2980	2975	2980	2975	15
539	20240404	104600	162806410	2975	2970	2975	2970	20
540	20240404	104500	162746925	2970	2970	2970	2970	1
541	20240404	104400	162743955	2965	2965	2965	2965	0
542	20240404	104300	162743955	2965	2965	2965	2965	0
543	20240404	104200	162743955	2965	2965	2965	2965	0
544	20240404	104100	162743955	2965	2965	2965	2965	207
545	20240404	104000	162130200	2970	2970	2970	2970	5208
546	20240404	103900	146662440	2985	2985	2985	2985	0
547	20240404	103800	146662440	2985	2985	2985	2985	0
548	20240404	103700	146662440	2985	2985	2985	2985	17
549	20240404	103600	146611695	2990	2990	2990	2990	0
550	20240404	103500	146611695	2990	2980	2990	2980	136
551	20240404	103400	146205210	2975	2975	2975	2975	21
552	20240404	103300	146142735	2975	2975	2975	2975	0
553	20240404	103200	146142735	2975	2975	2975	2975	0
554	20240404	103100	146142735	2975	2975	2975	2975	0
555	20240404	103000	146142735	2975	2975	2975	2975	1
556	20240404	102900	146139760	2970	2970	2970	2970	108
557	20240404	102800	145819000	2970	2970	2970	2970	740
558	20240404	102700	143621200	2970	2970	2970	2970	20
559	20240404	102600	143561800	2970	2970	2970	2970	0
560	20240404	102500	143561800	2970	2970	2970	2970	0
561	20240404	102400	143561800	2970	2970	2970	2970	1
562	20240404	102300	143558830	2965	2965	2965	2965	0
563	20240404	102200	143558830	2965	2965	2965	2965	0
564	20240404	102100	143558830	2965	2965	2965	2965	0
565	20240404	102000	143558830	2965	2965	2965	2965	149
566	20240404	101900	143117045	2965	2965	2965	2965	0
567	20240404	101800	143117045	2965	2965	2965	2965	0
568	20240404	101700	143117045	2965	2965	2965	2965	62
569	20240404	101600	142933215	2970	2970	2970	2970	101
570	20240404	101500	142633245	2965	2965	2965	2965	0
571	20240404	101400	142633245	2965	2965	2965	2965	6
572	20240404	101300	142615455	2965	2965	2965	2965	1
573	20240404	101200	142612490	2965	2960	2965	2960	1210
574	20240404	101100	139026685	2960	2960	2960	2960	1536
575	20240404	101000	134480125	2960	2960	2960	2960	82
576	20240404	100900	134237405	2960	2960	2960	2960	600
577	20240404	100800	132461405	2960	2960	2960	2960	438
578	20240404	100700	131164925	2965	2965	2965	2965	28
579	20240404	100600	131081905	2965	2965	2965	2965	0
580	20240404	100500	131081905	2965	2965	2965	2965	58
581	20240404	100400	130909935	2965	2965	2965	2965	701
582	20240404	100300	128831470	2960	2960	2960	2960	8
583	20240404	100200	128807790	2950	2975	2980	2950	7722
584	20240404	100100	105960150	2975	2975	2975	2975	0
585	20240404	100000	105960150	2975	2975	2975	2975	2
586	20240404	095900	105954200	2980	2980	2980	2980	0
587	20240404	095800	105954200	2980	2980	2980	2980	89
588	20240404	095700	105688980	2980	2980	2980	2980	0
589	20240404	095600	105688980	2980	2980	2980	2980	0
590	20240404	095500	105688980	2980	2970	2980	2970	1433
591	20240404	095400	101425810	2970	2965	2970	2965	3912
592	20240404	095300	89807210	2965	2965	2965	2965	1
593	20240404	095200	89804245	2960	2960	2960	2960	0
594	20240404	095100	89804245	2960	2965	2965	2960	72
595	20240404	095000	89590775	2960	2960	2960	2960	0
596	20240404	094900	89590775	2960	2965	2965	2960	889
597	20240404	094800	86959275	2965	2980	2980	2965	5177
598	20240404	094700	71581275	2985	2985	2985	2985	0
599	20240404	094600	71581275	2985	2985	2985	2985	3
600	20240404	094500	71572320	2985	2985	2985	2985	1
601	20240404	094400	71569335	2985	2985	2985	2985	1
602	20240404	094300	71566350	2975	2975	2975	2975	30
603	20240404	094200	71477100	2975	2975	2975	2975	96
604	20240404	094100	71191500	2985	2985	2985	2985	1
605	20240404	094000	71188515	2975	2975	2975	2975	0
606	20240404	093900	71188515	2975	2975	2975	2975	1000
607	20240404	093800	68213515	2990	2975	2990	2975	5
608	20240404	093700	68198580	2975	2985	2985	2975	875
609	20240404	093600	65595095	2990	2990	2990	2990	0
610	20240404	093500	65595095	2990	2985	2990	2980	1864
611	20240404	093400	60036050	2980	2985	2985	2980	3
612	20240404	093300	60027100	2985	2985	2985	2985	100
613	20240404	093200	59728600	2985	2985	2985	2985	0
614	20240404	093100	59728600	2985	2985	2985	2985	1
615	20240404	093000	59725615	2985	2980	2985	2980	3
616	20240404	092900	59716670	2985	2975	2985	2975	177
617	20240404	092800	59190075	2985	2975	2985	2975	714
618	20240404	092700	57064400	2975	2985	2985	2975	11
619	20240404	092600	57031575	2985	2985	2985	2985	3
620	20240404	092500	57022620	2985	2985	2985	2980	14
621	20240404	092400	56980890	2975	2985	2985	2975	11
622	20240404	092300	56948155	2975	2980	2980	2975	979
623	20240404	092200	54035430	2990	2990	2990	2990	0
624	20240404	092100	54035430	2990	2990	2990	2990	0
625	20240404	092000	54035430	2990	2985	2990	2985	3
626	20240404	091900	54026470	2980	2985	2985	2980	2210
627	20240404	091800	47440170	2985	2985	2985	2985	232
628	20240404	091700	46747650	2985	2990	2990	2985	25
629	20240404	091600	46672905	2990	2995	2995	2990	138
630	20240404	091500	46260275	2995	2995	2995	2995	10
631	20240404	091400	46230325	2995	2995	2995	2995	1
632	20240404	091300	46227330	2995	2995	2995	2995	10
633	20240404	091200	46197380	2990	2990	2990	2990	2
634	20240404	091100	46191400	2985	2985	2985	2985	0
635	20240404	091000	46191400	2985	2985	2985	2985	0
636	20240404	090900	46191400	2985	2985	2985	2985	0
637	20240404	090800	46191400	2985	2985	2985	2985	0
638	20240404	090700	46191400	2985	2985	2985	2975	1100
639	20240404	090600	42911930	2995	3005	3005	2995	1580
640	20240404	090500	38171930	3000	2990	3000	2990	231
641	20240404	090400	37479020	2995	2995	2995	2995	160
642	20240404	090300	36999820	3005	3005	3005	3005	9
643	20240404	090200	36972775	3000	2975	3000	2970	11176
644	20240404	090100	3708210	2970	2970	2970	2970	0
645	20240404	090000	3708210	2970	2950	2970	2950	1257