KissMeData/066910/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	193100	540633375	2950	2950	2950	2950	1792
3	20240405	193000	540633375	2950	2950	2950	2950	0
4	20240405	192900	540633375	2950	2950	2950	2950	0
5	20240405	192800	540633375	2950	2950	2950	2950	0
6	20240405	192700	540633375	2950	2950	2950	2950	0
7	20240405	192600	540633375	2950	2950	2950	2950	0
8	20240405	192500	540633375	2950	2950	2950	2950	0
9	20240405	192400	540633375	2950	2950	2950	2950	0
10	20240405	192300	540633375	2950	2950	2950	2950	0
11	20240405	192200	540633375	2950	2950	2950	2950	0
12	20240405	192100	540633375	2950	2950	2950	2950	0
13	20240405	192000	540633375	2950	2950	2950	2950	0
14	20240405	191900	540633375	2950	2950	2950	2950	0
15	20240405	191800	540633375	2950	2950	2950	2950	0
16	20240405	191700	540633375	2950	2950	2950	2950	0
17	20240405	191600	540633375	2950	2950	2950	2950	0
18	20240405	191500	540633375	2950	2950	2950	2950	0
19	20240405	191400	540633375	2950	2950	2950	2950	0
20	20240405	191300	540633375	2950	2950	2950	2950	0
21	20240405	191200	540633375	2950	2950	2950	2950	0
22	20240405	191100	540633375	2950	2950	2950	2950	0
23	20240405	191000	540633375	2950	2950	2950	2950	0
24	20240405	190900	540633375	2950	2950	2950	2950	0
25	20240405	190800	540633375	2950	2950	2950	2950	0
26	20240405	190700	540633375	2950	2950	2950	2950	0
27	20240405	190600	540633375	2950	2950	2950	2950	0
28	20240405	190500	540633375	2950	2950	2950	2950	0
29	20240405	190400	540633375	2950	2950	2950	2950	0
30	20240405	190300	540633375	2950	2950	2950	2950	0
31	20240405	190200	540633375	2950	2950	2950	2950	0
32	20240405	190100	540633375	2950	2950	2950	2950	1792
33	20240405	190000	540633375	2950	2950	2950	2950	0
34	20240405	185900	540633375	2950	2950	2950	2950	0
35	20240405	185800	540633375	2950	2950	2950	2950	0
36	20240405	185700	540633375	2950	2950	2950	2950	0
37	20240405	185600	540633375	2950	2950	2950	2950	0
38	20240405	185500	540633375	2950	2950	2950	2950	0
39	20240405	185400	540633375	2950	2950	2950	2950	0
40	20240405	185300	540633375	2950	2950	2950	2950	0
41	20240405	185200	540633375	2950	2950	2950	2950	0
42	20240405	185100	540633375	2950	2950	2950	2950	0
43	20240405	185000	540633375	2950	2950	2950	2950	0
44	20240405	184900	540633375	2950	2950	2950	2950	0
45	20240405	184800	540633375	2950	2950	2950	2950	0
46	20240405	184700	540633375	2950	2950	2950	2950	0
47	20240405	184600	540633375	2950	2950	2950	2950	0
48	20240405	184500	540633375	2950	2950	2950	2950	0
49	20240405	184400	540633375	2950	2950	2950	2950	0
50	20240405	184300	540633375	2950	2950	2950	2950	0
51	20240405	184200	540633375	2950	2950	2950	2950	0
52	20240405	184100	540633375	2950	2950	2950	2950	0
53	20240405	184000	540633375	2950	2950	2950	2950	0
54	20240405	183900	540633375	2950	2950	2950	2950	0
55	20240405	183800	540633375	2950	2950	2950	2950	0
56	20240405	183700	540633375	2950	2950	2950	2950	0
57	20240405	183600	540633375	2950	2950	2950	2950	0
58	20240405	183500	540633375	2950	2950	2950	2950	0
59	20240405	183400	540633375	2950	2950	2950	2950	0
60	20240405	183300	540633375	2950	2950	2950	2950	0
61	20240405	183200	540633375	2950	2950	2950	2950	0
62	20240405	183100	540633375	2950	2950	2950	2950	1792
63	20240405	183000	540633375	2950	2950	2950	2950	0
64	20240405	182900	540633375	2950	2950	2950	2950	0
65	20240405	182800	540633375	2950	2950	2950	2950	0
66	20240405	182700	540633375	2950	2950	2950	2950	0
67	20240405	182600	540633375	2950	2950	2950	2950	0
68	20240405	182500	540633375	2950	2950	2950	2950	0
69	20240405	182400	540633375	2950	2950	2950	2950	0
70	20240405	182300	540633375	2950	2950	2950	2950	0
71	20240405	182200	540633375	2950	2950	2950	2950	0
72	20240405	182100	540633375	2950	2950	2950	2950	0
73	20240405	182000	540633375	2950	2950	2950	2950	0
74	20240405	181900	540633375	2950	2950	2950	2950	0
75	20240405	181800	540633375	2950	2950	2950	2950	0
76	20240405	181700	540633375	2950	2950	2950	2950	0
77	20240405	181600	540633375	2950	2950	2950	2950	0
78	20240405	181500	540633375	2950	2950	2950	2950	0
79	20240405	181400	540633375	2950	2950	2950	2950	0
80	20240405	181300	540633375	2950	2950	2950	2950	0
81	20240405	181200	540633375	2950	2950	2950	2950	0
82	20240405	181100	540633375	2950	2950	2950	2950	0
83	20240405	181000	540633375	2950	2950	2950	2950	0
84	20240405	180900	540633375	2950	2950	2950	2950	0
85	20240405	180800	540633375	2950	2950	2950	2950	0
86	20240405	180700	540633375	2950	2950	2950	2950	0
87	20240405	180600	540633375	2950	2950	2950	2950	0
88	20240405	180500	540633375	2950	2950	2950	2950	0
89	20240405	180400	540633375	2950	2950	2950	2950	0
90	20240405	180300	540633375	2950	2950	2950	2950	0
91	20240405	180200	540633375	2950	2950	2950	2950	0
92	20240405	180100	540633375	2950	2950	2950	2950	1792
93	20240405	180000	540633375	2950	2950	2950	2950	0
94	20240405	175900	540633375	2950	2950	2950	2950	0
95	20240405	175800	540633375	2950	2950	2950	2950	0
96	20240405	175700	540633375	2950	2950	2950	2950	0
97	20240405	175600	540633375	2950	2950	2950	2950	0
98	20240405	175500	540633375	2950	2950	2950	2950	0
99	20240405	175400	540633375	2950	2950	2950	2950	0
100	20240405	175300	540633375	2950	2950	2950	2950	0
101	20240405	175200	540633375	2950	2950	2950	2950	0
102	20240405	175100	540633375	2950	2950	2950	2950	0
103	20240405	175000	540633375	2950	2950	2950	2950	0
104	20240405	174900	540633375	2950	2950	2950	2950	0
105	20240405	174800	540633375	2950	2950	2950	2950	0
106	20240405	174700	540633375	2950	2950	2950	2950	0
107	20240405	174600	540633375	2950	2950	2950	2950	0
108	20240405	174500	540633375	2950	2950	2950	2950	0
109	20240405	174400	540633375	2950	2950	2950	2950	0
110	20240405	174300	540633375	2950	2950	2950	2950	0
111	20240405	174200	540633375	2950	2950	2950	2950	0
112	20240405	174100	540633375	2950	2950	2950	2950	0
113	20240405	174000	540633375	2950	2950	2950	2950	0
114	20240405	173900	540633375	2950	2950	2950	2950	0
115	20240405	173800	540633375	2950	2950	2950	2950	0
116	20240405	173700	540633375	2950	2950	2950	2950	0
117	20240405	173600	540633375	2950	2950	2950	2950	0
118	20240405	173500	540633375	2950	2950	2950	2950	0
119	20240405	173400	540633375	2950	2950	2950	2950	0
120	20240405	173300	540633375	2950	2950	2950	2950	0
121	20240405	173200	540633375	2950	2950	2950	2950	0
122	20240405	173100	540633375	2950	2950	2950	2950	1792
123	20240405	173000	540633375	2950	2950	2950	2950	0
124	20240405	172900	540633375	2950	2950	2950	2950	0
125	20240405	172800	540633375	2950	2950	2950	2950	0
126	20240405	172700	540633375	2950	2950	2950	2950	0
127	20240405	172600	540633375	2950	2950	2950	2950	0
128	20240405	172500	540633375	2950	2950	2950	2950	0
129	20240405	172400	540633375	2950	2950	2950	2950	0
130	20240405	172300	540633375	2950	2950	2950	2950	0
131	20240405	172200	540633375	2950	2950	2950	2950	0
132	20240405	172100	540633375	2950	2950	2950	2950	0
133	20240405	172000	540633375	2950	2950	2950	2950	0
134	20240405	171900	540633375	2950	2950	2950	2950	0
135	20240405	171800	540633375	2950	2950	2950	2950	0
136	20240405	171700	540633375	2950	2950	2950	2950	0
137	20240405	171600	540633375	2950	2950	2950	2950	0
138	20240405	171500	540633375	2950	2950	2950	2950	0
139	20240405	171400	540633375	2950	2950	2950	2950	0
140	20240405	171300	540633375	2950	2950	2950	2950	0
141	20240405	171200	540633375	2950	2950	2950	2950	0
142	20240405	171100	540633375	2950	2950	2950	2950	0
143	20240405	171000	540633375	2950	2950	2950	2950	0
144	20240405	170900	540633375	2950	2950	2950	2950	0
145	20240405	170800	540633375	2950	2950	2950	2950	0
146	20240405	170700	540633375	2950	2950	2950	2950	0
147	20240405	170600	540633375	2950	2950	2950	2950	0
148	20240405	170500	540633375	2950	2950	2950	2950	0
149	20240405	170400	540633375	2950	2950	2950	2950	0
150	20240405	170300	540633375	2950	2950	2950	2950	0
151	20240405	170200	540633375	2950	2950	2950	2950	0
152	20240405	170100	540633375	2950	2950	2950	2950	1792
153	20240405	170000	540633375	2950	2950	2950	2950	0
154	20240405	165900	540633375	2950	2950	2950	2950	0
155	20240405	165800	540633375	2950	2950	2950	2950	0
156	20240405	165700	540633375	2950	2950	2950	2950	0
157	20240405	165600	540633375	2950	2950	2950	2950	0
158	20240405	165500	540633375	2950	2950	2950	2950	0
159	20240405	165400	540633375	2950	2950	2950	2950	0
160	20240405	165300	540633375	2950	2950	2950	2950	0
161	20240405	165200	540633375	2950	2950	2950	2950	0
162	20240405	165100	540633375	2950	2950	2950	2950	0
163	20240405	165000	540633375	2950	2950	2950	2950	0
164	20240405	164900	540633375	2950	2950	2950	2950	0
165	20240405	164800	540633375	2950	2950	2950	2950	0
166	20240405	164700	540633375	2950	2950	2950	2950	0
167	20240405	164600	540633375	2950	2950	2950	2950	0
168	20240405	164500	540633375	2950	2950	2950	2950	0
169	20240405	164400	540633375	2950	2950	2950	2950	0
170	20240405	164300	540633375	2950	2950	2950	2950	0
171	20240405	164200	540633375	2950	2950	2950	2950	0
172	20240405	164100	540633375	2950	2950	2950	2950	0
173	20240405	164000	540633375	2950	2950	2950	2950	0
174	20240405	163900	540633375	2950	2950	2950	2950	0
175	20240405	163800	540633375	2950	2950	2950	2950	0
176	20240405	163700	540633375	2950	2950	2950	2950	0
177	20240405	163600	540633375	2950	2950	2950	2950	0
178	20240405	163500	540633375	2950	2950	2950	2950	0
179	20240405	163400	540633375	2950	2950	2950	2950	0
180	20240405	163300	540633375	2950	2950	2950	2950	0
181	20240405	163200	540633375	2950	2950	2950	2950	0
182	20240405	163100	540633375	2950	2950	2950	2950	1792
183	20240405	163000	540633375	2950	2950	2950	2950	0
184	20240405	162900	540633375	2950	2950	2950	2950	0
185	20240405	162800	540633375	2950	2950	2950	2950	0
186	20240405	162700	540633375	2950	2950	2950	2950	0
187	20240405	162600	540633375	2950	2950	2950	2950	0
188	20240405	162500	540633375	2950	2950	2950	2950	0
189	20240405	162400	540633375	2950	2950	2950	2950	0
190	20240405	162300	540633375	2950	2950	2950	2950	0
191	20240405	162200	540633375	2950	2950	2950	2950	0
192	20240405	162100	540633375	2950	2950	2950	2950	0
193	20240405	162000	540633375	2950	2950	2950	2950	0
194	20240405	161900	540633375	2950	2950	2950	2950	0
195	20240405	161800	540633375	2950	2950	2950	2950	0
196	20240405	161700	540633375	2950	2950	2950	2950	0
197	20240405	161600	540633375	2950	2950	2950	2950	0
198	20240405	161500	540633375	2950	2950	2950	2950	0
199	20240405	161400	540633375	2950	2950	2950	2950	0
200	20240405	161300	540633375	2950	2950	2950	2950	0
201	20240405	161200	540633375	2950	2950	2950	2950	0
202	20240405	161100	540633375	2950	2950	2950	2950	0
203	20240405	161000	540633375	2950	2950	2950	2950	0
204	20240405	160900	540633375	2950	2950	2950	2950	0
205	20240405	160800	540633375	2950	2950	2950	2950	0
206	20240405	160700	540633375	2950	2950	2950	2950	0
207	20240405	160600	540633375	2950	2950	2950	2950	0
208	20240405	160500	540633375	2950	2950	2950	2950	0
209	20240405	160400	540633375	2950	2950	2950	2950	0
210	20240405	160300	540633375	2950	2950	2950	2950	0
211	20240405	160200	540633375	2950	2950	2950	2950	0
212	20240405	160100	540633375	2950	2950	2950	2950	1792
213	20240405	160000	540633375	2950	2950	2950	2950	0
214	20240405	155900	540633375	2950	2950	2950	2950	0
215	20240405	155800	540633375	2950	2950	2950	2950	0
216	20240405	155700	540633375	2950	2950	2950	2950	0
217	20240405	155600	540633375	2950	2950	2950	2950	0
218	20240405	155500	540633375	2950	2950	2950	2950	0
219	20240405	155400	540633375	2950	2950	2950	2950	0
220	20240405	155300	540633375	2950	2950	2950	2950	0
221	20240405	155200	540633375	2950	2950	2950	2950	0
222	20240405	155100	540633375	2950	2950	2950	2950	0
223	20240405	155000	540633375	2950	2950	2950	2950	0
224	20240405	154900	540633375	2950	2950	2950	2950	0
225	20240405	154800	540633375	2950	2950	2950	2950	0
226	20240405	154700	540633375	2950	2950	2950	2950	0
227	20240405	154600	540633375	2950	2950	2950	2950	0
228	20240405	154500	540633375	2950	2950	2950	2950	0
229	20240405	154400	540633375	2950	2950	2950	2950	0
230	20240405	154300	540633375	2950	2950	2950	2950	0
231	20240405	154200	540633375	2950	2950	2950	2950	0
232	20240405	154100	540633375	2950	2950	2950	2950	0
233	20240405	154000	540633375	2950	2950	2950	2950	0
234	20240405	153900	540633375	2950	2950	2950	2950	0
235	20240405	153800	540633375	2950	2950	2950	2950	0
236	20240405	153700	540633375	2950	2950	2950	2950	0
237	20240405	153600	540633375	2950	2950	2950	2950	0
238	20240405	153500	540633375	2950	2950	2950	2950	0
239	20240405	153400	540633375	2950	2950	2950	2950	0
240	20240405	153300	540633375	2950	2950	2950	2950	0
241	20240405	153200	540633375	2950	2950	2950	2950	0
242	20240405	153100	540633375	2950	2950	2950	2950	1792
243	20240405	153000	540633375	2950	2950	2950	2950	1792
244	20240405	152900	535346975	2950	2950	2950	2950	0
245	20240405	152800	535346975	2950	2950	2950	2950	0
246	20240405	152700	535346975	2950	2950	2950	2950	0
247	20240405	152600	535346975	2950	2950	2950	2950	0
248	20240405	152500	535346975	2950	2950	2950	2950	0
249	20240405	152400	535346975	2950	2950	2950	2950	0
250	20240405	152300	535346975	2950	2950	2950	2950	0
251	20240405	152200	535346975	2950	2950	2950	2950	0
252	20240405	152100	535346975	2950	2950	2950	2950	0
253	20240405	152000	535346975	2950	2950	2950	2950	0
254	20240405	151900	535346975	2950	2960	2960	2950	12557
255	20240405	151800	498302305	2960	2965	2965	2955	191
256	20240405	151700	497737395	2975	2970	2975	2970	266
257	20240405	151600	496947370	2970	2970	2970	2955	321
258	20240405	151500	495998785	2965	2955	2970	2955	432
259	20240405	151400	494721910	2975	2970	2975	2950	9011
260	20240405	151300	468128885	2950	2955	2970	2950	20211
261	20240405	151200	408422880	2965	2965	2975	2960	1990
262	20240405	151100	402528375	2970	2970	2970	2970	520
263	20240405	151000	400983975	2975	2975	2975	2975	0
264	20240405	150900	400983975	2975	2975	2975	2975	0
265	20240405	150800	400983975	2975	2975	2975	2975	0
266	20240405	150700	400983975	2975	2975	2975	2975	0
267	20240405	150600	400983975	2975	2975	2975	2975	0
268	20240405	150500	400983975	2975	2975	2975	2975	50
269	20240405	150400	400835225	2975	2965	2975	2960	8702
270	20240405	150300	375067335	2980	2980	2980	2980	1
271	20240405	150200	375064355	2980	2980	2980	2980	80
272	20240405	150100	374825955	2980	2980	2980	2980	0
273	20240405	150000	374825955	2980	2980	2980	2980	0
274	20240405	145900	374825955	2980	2965	2980	2965	346
275	20240405	145800	373795550	2980	2980	2980	2980	0
276	20240405	145700	373795550	2980	2980	2980	2980	0
277	20240405	145600	373795550	2980	2980	2980	2980	0
278	20240405	145500	373795550	2980	2980	2980	2980	0
279	20240405	145400	373795550	2980	2980	2980	2980	17
280	20240405	145300	373744890	2980	2980	2980	2980	15
281	20240405	145200	373700190	2980	2980	2980	2980	0
282	20240405	145100	373700190	2980	2980	2980	2980	0
283	20240405	145000	373700190	2980	2980	2980	2980	0
284	20240405	144900	373700190	2980	2980	2980	2980	0
285	20240405	144800	373700190	2980	2980	2980	2980	0
286	20240405	144700	373700190	2980	2980	2980	2980	0
287	20240405	144600	373700190	2980	2980	2980	2980	1
288	20240405	144500	373697210	2970	2980	2980	2970	1069
289	20240405	144400	370515175	2985	2980	2985	2980	11
290	20240405	144300	370482390	2985	2985	2985	2985	0
291	20240405	144200	370482390	2985	2985	2985	2985	1
292	20240405	144100	370479405	2980	2985	2985	2980	6
293	20240405	144000	370461510	2985	2985	2985	2985	0
294	20240405	143900	370461510	2985	2985	2985	2985	0
295	20240405	143800	370461510	2985	2985	2985	2985	0
296	20240405	143700	370461510	2985	2985	2985	2985	1
297	20240405	143600	370458525	2970	2970	2970	2970	1
298	20240405	143500	370455555	2965	2975	2975	2965	698
299	20240405	143400	368385330	2980	2980	2980	2980	1
300	20240405	143300	368382350	2980	2975	2980	2975	63
301	20240405	143200	368194920	2975	2985	2985	2975	638
302	20240405	143100	366296860	2975	2975	2975	2975	50
303	20240405	143000	366148110	2980	2980	2980	2980	0
304	20240405	142900	366148110	2980	2980	2980	2980	30
305	20240405	142800	366058710	2980	2980	2980	2980	70
306	20240405	142700	365850110	2980	2980	2980	2980	0
307	20240405	142600	365850110	2980	2980	2980	2980	0
308	20240405	142500	365850110	2980	2980	2980	2980	500
309	20240405	142400	364360110	2980	2995	2995	2980	1389
310	20240405	142300	360220875	2985	2995	2995	2985	1576
311	20240405	142200	355515015	2995	2995	2995	2995	50
312	20240405	142100	355365265	3000	3000	3000	3000	50
313	20240405	142000	355215265	3000	2990	3000	2990	301
314	20240405	141900	354315265	2990	2990	2990	2990	0
315	20240405	141800	354315265	2990	2990	2990	2990	0
316	20240405	141700	354315265	2990	2980	2995	2980	6905
317	20240405	141600	333680090	2980	2980	2980	2980	346
318	20240405	141500	332649010	2980	2980	2980	2980	0
319	20240405	141400	332649010	2980	2980	2980	2980	398
320	20240405	141300	331462970	2985	2985	2985	2985	0
321	20240405	141200	331462970	2985	2985	2985	2985	0
322	20240405	141100	331462970	2985	2985	2985	2985	300
323	20240405	141000	330567470	2985	2985	2985	2985	0
324	20240405	140900	330567470	2985	2985	2985	2985	374
325	20240405	140800	329451080	2985	2985	2985	2985	40
326	20240405	140700	329331680	2985	2985	2985	2985	1535
327	20240405	140600	324749705	2985	2985	2985	2985	15
328	20240405	140500	324704930	2980	2975	2980	2975	341
329	20240405	140400	323690435	2970	2970	2970	2970	336
330	20240405	140300	322692515	2965	2965	2965	2965	2900
331	20240405	140200	314094015	2965	2965	2965	2965	1
332	20240405	140100	314091050	2955	2955	2955	2955	0
333	20240405	140000	314091050	2955	2955	2955	2955	0
334	20240405	135900	314091050	2955	2955	2955	2955	3001
335	20240405	135800	305223095	2955	2955	2955	2955	104
336	20240405	135700	304915775	2955	2960	2960	2955	368
337	20240405	135600	303827150	2960	2960	2960	2960	1042
338	20240405	135500	300742830	2960	2960	2960	2960	0
339	20240405	135400	300742830	2960	2960	2960	2960	0
340	20240405	135300	300742830	2960	2960	2960	2960	300
341	20240405	135200	299854830	2965	2965	2965	2965	40
342	20240405	135100	299736230	2965	2965	2965	2965	0
343	20240405	135000	299736230	2965	2965	2965	2965	0
344	20240405	134900	299736230	2965	2965	2965	2965	0
345	20240405	134800	299736230	2965	2965	2965	2965	0
346	20240405	134700	299736230	2965	2965	2965	2965	0
347	20240405	134600	299736230	2965	2965	2965	2965	301
348	20240405	134500	298843765	2965	2965	2965	2965	0
349	20240405	134400	298843765	2965	2965	2965	2965	68
350	20240405	134300	298642145	2965	2965	2965	2965	0
351	20240405	134200	298642145	2965	2965	2965	2965	478
352	20240405	134100	297224875	2965	2965	2965	2965	0
353	20240405	134000	297224875	2965	2965	2965	2965	0
354	20240405	133900	297224875	2965	2955	2965	2955	370
355	20240405	133800	296131505	2960	2960	2960	2960	1
356	20240405	133700	296128545	2955	2955	2955	2955	6
357	20240405	133600	296110815	2960	2960	2960	2960	0
358	20240405	133500	296110815	2960	2960	2960	2960	0
359	20240405	133400	296110815	2960	2960	2960	2960	447
360	20240405	133300	294787695	2965	2965	2965	2965	0
361	20240405	133200	294787695	2965	2965	2965	2965	10
362	20240405	133100	294758045	2965	2965	2965	2965	0
363	20240405	133000	294758045	2965	2965	2965	2965	0
364	20240405	132900	294758045	2965	2965	2965	2965	0
365	20240405	132800	294758045	2965	2965	2965	2965	20
366	20240405	132700	294698745	2960	2960	2960	2960	58
367	20240405	132600	294527065	2960	2960	2960	2960	24
368	20240405	132500	294456025	2960	2960	2960	2960	0
369	20240405	132400	294456025	2960	2960	2960	2960	0
370	20240405	132300	294456025	2960	2960	2960	2960	169
371	20240405	132200	293955785	2960	2960	2960	2960	0
372	20240405	132100	293955785	2960	2960	2960	2960	0
373	20240405	132000	293955785	2960	2960	2960	2960	0
374	20240405	131900	293955785	2960	2960	2960	2960	0
375	20240405	131800	293955785	2960	2960	2960	2960	20
376	20240405	131700	293896585	2950	2950	2950	2950	1
377	20240405	131600	293893635	2955	2955	2955	2955	0
378	20240405	131500	293893635	2955	2955	2955	2955	0
379	20240405	131400	293893635	2955	2955	2955	2955	300
380	20240405	131300	293007135	2960	2960	2960	2960	245
381	20240405	131200	292281935	2960	2955	2960	2955	208
382	20240405	131100	291667290	2960	2960	2960	2960	0
383	20240405	131000	291667290	2960	2960	2960	2960	11
384	20240405	130900	291634730	2960	2960	2960	2960	1417
385	20240405	130800	287440410	2960	2960	2960	2960	0
386	20240405	130700	287440410	2960	2960	2960	2960	207
387	20240405	130600	286827690	2960	2960	2960	2960	1000
388	20240405	130500	283867690	2955	2955	2955	2955	0
389	20240405	130400	283867690	2955	2955	2955	2955	0
390	20240405	130300	283867690	2955	2955	2955	2955	1
391	20240405	130200	283864735	2950	2950	2950	2950	0
392	20240405	130100	283864735	2950	2950	2950	2950	0
393	20240405	130000	283864735	2950	2950	2950	2950	0
394	20240405	125900	283864735	2950	2950	2950	2950	5
395	20240405	125800	283849985	2955	2955	2955	2955	0
396	20240405	125700	283849985	2955	2955	2955	2955	7
397	20240405	125600	283829300	2955	2955	2955	2955	393
398	20240405	125500	282667985	2955	2955	2955	2955	0
399	20240405	125400	282667985	2955	2955	2955	2955	1
400	20240405	125300	282665030	2945	2945	2945	2945	6371
401	20240405	125200	263902435	2945	2945	2945	2945	7
402	20240405	125100	263881820	2945	2940	2945	2940	41
403	20240405	125000	263761275	2940	2940	2940	2940	619
404	20240405	124900	261941415	2940	2940	2940	2940	0
405	20240405	124800	261941415	2940	2940	2940	2940	0
406	20240405	124700	261941415	2940	2940	2940	2940	28
407	20240405	124600	261859095	2940	2940	2940	2940	209
408	20240405	124500	261244635	2940	2940	2940	2940	7
409	20240405	124400	261224055	2945	2945	2945	2945	0
410	20240405	124300	261224055	2945	2945	2945	2945	30
411	20240405	124200	261135705	2945	2945	2945	2945	38
412	20240405	124100	261023795	2945	2945	2945	2945	40
413	20240405	124000	260905995	2945	2945	2945	2945	30
414	20240405	123900	260817645	2940	2945	2945	2940	220
415	20240405	123800	260170695	2945	2945	2945	2945	1
416	20240405	123700	260167750	2940	2950	2950	2940	655
417	20240405	123600	258240760	2945	2945	2945	2945	0
418	20240405	123500	258240760	2945	2945	2945	2945	0
419	20240405	123400	258240760	2945	2945	2945	2945	0
420	20240405	123300	258240760	2945	2945	2945	2945	0
421	20240405	123200	258240760	2945	2945	2945	2945	0
422	20240405	123100	258240760	2945	2945	2945	2945	0
423	20240405	123000	258240760	2945	2945	2945	2945	0
424	20240405	122900	258240760	2945	2945	2945	2945	0
425	20240405	122800	258240760	2945	2945	2945	2945	0
426	20240405	122700	258240760	2945	2955	2955	2945	1745
427	20240405	122600	253093205	2955	2955	2955	2955	4
428	20240405	122500	253081385	2955	2955	2955	2955	90
429	20240405	122400	252815435	2950	2950	2950	2950	0
430	20240405	122300	252815435	2950	2950	2950	2950	450
431	20240405	122200	251487935	2950	2950	2950	2950	0
432	20240405	122100	251487935	2950	2950	2950	2950	0
433	20240405	122000	251487935	2950	2950	2950	2950	73
434	20240405	121900	251272585	2960	2960	2960	2960	0
435	20240405	121800	251272585	2960	2960	2960	2960	0
436	20240405	121700	251272585	2960	2960	2960	2960	0
437	20240405	121600	251272585	2960	2960	2960	2960	0
438	20240405	121500	251272585	2960	2960	2960	2960	0
439	20240405	121400	251272585	2960	2960	2960	2960	0
440	20240405	121300	251272585	2960	2960	2960	2960	0
441	20240405	121200	251272585	2960	2960	2960	2960	0
442	20240405	121100	251272585	2960	2960	2960	2960	66
443	20240405	121000	251077225	2960	2960	2960	2960	0
444	20240405	120900	251077225	2960	2960	2960	2960	1
445	20240405	120800	251074265	2945	2945	2945	2945	100
446	20240405	120700	250779765	2960	2960	2960	2960	0
447	20240405	120600	250779765	2960	2960	2960	2960	0
448	20240405	120500	250779765	2960	2960	2960	2960	0
449	20240405	120400	250779765	2960	2960	2960	2960	2
450	20240405	120300	250773845	2960	2960	2960	2960	0
451	20240405	120200	250773845	2960	2960	2960	2960	1
452	20240405	120100	250770885	2940	2945	2945	2940	620
453	20240405	120000	248946595	2960	2960	2960	2960	0
454	20240405	115900	248946595	2960	2960	2960	2960	0
455	20240405	115800	248946595	2960	2960	2960	2960	0
456	20240405	115700	248946595	2960	2960	2960	2960	100
457	20240405	115600	248650595	2960	2960	2960	2960	60
458	20240405	115500	248472995	2950	2950	2950	2950	0
459	20240405	115400	248472995	2950	2950	2950	2950	791
460	20240405	115300	246139545	2950	2955	2955	2950	129
461	20240405	115200	245758380	2960	2960	2960	2960	155
462	20240405	115100	245299580	2960	2960	2960	2960	1
463	20240405	115000	245296620	2965	2965	2965	2965	0
464	20240405	114900	245296620	2965	2965	2965	2965	1
465	20240405	114800	245293655	2965	2965	2965	2965	2
466	20240405	114700	245287725	2965	2965	2965	2965	0
467	20240405	114600	245287725	2965	2965	2965	2965	0
468	20240405	114500	245287725	2965	2965	2965	2965	100
469	20240405	114400	244991225	2960	2960	2960	2960	54
470	20240405	114300	244831385	2965	2965	2965	2965	0
471	20240405	114200	244831385	2965	2965	2965	2965	0
472	20240405	114100	244831385	2965	2965	2965	2965	0
473	20240405	114000	244831385	2965	2965	2965	2965	0
474	20240405	113900	244831385	2965	2965	2965	2965	31
475	20240405	113800	244739470	2965	2965	2965	2965	0
476	20240405	113700	244739470	2965	2955	2965	2955	500
477	20240405	113600	243260970	2965	2965	2965	2965	0
478	20240405	113500	243260970	2965	2965	2965	2965	21
479	20240405	113400	243198705	2965	2965	2965	2965	0
480	20240405	113300	243198705	2965	2965	2965	2965	10
481	20240405	113200	243169055	2965	2960	2965	2960	250
482	20240405	113100	242428295	2965	2965	2965	2965	0
483	20240405	113000	242428295	2965	2965	2965	2965	0
484	20240405	112900	242428295	2965	2965	2965	2965	20
485	20240405	112800	242368995	2965	2965	2965	2965	1
486	20240405	112700	242366030	2955	2955	2955	2955	1374
487	20240405	112600	238305860	2975	2975	2975	2965	13
488	20240405	112500	238267285	2955	2955	2955	2955	29
489	20240405	112400	238181590	2965	2965	2965	2965	0
490	20240405	112300	238181590	2965	2965	2965	2965	0
491	20240405	112200	238181590	2965	2965	2965	2965	0
492	20240405	112100	238181590	2965	2965	2965	2965	0
493	20240405	112000	238181590	2965	2965	2965	2965	1
494	20240405	111900	238178625	2965	2965	2965	2965	47
495	20240405	111800	238039270	2965	2965	2965	2965	0
496	20240405	111700	238039270	2965	2965	2965	2965	1800
497	20240405	111600	232702270	2980	2980	2980	2980	4
498	20240405	111500	232690350	2965	2960	2965	2960	2261
499	20240405	111400	225987915	2955	2955	2955	2955	235
500	20240405	111300	225293490	2960	2965	2965	2960	1636
501	20240405	111200	220450710	2965	2965	2965	2965	694
502	20240405	111100	218393000	2980	2980	2980	2980	1
503	20240405	111000	218390020	2965	2965	2965	2965	321
504	20240405	110900	217438255	2995	2990	2995	2990	634
505	20240405	110800	215539945	2995	2950	2995	2950	450
506	20240405	110700	214211320	2950	2950	2950	2950	0
507	20240405	110600	214211320	2950	2950	2950	2950	1
508	20240405	110500	214208370	3000	2945	3000	2945	1486
509	20240405	110400	209774205	2970	2970	2970	2970	0
510	20240405	110300	209774205	2970	2970	2970	2970	33
511	20240405	110200	209676195	2970	2965	2970	2965	202
512	20240405	110100	209076580	2965	2945	2965	2945	2256
513	20240405	110000	202388480	2965	2960	2965	2960	440
514	20240405	105900	201084885	2950	2965	2965	2950	219
515	20240405	105800	200438700	2965	2965	2965	2965	100
516	20240405	105700	200142200	2970	2970	2970	2970	0
517	20240405	105600	200142200	2970	2970	2970	2970	0
518	20240405	105500	200142200	2970	2970	2970	2970	0
519	20240405	105400	200142200	2970	2955	2970	2950	2406
520	20240405	105300	193031470	2965	2955	3000	2955	3681
521	20240405	105200	182065610	2950	2950	2950	2950	103
522	20240405	105100	181761760	2955	2950	2955	2950	1085
523	20240405	105000	178560980	2950	2950	2950	2950	0
524	20240405	104900	178560980	2950	2945	2950	2945	23
525	20240405	104800	178493240	2945	2945	2945	2945	10
526	20240405	104700	178463790	2950	2940	2950	2940	21
527	20240405	104600	178401850	2940	2940	2940	2940	469
528	20240405	104500	177022990	2940	2940	2940	2940	21
529	20240405	104400	176961250	2930	2930	2930	2930	0
530	20240405	104300	176961250	2930	2930	2930	2930	688
531	20240405	104200	174945410	2930	2935	2935	2930	2172
532	20240405	104100	168580205	2940	2940	2940	2940	0
533	20240405	104000	168580205	2940	2935	2940	2935	1501
534	20240405	103900	164174765	2935	2935	2935	2935	10
535	20240405	103800	164145415	2940	2940	2940	2940	22
536	20240405	103700	164080735	2940	2940	2940	2940	41
537	20240405	103600	163960195	2935	2935	2935	2935	0
538	20240405	103500	163960195	2935	2935	2935	2935	0
539	20240405	103400	163960195	2935	2940	2940	2935	856
540	20240405	103300	161447705	2955	2955	2955	2955	1
541	20240405	103200	161444750	2940	2955	2955	2940	540
542	20240405	103100	159856940	2950	2955	2955	2950	352
543	20240405	103000	158816850	2960	2960	2960	2955	312
544	20240405	102900	157894880	2960	2960	2960	2960	0
545	20240405	102800	157894880	2960	2960	2960	2960	0
546	20240405	102700	157894880	2960	2960	2960	2960	0
547	20240405	102600	157894880	2960	2950	2960	2950	13
548	20240405	102500	157856520	2960	2960	2960	2960	0
549	20240405	102400	157856520	2960	2945	2960	2945	30
550	20240405	102300	157768155	2945	2940	2945	2940	1231
551	20240405	102200	154149010	2940	2940	2940	2940	0
552	20240405	102100	154149010	2940	2940	2940	2940	55
553	20240405	102000	153987310	2935	2935	2935	2935	0
554	20240405	101900	153987310	2935	2935	2940	2935	4457
555	20240405	101800	140898350	2935	2935	2935	2935	153
556	20240405	101700	140449295	2935	2935	2935	2935	12
557	20240405	101600	140414075	2935	2935	2935	2935	1
558	20240405	101500	140411140	2925	2935	2935	2925	1500
559	20240405	101400	136019660	2945	2945	2945	2945	0
560	20240405	101300	136019660	2945	2935	2945	2930	682
561	20240405	101200	134018685	2960	2960	2960	2960	0
562	20240405	101100	134018685	2960	2970	2970	2930	14678
563	20240405	101000	90845900	2950	2955	2955	2950	428
564	20240405	100900	89581235	2955	2960	2960	2955	1455
565	20240405	100800	85278725	2965	2970	2970	2965	652
566	20240405	100700	83345535	2970	2970	2970	2970	50
567	20240405	100600	83197035	2980	2980	2980	2980	3
568	20240405	100500	83188095	2970	2970	2970	2970	0
569	20240405	100400	83188095	2970	2970	2970	2970	825
570	20240405	100300	80737845	2990	2990	2990	2990	0
571	20240405	100200	80737845	2990	2990	2990	2990	9
572	20240405	100100	80710935	2990	2990	2990	2990	70
573	20240405	100000	80501635	2985	2985	2990	2985	1001
574	20240405	095900	77513645	2985	2985	2985	2985	1
575	20240405	095800	77510660	2970	2985	2985	2970	9
576	20240405	095700	77483915	2980	2980	2980	2980	100
577	20240405	095600	77185915	2980	2980	2980	2980	1041
578	20240405	095500	74083735	2980	2970	2980	2965	1699
579	20240405	095400	69027720	2975	2975	2975	2975	213
580	20240405	095300	68394045	2975	2980	2980	2975	1031
581	20240405	095200	65324165	2985	2985	2985	2985	3
582	20240405	095100	65315210	2985	2990	2990	2985	1853
583	20240405	095000	59782685	2990	2990	2990	2990	140
584	20240405	094900	59364085	2995	2995	2995	2995	0
585	20240405	094800	59364085	2995	2995	2995	2995	1
586	20240405	094700	59361090	2985	2985	2985	2985	0
587	20240405	094600	59361090	2985	2985	2985	2985	0
588	20240405	094500	59361090	2985	2985	2985	2985	0
589	20240405	094400	59361090	2985	2995	2995	2985	2
590	20240405	094300	59355110	2995	2995	2995	2995	700
591	20240405	094200	57258610	2995	2995	2995	2995	0
592	20240405	094100	57258610	2995	2995	2995	2995	0
593	20240405	094000	57258610	2995	2985	2995	2985	62
594	20240405	093900	57073470	2985	2985	2985	2985	103
595	20240405	093800	56766015	2985	2985	2985	2985	1
596	20240405	093700	56763030	2985	2985	2985	2985	1
597	20240405	093600	56760045	2985	2985	2985	2985	0
598	20240405	093500	56760045	2985	2985	2985	2985	0
599	20240405	093400	56760045	2985	2985	2985	2985	1
600	20240405	093300	56757060	2985	2975	2985	2975	247
601	20240405	093200	56022225	2985	2985	2985	2985	0
602	20240405	093100	56022225	2985	2985	2985	2985	510
603	20240405	093000	54499875	2985	2985	2985	2985	0
604	20240405	092900	54499875	2985	2985	2985	2985	130
605	20240405	092800	54111825	2985	2985	2985	2985	0
606	20240405	092700	54111825	2985	2980	2985	2980	83
607	20240405	092600	53864335	2990	2990	2990	2980	3388
608	20240405	092500	43734715	2985	2985	2985	2985	30
609	20240405	092400	43645165	2995	2975	2995	2975	517
610	20240405	092300	42107070	2975	2970	2975	2970	475
611	20240405	092200	40696315	2975	2975	2975	2970	183
612	20240405	092100	40151900	2975	2970	2975	2970	749
613	20240405	092000	37927350	2995	2980	2995	2980	70
614	20240405	091900	37718720	2995	3000	3000	2995	2
615	20240405	091800	37712725	2980	2980	2980	2980	75
616	20240405	091700	37489225	3005	3005	3005	3005	223
617	20240405	091600	36819110	3005	3005	3005	3005	2
618	20240405	091500	36813100	3005	3000	3005	3000	2187
619	20240405	091400	30251955	3000	2995	3000	2995	2002
620	20240405	091300	24255960	2990	2980	2990	2980	1007
621	20240405	091200	21250825	2980	2980	2980	2980	1
622	20240405	091100	21247845	2955	2970	2980	2955	231
623	20240405	091000	20564545	2990	2955	2990	2955	303
624	20240405	090900	19668790	2970	2995	2995	2970	160
625	20240405	090800	19189840	2995	2995	2995	2995	860
626	20240405	090700	16614140	2995	2980	2995	2980	1052
627	20240405	090600	13479165	3010	3000	3010	3000	672
628	20240405	090500	11463145	3010	3010	3010	2980	632
629	20240405	090400	9577630	3000	2985	3000	2985	1495
630	20240405	090300	5092975	2985	2985	2985	2985	1
631	20240405	090200	5089990	2980	2975	2980	2975	324
632	20240405	090100	4124530	2985	2980	2985	2980	11
633	20240405	090000	4091700	2980	2985	2985	2930	1390