KissMeData/090710/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194300	861907980	2935	2935	2935	2935	5598
3	20240405	194200	861907980	2935	2935	2935	2935	0
4	20240405	194100	861907980	2935	2935	2935	2935	0
5	20240405	194000	861907980	2935	2935	2935	2935	0
6	20240405	193900	861907980	2935	2935	2935	2935	0
7	20240405	193800	861907980	2935	2935	2935	2935	0
8	20240405	193700	861907980	2935	2935	2935	2935	0
9	20240405	193600	861907980	2935	2935	2935	2935	0
10	20240405	193500	861907980	2935	2935	2935	2935	0
11	20240405	193400	861907980	2935	2935	2935	2935	0
12	20240405	193300	861907980	2935	2935	2935	2935	0
13	20240405	193200	861907980	2935	2935	2935	2935	0
14	20240405	193100	861907980	2935	2935	2935	2935	0
15	20240405	193000	861907980	2935	2935	2935	2935	0
16	20240405	192900	861907980	2935	2935	2935	2935	0
17	20240405	192800	861907980	2935	2935	2935	2935	0
18	20240405	192700	861907980	2935	2935	2935	2935	0
19	20240405	192600	861907980	2935	2935	2935	2935	0
20	20240405	192500	861907980	2935	2935	2935	2935	0
21	20240405	192400	861907980	2935	2935	2935	2935	0
22	20240405	192300	861907980	2935	2935	2935	2935	0
23	20240405	192200	861907980	2935	2935	2935	2935	0
24	20240405	192100	861907980	2935	2935	2935	2935	0
25	20240405	192000	861907980	2935	2935	2935	2935	0
26	20240405	191900	861907980	2935	2935	2935	2935	0
27	20240405	191800	861907980	2935	2935	2935	2935	0
28	20240405	191700	861907980	2935	2935	2935	2935	0
29	20240405	191600	861907980	2935	2935	2935	2935	0
30	20240405	191500	861907980	2935	2935	2935	2935	0
31	20240405	191400	861907980	2935	2935	2935	2935	0
32	20240405	191300	861907980	2935	2935	2935	2935	5598
33	20240405	191200	861907980	2935	2935	2935	2935	0
34	20240405	191100	861907980	2935	2935	2935	2935	0
35	20240405	191000	861907980	2935	2935	2935	2935	0
36	20240405	190900	861907980	2935	2935	2935	2935	0
37	20240405	190800	861907980	2935	2935	2935	2935	0
38	20240405	190700	861907980	2935	2935	2935	2935	0
39	20240405	190600	861907980	2935	2935	2935	2935	0
40	20240405	190500	861907980	2935	2935	2935	2935	0
41	20240405	190400	861907980	2935	2935	2935	2935	0
42	20240405	190300	861907980	2935	2935	2935	2935	0
43	20240405	190200	861907980	2935	2935	2935	2935	0
44	20240405	190100	861907980	2935	2935	2935	2935	0
45	20240405	190000	861907980	2935	2935	2935	2935	0
46	20240405	185900	861907980	2935	2935	2935	2935	0
47	20240405	185800	861907980	2935	2935	2935	2935	0
48	20240405	185700	861907980	2935	2935	2935	2935	0
49	20240405	185600	861907980	2935	2935	2935	2935	0
50	20240405	185500	861907980	2935	2935	2935	2935	0
51	20240405	185400	861907980	2935	2935	2935	2935	0
52	20240405	185300	861907980	2935	2935	2935	2935	0
53	20240405	185200	861907980	2935	2935	2935	2935	0
54	20240405	185100	861907980	2935	2935	2935	2935	0
55	20240405	185000	861907980	2935	2935	2935	2935	0
56	20240405	184900	861907980	2935	2935	2935	2935	0
57	20240405	184800	861907980	2935	2935	2935	2935	0
58	20240405	184700	861907980	2935	2935	2935	2935	0
59	20240405	184600	861907980	2935	2935	2935	2935	0
60	20240405	184500	861907980	2935	2935	2935	2935	0
61	20240405	184400	861907980	2935	2935	2935	2935	0
62	20240405	184300	861907980	2935	2935	2935	2935	5598
63	20240405	184200	861907980	2935	2935	2935	2935	0
64	20240405	184100	861907980	2935	2935	2935	2935	0
65	20240405	184000	861907980	2935	2935	2935	2935	0
66	20240405	183900	861907980	2935	2935	2935	2935	0
67	20240405	183800	861907980	2935	2935	2935	2935	0
68	20240405	183700	861907980	2935	2935	2935	2935	0
69	20240405	183600	861907980	2935	2935	2935	2935	0
70	20240405	183500	861907980	2935	2935	2935	2935	0
71	20240405	183400	861907980	2935	2935	2935	2935	0
72	20240405	183300	861907980	2935	2935	2935	2935	0
73	20240405	183200	861907980	2935	2935	2935	2935	0
74	20240405	183100	861907980	2935	2935	2935	2935	0
75	20240405	183000	861907980	2935	2935	2935	2935	0
76	20240405	182900	861907980	2935	2935	2935	2935	0
77	20240405	182800	861907980	2935	2935	2935	2935	0
78	20240405	182700	861907980	2935	2935	2935	2935	0
79	20240405	182600	861907980	2935	2935	2935	2935	0
80	20240405	182500	861907980	2935	2935	2935	2935	0
81	20240405	182400	861907980	2935	2935	2935	2935	0
82	20240405	182300	861907980	2935	2935	2935	2935	0
83	20240405	182200	861907980	2935	2935	2935	2935	0
84	20240405	182100	861907980	2935	2935	2935	2935	0
85	20240405	182000	861907980	2935	2935	2935	2935	0
86	20240405	181900	861907980	2935	2935	2935	2935	0
87	20240405	181800	861907980	2935	2935	2935	2935	0
88	20240405	181700	861907980	2935	2935	2935	2935	0
89	20240405	181600	861907980	2935	2935	2935	2935	0
90	20240405	181500	861907980	2935	2935	2935	2935	0
91	20240405	181400	861907980	2935	2935	2935	2935	0
92	20240405	181300	861907980	2935	2935	2935	2935	5598
93	20240405	181200	861907980	2935	2935	2935	2935	0
94	20240405	181100	861907980	2935	2935	2935	2935	0
95	20240405	181000	861907980	2935	2935	2935	2935	0
96	20240405	180900	861907980	2935	2935	2935	2935	0
97	20240405	180800	861907980	2935	2935	2935	2935	0
98	20240405	180700	861907980	2935	2935	2935	2935	0
99	20240405	180600	861907980	2935	2935	2935	2935	0
100	20240405	180500	861907980	2935	2935	2935	2935	0
101	20240405	180400	861907980	2935	2935	2935	2935	0
102	20240405	180300	861907980	2935	2935	2935	2935	0
103	20240405	180200	861907980	2935	2935	2935	2935	0
104	20240405	180100	861907980	2935	2935	2935	2935	0
105	20240405	180000	861907980	2935	2935	2935	2935	0
106	20240405	175900	861907980	2935	2935	2935	2935	0
107	20240405	175800	861907980	2935	2935	2935	2935	0
108	20240405	175700	861907980	2935	2935	2935	2935	0
109	20240405	175600	861907980	2935	2935	2935	2935	0
110	20240405	175500	861907980	2935	2935	2935	2935	0
111	20240405	175400	861907980	2935	2935	2935	2935	0
112	20240405	175300	861907980	2935	2935	2935	2935	0
113	20240405	175200	861907980	2935	2935	2935	2935	0
114	20240405	175100	861907980	2935	2935	2935	2935	0
115	20240405	175000	861907980	2935	2935	2935	2935	0
116	20240405	174900	861907980	2935	2935	2935	2935	0
117	20240405	174800	861907980	2935	2935	2935	2935	0
118	20240405	174700	861907980	2935	2935	2935	2935	0
119	20240405	174600	861907980	2935	2935	2935	2935	0
120	20240405	174500	861907980	2935	2935	2935	2935	0
121	20240405	174400	861907980	2935	2935	2935	2935	0
122	20240405	174300	861907980	2935	2935	2935	2935	5598
123	20240405	174200	861907980	2935	2935	2935	2935	0
124	20240405	174100	861907980	2935	2935	2935	2935	0
125	20240405	174000	861907980	2935	2935	2935	2935	0
126	20240405	173900	861907980	2935	2935	2935	2935	0
127	20240405	173800	861907980	2935	2935	2935	2935	0
128	20240405	173700	861907980	2935	2935	2935	2935	0
129	20240405	173600	861907980	2935	2935	2935	2935	0
130	20240405	173500	861907980	2935	2935	2935	2935	0
131	20240405	173400	861907980	2935	2935	2935	2935	0
132	20240405	173300	861907980	2935	2935	2935	2935	0
133	20240405	173200	861907980	2935	2935	2935	2935	0
134	20240405	173100	861907980	2935	2935	2935	2935	0
135	20240405	173000	861907980	2935	2935	2935	2935	0
136	20240405	172900	861907980	2935	2935	2935	2935	0
137	20240405	172800	861907980	2935	2935	2935	2935	0
138	20240405	172700	861907980	2935	2935	2935	2935	0
139	20240405	172600	861907980	2935	2935	2935	2935	0
140	20240405	172500	861907980	2935	2935	2935	2935	0
141	20240405	172400	861907980	2935	2935	2935	2935	0
142	20240405	172300	861907980	2935	2935	2935	2935	0
143	20240405	172200	861907980	2935	2935	2935	2935	0
144	20240405	172100	861907980	2935	2935	2935	2935	0
145	20240405	172000	861907980	2935	2935	2935	2935	0
146	20240405	171900	861907980	2935	2935	2935	2935	0
147	20240405	171800	861907980	2935	2935	2935	2935	0
148	20240405	171700	861907980	2935	2935	2935	2935	0
149	20240405	171600	861907980	2935	2935	2935	2935	0
150	20240405	171500	861907980	2935	2935	2935	2935	0
151	20240405	171400	861907980	2935	2935	2935	2935	0
152	20240405	171300	861907980	2935	2935	2935	2935	5598
153	20240405	171200	861907980	2935	2935	2935	2935	0
154	20240405	171100	861907980	2935	2935	2935	2935	0
155	20240405	171000	861907980	2935	2935	2935	2935	0
156	20240405	170900	861907980	2935	2935	2935	2935	0
157	20240405	170800	861907980	2935	2935	2935	2935	0
158	20240405	170700	861907980	2935	2935	2935	2935	0
159	20240405	170600	861907980	2935	2935	2935	2935	0
160	20240405	170500	861907980	2935	2935	2935	2935	0
161	20240405	170400	861907980	2935	2935	2935	2935	0
162	20240405	170300	861907980	2935	2935	2935	2935	0
163	20240405	170200	861907980	2935	2935	2935	2935	0
164	20240405	170100	861907980	2935	2935	2935	2935	0
165	20240405	170000	861907980	2935	2935	2935	2935	0
166	20240405	165900	861907980	2935	2935	2935	2935	0
167	20240405	165800	861907980	2935	2935	2935	2935	0
168	20240405	165700	861907980	2935	2935	2935	2935	0
169	20240405	165600	861907980	2935	2935	2935	2935	0
170	20240405	165500	861907980	2935	2935	2935	2935	0
171	20240405	165400	861907980	2935	2935	2935	2935	0
172	20240405	165300	861907980	2935	2935	2935	2935	0
173	20240405	165200	861907980	2935	2935	2935	2935	0
174	20240405	165100	861907980	2935	2935	2935	2935	0
175	20240405	165000	861907980	2935	2935	2935	2935	0
176	20240405	164900	861907980	2935	2935	2935	2935	0
177	20240405	164800	861907980	2935	2935	2935	2935	0
178	20240405	164700	861907980	2935	2935	2935	2935	0
179	20240405	164600	861907980	2935	2935	2935	2935	0
180	20240405	164500	861907980	2935	2935	2935	2935	0
181	20240405	164400	861907980	2935	2935	2935	2935	0
182	20240405	164300	861907980	2935	2935	2935	2935	5598
183	20240405	164200	861907980	2935	2935	2935	2935	0
184	20240405	164100	861907980	2935	2935	2935	2935	0
185	20240405	164000	861907980	2935	2935	2935	2935	0
186	20240405	163900	861907980	2935	2935	2935	2935	0
187	20240405	163800	861907980	2935	2935	2935	2935	0
188	20240405	163700	861907980	2935	2935	2935	2935	0
189	20240405	163600	861907980	2935	2935	2935	2935	0
190	20240405	163500	861907980	2935	2935	2935	2935	0
191	20240405	163400	861907980	2935	2935	2935	2935	0
192	20240405	163300	861907980	2935	2935	2935	2935	0
193	20240405	163200	861907980	2935	2935	2935	2935	0
194	20240405	163100	861907980	2935	2935	2935	2935	0
195	20240405	163000	861907980	2935	2935	2935	2935	0
196	20240405	162900	861907980	2935	2935	2935	2935	0
197	20240405	162800	861907980	2935	2935	2935	2935	0
198	20240405	162700	861907980	2935	2935	2935	2935	0
199	20240405	162600	861907980	2935	2935	2935	2935	0
200	20240405	162500	861907980	2935	2935	2935	2935	0
201	20240405	162400	861907980	2935	2935	2935	2935	0
202	20240405	162300	861907980	2935	2935	2935	2935	0
203	20240405	162200	861907980	2935	2935	2935	2935	0
204	20240405	162100	861907980	2935	2935	2935	2935	0
205	20240405	162000	861907980	2935	2935	2935	2935	0
206	20240405	161900	861907980	2935	2935	2935	2935	0
207	20240405	161800	861907980	2935	2935	2935	2935	0
208	20240405	161700	861907980	2935	2935	2935	2935	0
209	20240405	161600	861907980	2935	2935	2935	2935	0
210	20240405	161500	861907980	2935	2935	2935	2935	0
211	20240405	161400	861907980	2935	2935	2935	2935	0
212	20240405	161300	861907980	2935	2935	2935	2935	5598
213	20240405	161200	861907980	2935	2935	2935	2935	0
214	20240405	161100	861907980	2935	2935	2935	2935	0
215	20240405	161000	861907980	2935	2935	2935	2935	0
216	20240405	160900	861907980	2935	2935	2935	2935	0
217	20240405	160800	861907980	2935	2935	2935	2935	0
218	20240405	160700	861907980	2935	2935	2935	2935	0
219	20240405	160600	861907980	2935	2935	2935	2935	0
220	20240405	160500	861907980	2935	2935	2935	2935	0
221	20240405	160400	861907980	2935	2935	2935	2935	0
222	20240405	160300	861907980	2935	2935	2935	2935	0
223	20240405	160200	861907980	2935	2935	2935	2935	0
224	20240405	160100	861907980	2935	2935	2935	2935	0
225	20240405	160000	861907980	2935	2935	2935	2935	0
226	20240405	155900	861907980	2935	2935	2935	2935	0
227	20240405	155800	861907980	2935	2935	2935	2935	0
228	20240405	155700	861907980	2935	2935	2935	2935	0
229	20240405	155600	861907980	2935	2935	2935	2935	0
230	20240405	155500	861907980	2935	2935	2935	2935	0
231	20240405	155400	861907980	2935	2935	2935	2935	0
232	20240405	155300	861907980	2935	2935	2935	2935	0
233	20240405	155200	861907980	2935	2935	2935	2935	0
234	20240405	155100	861907980	2935	2935	2935	2935	0
235	20240405	155000	861907980	2935	2935	2935	2935	0
236	20240405	154900	861907980	2935	2935	2935	2935	0
237	20240405	154800	861907980	2935	2935	2935	2935	0
238	20240405	154700	861907980	2935	2935	2935	2935	0
239	20240405	154600	861907980	2935	2935	2935	2935	0
240	20240405	154500	861907980	2935	2935	2935	2935	0
241	20240405	154400	861907980	2935	2935	2935	2935	0
242	20240405	154300	861907980	2935	2935	2935	2935	5598
243	20240405	154200	861907980	2935	2935	2935	2935	0
244	20240405	154100	861907980	2935	2935	2935	2935	0
245	20240405	154000	861907980	2935	2935	2935	2935	0
246	20240405	153900	861907980	2935	2935	2935	2935	0
247	20240405	153800	861907980	2935	2935	2935	2935	0
248	20240405	153700	861907980	2935	2935	2935	2935	0
249	20240405	153600	861907980	2935	2935	2935	2935	0
250	20240405	153500	861907980	2935	2935	2935	2935	0
251	20240405	153400	861907980	2935	2935	2935	2935	0
252	20240405	153300	861907980	2935	2935	2935	2935	0
253	20240405	153200	861907980	2935	2935	2935	2935	0
254	20240405	153100	861907980	2935	2935	2935	2935	0
255	20240405	153000	861907980	2935	2935	2935	2935	5598
256	20240405	152900	845477850	2935	2935	2935	2935	0
257	20240405	152800	845477850	2935	2935	2935	2935	0
258	20240405	152700	845477850	2935	2935	2935	2935	0
259	20240405	152600	845477850	2935	2935	2935	2935	0
260	20240405	152500	845477850	2935	2935	2935	2935	0
261	20240405	152400	845477850	2935	2935	2935	2935	0
262	20240405	152300	845477850	2935	2935	2935	2935	0
263	20240405	152200	845477850	2935	2935	2935	2935	0
264	20240405	152100	845477850	2935	2935	2935	2935	0
265	20240405	152000	845477850	2935	2935	2935	2935	0
266	20240405	151900	845477850	2935	2935	2940	2935	1728
267	20240405	151800	840403705	2940	2940	2940	2940	477
268	20240405	151700	839001325	2940	2940	2940	2940	82
269	20240405	151600	838760245	2940	2940	2940	2935	11
270	20240405	151500	838727915	2940	2935	2940	2935	2928
271	20240405	151400	830120095	2940	2940	2940	2935	110
272	20240405	151300	829797195	2935	2940	2940	2935	27
273	20240405	151200	829717850	2940	2940	2940	2935	125
274	20240405	151100	829350675	2940	2935	2940	2935	2233
275	20240405	151000	822788100	2935	2935	2935	2935	1203
276	20240405	150900	819257295	2935	2935	2935	2935	111
277	20240405	150800	818931510	2935	2935	2935	2935	549
278	20240405	150700	817320195	2935	2930	2935	2930	2
279	20240405	150600	817314330	2935	2935	2935	2935	5
280	20240405	150500	817299655	2935	2935	2935	2930	579
281	20240405	150400	815600675	2935	2935	2935	2935	405
282	20240405	150300	814412000	2935	2935	2935	2935	33
283	20240405	150200	814315145	2930	2940	2940	2930	1794
284	20240405	150100	809050230	2940	2940	2940	2940	8
285	20240405	150000	809026710	2940	2940	2940	2935	1116
286	20240405	145900	805745705	2940	2940	2940	2940	37
287	20240405	145800	805636925	2940	2940	2940	2940	5
288	20240405	145700	805622225	2940	2935	2940	2935	132
289	20240405	145600	805234795	2935	2935	2935	2930	35
290	20240405	145500	805132215	2935	2935	2940	2935	668
291	20240405	145400	803171525	2930	2930	2930	2930	64
292	20240405	145300	802984005	2930	2935	2935	2930	181
293	20240405	145200	802453170	2935	2935	2935	2935	475
294	20240405	145100	801059045	2935	2935	2935	2935	200
295	20240405	145000	800472045	2935	2935	2935	2935	50
296	20240405	144900	800325295	2935	2935	2935	2935	1
297	20240405	144800	800322360	2930	2935	2935	2930	411
298	20240405	144700	799117785	2935	2930	2935	2930	13
299	20240405	144600	799079655	2930	2930	2930	2930	241
300	20240405	144500	798373525	2930	2930	2930	2930	860
301	20240405	144400	795853725	2930	2930	2930	2930	10
302	20240405	144300	795824425	2930	2930	2930	2930	114
303	20240405	144200	795490405	2930	2930	2930	2930	203
304	20240405	144100	794895615	2930	2930	2930	2930	6
305	20240405	144000	794878035	2925	2925	2925	2925	105
306	20240405	143900	794570910	2925	2925	2925	2925	509
307	20240405	143800	793082085	2930	2930	2930	2930	65
308	20240405	143700	792891635	2930	2930	2930	2930	150
309	20240405	143600	792452135	2935	2935	2935	2935	902
310	20240405	143500	789804765	2935	2930	2935	2930	563
311	20240405	143400	788153670	2930	2930	2930	2930	1367
312	20240405	143300	784148360	2930	2935	2935	2930	835
313	20240405	143200	781699090	2930	2930	2930	2930	0
314	20240405	143100	781699090	2930	2930	2930	2930	1616
315	20240405	143000	776964210	2930	2935	2935	2930	238
316	20240405	142900	776266860	2935	2935	2935	2935	9
317	20240405	142800	776240445	2935	2935	2935	2935	177
318	20240405	142700	775720950	2935	2930	2935	2930	210
319	20240405	142600	775105600	2930	2930	2930	2930	0
320	20240405	142500	775105600	2930	2935	2935	2930	1523
321	20240405	142400	770642595	2930	2940	2940	2930	534
322	20240405	142300	769076960	2940	2940	2940	2940	800
323	20240405	142200	766724960	2940	2940	2940	2940	10
324	20240405	142100	766695560	2940	2940	2940	2940	269
325	20240405	142000	765904700	2940	2940	2940	2940	2345
326	20240405	141900	759010400	2940	2935	2940	2935	256
327	20240405	141800	758257795	2935	2935	2935	2935	0
328	20240405	141700	758257795	2935	2935	2935	2935	0
329	20240405	141600	758257795	2935	2935	2935	2935	0
330	20240405	141500	758257795	2935	2935	2935	2935	224
331	20240405	141400	757600355	2935	2935	2935	2935	300
332	20240405	141300	756719855	2935	2935	2935	2935	3
333	20240405	141200	756711050	2935	2935	2935	2935	138
334	20240405	141100	756306020	2935	2935	2935	2935	179
335	20240405	141000	755780655	2935	2935	2935	2930	1050
336	20240405	140900	752702905	2935	2935	2935	2935	56
337	20240405	140800	752538545	2935	2935	2935	2935	134
338	20240405	140700	752145255	2935	2935	2935	2935	1
339	20240405	140600	752142320	2930	2930	2930	2930	1455
340	20240405	140500	747879170	2930	2935	2935	2930	1022
341	20240405	140400	744884610	2935	2935	2935	2930	281
342	20240405	140300	744060085	2935	2935	2935	2935	100
343	20240405	140200	743766585	2940	2940	2940	2930	20
344	20240405	140100	743707835	2940	2940	2940	2930	26
345	20240405	140000	743631495	2940	2935	2940	2935	16
346	20240405	135900	743584515	2940	2930	2940	2930	2023
347	20240405	135800	737649385	2930	2930	2930	2930	424
348	20240405	135700	736407065	2930	2930	2930	2930	51
349	20240405	135600	736257635	2930	2930	2930	2930	101
350	20240405	135500	735961705	2925	2925	2925	2925	0
351	20240405	135400	735961705	2925	2925	2925	2925	21
352	20240405	135300	735900280	2930	2930	2930	2925	138
353	20240405	135200	735496440	2930	2930	2930	2925	231
354	20240405	135100	734820655	2930	2930	2930	2930	1
355	20240405	135000	734817725	2925	2930	2930	2925	149
356	20240405	134900	734381700	2930	2930	2930	2930	134
357	20240405	134800	733989080	2930	2930	2930	2930	502
358	20240405	134700	732518220	2930	2930	2930	2930	18
359	20240405	134600	732465480	2930	2930	2930	2930	368
360	20240405	134500	731387240	2930	2930	2930	2930	0
361	20240405	134400	731387240	2930	2930	2930	2930	405
362	20240405	134300	730200590	2930	2930	2930	2930	205
363	20240405	134200	729599940	2925	2930	2930	2925	959
364	20240405	134100	726794800	2925	2930	2930	2925	1033
365	20240405	134000	723773250	2930	2930	2930	2930	1190
366	20240405	133900	720286550	2925	2930	2930	2925	1079
367	20240405	133800	717125090	2930	2930	2930	2930	80
368	20240405	133700	716890690	2930	2935	2935	2930	2409
369	20240405	133600	709832295	2935	2935	2935	2935	30
370	20240405	133500	709744245	2930	2930	2930	2930	276
371	20240405	133400	708935565	2930	2930	2930	2930	1778
372	20240405	133300	703726025	2930	2930	2930	2930	49
373	20240405	133200	703582455	2930	2930	2930	2930	128
374	20240405	133100	703207415	2930	2930	2930	2930	461
375	20240405	133000	701856685	2935	2935	2935	2935	174
376	20240405	132900	701345995	2935	2935	2935	2935	9
377	20240405	132800	701319580	2930	2935	2935	2930	1003
378	20240405	132700	698380775	2935	2935	2935	2935	5
379	20240405	132600	698366100	2930	2930	2930	2930	62
380	20240405	132500	698184440	2930	2930	2935	2930	378
381	20240405	132400	697076895	2935	2935	2935	2935	0
382	20240405	132300	697076895	2935	2935	2935	2935	2
383	20240405	132200	697071025	2935	2935	2935	2930	2435
384	20240405	132100	689924625	2935	2935	2935	2935	171
385	20240405	132000	689422740	2935	2935	2935	2935	250
386	20240405	131900	688688990	2935	2935	2935	2935	273
387	20240405	131800	687887735	2935	2930	2935	2930	485
388	20240405	131700	686466130	2935	2930	2935	2930	759
389	20240405	131600	684242210	2930	2935	2935	2930	3521
390	20240405	131500	673923085	2930	2935	2935	2930	357
391	20240405	131400	672877060	2935	2935	2935	2935	26
392	20240405	131300	672800750	2935	2930	2935	2930	518
393	20240405	131200	671282920	2935	2935	2935	2935	83
394	20240405	131100	671039315	2935	2930	2935	2930	500
395	20240405	131000	669573315	2930	2935	2935	2930	685
396	20240405	130900	667564695	2930	2935	2935	2930	400
397	20240405	130800	666390945	2935	2935	2935	2935	21
398	20240405	130700	666329310	2935	2935	2935	2935	82
399	20240405	130600	666088640	2935	2940	2940	2935	2192
400	20240405	130500	659655020	2940	2935	2940	2935	19
401	20240405	130400	659599190	2935	2935	2935	2935	0
402	20240405	130300	659599190	2935	2940	2940	2935	1285
403	20240405	130200	655827710	2940	2940	2940	2940	456
404	20240405	130100	654487070	2940	2940	2940	2940	13
405	20240405	130000	654448850	2935	2940	2940	2935	177
406	20240405	125900	653929245	2940	2935	2940	2935	808
407	20240405	125800	651557350	2940	2935	2940	2935	14
408	20240405	125700	651516250	2940	2935	2940	2935	121
409	20240405	125600	651161010	2940	2940	2940	2940	5
410	20240405	125500	651146310	2935	2935	2935	2935	513
411	20240405	125400	649640655	2935	2935	2935	2935	620
412	20240405	125300	647820955	2935	2940	2940	2935	20
413	20240405	125200	647762250	2940	2940	2940	2940	24
414	20240405	125100	647691690	2940	2935	2940	2935	62
415	20240405	125000	647509660	2940	2940	2940	2940	88
416	20240405	124900	647250940	2940	2935	2940	2935	507
417	20240405	124800	645761895	2940	2940	2940	2940	123
418	20240405	124700	645400275	2935	2940	2940	2935	132
419	20240405	124600	645012755	2935	2940	2940	2935	1077
420	20240405	124500	641851375	2940	2945	2945	2940	694
421	20240405	124400	639809320	2945	2945	2945	2945	11
422	20240405	124300	639776925	2940	2940	2945	2940	170
423	20240405	124200	639277115	2940	2940	2940	2940	38
424	20240405	124100	639165395	2940	2940	2940	2940	160
425	20240405	124000	638694995	2935	2935	2935	2935	9
426	20240405	123900	638668580	2940	2940	2940	2940	33
427	20240405	123800	638571560	2940	2940	2940	2940	516
428	20240405	123700	637054520	2945	2945	2945	2945	110
429	20240405	123600	636730570	2945	2940	2945	2940	310
430	20240405	123500	635818620	2940	2945	2945	2940	11
431	20240405	123400	635786230	2945	2940	2945	2940	198
432	20240405	123300	635204095	2945	2945	2945	2940	153
433	20240405	123200	634753960	2940	2945	2945	2940	400
434	20240405	123100	633577735	2945	2950	2950	2945	534
435	20240405	123000	632004850	2950	2950	2950	2950	20
436	20240405	122900	631945850	2950	2945	2950	2945	1088
437	20240405	122800	628741625	2950	2950	2950	2950	22
438	20240405	122700	628676725	2945	2945	2945	2945	0
439	20240405	122600	628676725	2945	2950	2950	2945	161
440	20240405	122500	628202480	2950	2950	2950	2950	375
441	20240405	122400	627096230	2950	2950	2950	2950	4
442	20240405	122300	627084430	2950	2950	2950	2950	14
443	20240405	122200	627043130	2950	2950	2950	2950	100
444	20240405	122100	626748130	2950	2950	2950	2950	1
445	20240405	122000	626745180	2950	2940	2950	2940	349
446	20240405	121900	625718700	2940	2940	2940	2940	99
447	20240405	121800	625427640	2940	2945	2950	2940	2796
448	20240405	121700	617200470	2945	2945	2945	2940	1236
449	20240405	121600	613565620	2945	2935	2945	2935	1043
450	20240405	121500	610498825	2940	2940	2940	2940	64
451	20240405	121400	610310665	2940	2935	2940	2930	3
452	20240405	121300	610301860	2930	2930	2930	2930	0
453	20240405	121200	610301860	2930	2935	2935	2930	180
454	20240405	121100	609773995	2930	2930	2930	2930	0
455	20240405	121000	609773995	2930	2935	2935	2930	811
456	20240405	120900	607394470	2935	2940	2940	2935	495
457	20240405	120800	605941550	2935	2935	2935	2935	708
458	20240405	120700	603863570	2940	2940	2940	2935	22
459	20240405	120600	603798940	2940	2940	2940	2940	96
460	20240405	120500	603516700	2935	2935	2935	2935	2000
461	20240405	120400	597646700	2935	2935	2935	2935	3
462	20240405	120300	597637895	2940	2940	2940	2940	34
463	20240405	120200	597537935	2940	2940	2940	2940	4
464	20240405	120100	597526175	2935	2935	2935	2935	108
465	20240405	120000	597209195	2935	2935	2935	2935	6
466	20240405	115900	597191585	2940	2940	2940	2940	5
467	20240405	115800	597176885	2935	2935	2940	2935	1699
468	20240405	115700	592190270	2940	2940	2940	2940	17
469	20240405	115600	592140290	2940	2940	2940	2940	37
470	20240405	115500	592031510	2940	2935	2940	2935	1327
471	20240405	115400	588130265	2935	2940	2940	2935	444
472	20240405	115300	586825405	2935	2935	2935	2935	100
473	20240405	115200	586531905	2940	2940	2940	2940	145
474	20240405	115100	586105605	2935	2935	2935	2935	1600
475	20240405	115000	581409605	2935	2935	2935	2935	0
476	20240405	114900	581409605	2935	2940	2940	2935	1788
477	20240405	114800	576153635	2940	2940	2940	2940	145
478	20240405	114700	575727335	2940	2940	2940	2940	229
479	20240405	114600	575054075	2940	2950	2950	2940	2493
480	20240405	114500	567718975	2950	2950	2950	2950	61
481	20240405	114400	567539025	2945	2945	2945	2945	5
482	20240405	114300	567524300	2945	2945	2945	2945	5
483	20240405	114200	567509575	2950	2950	2950	2950	8
484	20240405	114100	567485975	2940	2945	2945	2940	1100
485	20240405	114000	564251780	2950	2950	2950	2945	648
486	20240405	113900	562343180	2950	2950	2950	2945	319
487	20240405	113800	561403630	2950	2950	2950	2950	0
488	20240405	113700	561403630	2950	2950	2950	2950	138
489	20240405	113600	560996530	2950	2955	2955	2950	18
490	20240405	113500	560943380	2950	2950	2950	2950	4
491	20240405	113400	560931580	2950	2950	2950	2950	111
492	20240405	113300	560604130	2950	2950	2950	2950	26
493	20240405	113200	560527430	2945	2945	2945	2945	80
494	20240405	113100	560291830	2945	2945	2945	2945	51
495	20240405	113000	560141635	2945	2945	2945	2945	57
496	20240405	112900	559973770	2945	2945	2945	2945	6
497	20240405	112800	559956100	2945	2945	2945	2945	3
498	20240405	112700	559947265	2940	2940	2940	2940	51
499	20240405	112600	559797325	2940	2945	2945	2940	468
500	20240405	112500	558421315	2945	2945	2945	2945	28
501	20240405	112400	558338855	2945	2945	2945	2945	110
502	20240405	112300	558014905	2945	2945	2945	2945	267
503	20240405	112200	557228590	2945	2940	2945	2940	224
504	20240405	112100	556569530	2940	2940	2940	2940	23
505	20240405	112000	556501910	2940	2940	2940	2940	446
506	20240405	111900	555190670	2940	2940	2940	2940	116
507	20240405	111800	554849630	2940	2940	2940	2940	12
508	20240405	111700	554814350	2940	2940	2940	2940	0
509	20240405	111600	554814350	2940	2940	2940	2940	113
510	20240405	111500	554482130	2940	2940	2940	2940	102
511	20240405	111400	554182250	2940	2935	2940	2935	1082
512	20240405	111300	551005325	2935	2940	2940	2935	733
513	20240405	111200	548852805	2940	2940	2940	2935	455
514	20240405	111100	547516605	2935	2940	2940	2935	36
515	20240405	111000	547410815	2940	2940	2940	2940	1009
516	20240405	110900	544444355	2940	2940	2940	2940	179
517	20240405	110800	543918095	2940	2940	2940	2940	3
518	20240405	110700	543909275	2940	2935	2940	2935	648
519	20240405	110600	542007195	2935	2940	2940	2935	1343
520	20240405	110500	538065395	2935	2935	2935	2935	8
521	20240405	110400	538041915	2935	2930	2935	2930	1443
522	20240405	110300	533813910	2930	2935	2940	2930	657
523	20240405	110200	531886600	2940	2940	2940	2940	34
524	20240405	110100	531786640	2940	2935	2940	2935	169
525	20240405	110000	531290505	2935	2930	2935	2930	3436
526	20240405	105900	521217540	2935	2935	2935	2935	321
527	20240405	105800	520275405	2935	2935	2935	2935	196
528	20240405	105700	519700145	2935	2935	2940	2935	2478
529	20240405	105600	512426495	2935	2935	2940	2935	723
530	20240405	105500	510304485	2935	2940	2940	2935	25
531	20240405	105400	510231010	2940	2935	2940	2935	3034
532	20240405	105300	501326050	2935	2940	2940	2935	1384
533	20240405	105200	497263610	2940	2940	2940	2940	953
534	20240405	105100	494461790	2945	2940	2945	2940	102
535	20240405	105000	494161530	2945	2945	2945	2945	12
536	20240405	104900	494126190	2945	2940	2945	2940	119
537	20240405	104800	493775785	2940	2940	2940	2940	177
538	20240405	104700	493255405	2940	2940	2940	2940	45
539	20240405	104600	493123105	2940	2940	2940	2940	290
540	20240405	104500	492270505	2940	2930	2940	2930	4932
541	20240405	104400	477791910	2930	2935	2935	2930	1081
542	20240405	104300	474624570	2935	2935	2935	2935	907
543	20240405	104200	471962525	2940	2940	2940	2940	139
544	20240405	104100	471553865	2940	2935	2940	2930	1801
545	20240405	104000	466276770	2940	2945	2945	2940	227
546	20240405	103900	465608840	2935	2935	2945	2935	3152
547	20240405	103800	456357280	2935	2935	2935	2935	2236
548	20240405	103700	449794620	2935	2935	2935	2930	2891
549	20240405	103600	441321115	2930	2945	2945	2930	10
550	20240405	103500	441291785	2945	2935	2945	2930	2287
551	20240405	103400	434588245	2935	2945	2945	2935	1572
552	20240405	103300	429974305	2945	2935	2945	2935	248
553	20240405	103200	429245905	2935	2935	2935	2935	70
554	20240405	103100	429040455	2935	2935	2935	2935	2053
555	20240405	103000	423014900	2945	2945	2945	2935	3499
556	20240405	102900	412727825	2945	2945	2945	2945	54
557	20240405	102800	412568795	2940	2945	2945	2940	265
558	20240405	102700	411788870	2940	2940	2940	2940	1356
559	20240405	102600	407802230	2940	2940	2940	2940	71
560	20240405	102500	407593490	2940	2955	2955	2940	2339
561	20240405	102400	400711465	2950	2950	2955	2950	418
562	20240405	102300	399476400	2950	2950	2950	2950	4
563	20240405	102200	399464600	2945	2945	2945	2940	2216
564	20240405	102100	392946250	2955	2940	2955	2935	2701
565	20240405	102000	384986510	2940	2945	2945	2940	1583
566	20240405	101900	380328880	2945	2945	2945	2940	153
567	20240405	101800	379879035	2945	2945	2945	2940	68
568	20240405	101700	379678825	2945	2945	2945	2940	386
569	20240405	101600	378543815	2940	2945	2945	2940	1934
570	20240405	101500	372854885	2945	2965	2965	2945	1827
571	20240405	101400	367459090	2965	2965	2965	2950	1208
572	20240405	101300	363883775	2965	2970	2970	2950	315
573	20240405	101200	362954190	2970	2970	2970	2945	679
574	20240405	101100	360942860	2975	2975	2975	2975	50
575	20240405	101000	360794110	2960	2960	2960	2950	1158
576	20240405	100900	357376350	2960	2960	2960	2960	1550
577	20240405	100800	352788350	2960	2960	2960	2960	1716
578	20240405	100700	347708990	2960	2960	2980	2960	658
579	20240405	100600	345761010	2960	2965	2980	2960	1308
580	20240405	100500	341872980	2970	2980	2980	2970	911
581	20240405	100400	339166240	2980	2970	2980	2970	330
582	20240405	100300	338184530	2980	2980	2985	2980	320
583	20240405	100200	337230905	2980	2975	2980	2970	323
584	20240405	100100	336268450	2970	2970	2970	2970	1097
585	20240405	100000	333010360	2970	2970	2970	2965	253
586	20240405	095900	332259850	2970	2970	2970	2970	75
587	20240405	095800	332037100	2970	2980	2985	2970	415
588	20240405	095700	330798905	2985	2970	2985	2970	700
589	20240405	095600	328716870	2970	2980	2980	2970	227
590	20240405	095500	328042190	2980	2975	2980	2975	289
591	20240405	095400	327181655	2975	2965	2975	2960	821
592	20240405	095300	324744045	2965	2960	2965	2960	1066
593	20240405	095200	321587895	2960	2960	2960	2960	1
594	20240405	095100	321584935	2955	2955	2955	2955	100
595	20240405	095000	321289435	2960	2960	2960	2960	429
596	20240405	094900	320019595	2960	2950	2960	2950	3786
597	20240405	094800	308824425	2950	2955	2955	2950	2193
598	20240405	094700	302355065	2955	2955	2955	2955	1336
599	20240405	094600	298407185	2955	2955	2955	2950	319
600	20240405	094500	297464650	2950	2950	2955	2950	790
601	20240405	094400	295133895	2950	2950	2950	2950	193
602	20240405	094300	294564545	2950	2950	2950	2945	627
603	20240405	094200	292715510	2950	2950	2950	2945	3123
604	20240405	094100	283504950	2950	2955	2955	2950	141
605	20240405	094000	283088375	2955	2955	2955	2955	434
606	20240405	093900	281805905	2955	2955	2955	2955	416
607	20240405	093800	280576625	2955	2955	2955	2950	65
608	20240405	093700	280384590	2955	2955	2955	2955	36
609	20240405	093600	280278210	2955	2960	2960	2955	476
610	20240405	093500	278871570	2955	2955	2955	2955	917
611	20240405	093400	276161835	2955	2955	2955	2950	362
612	20240405	093300	275092225	2950	2950	2950	2950	481
613	20240405	093200	273673275	2950	2955	2955	2950	237
614	20240405	093100	272974110	2945	2945	2955	2945	11424
615	20240405	093000	239278175	2945	2945	2945	2940	1200
616	20240405	092900	235744180	2945	2940	2945	2940	273
617	20240405	092800	234940320	2940	2940	2940	2940	881
618	20240405	092700	232350180	2940	2940	2940	2940	121
619	20240405	092600	231994440	2925	2940	2940	2925	1626
620	20240405	092500	227214755	2940	2940	2940	2920	381
621	20240405	092400	226101095	2940	2925	2940	2920	11202
622	20240405	092300	193293875	2925	2930	2930	2925	827
623	20240405	092200	190873730	2930	2935	2935	2925	3131
624	20240405	092100	181704190	2935	2935	2935	2930	734
625	20240405	092000	179552515	2935	2935	2935	2935	420
626	20240405	091900	178319815	2930	2935	2940	2930	523
627	20240405	091800	176786795	2930	2930	2940	2920	354
628	20240405	091700	175748665	2930	2920	2940	2920	845
629	20240405	091600	173275855	2915	2930	2930	2915	720
630	20240405	091500	171172060	2930	2930	2930	2915	1579
631	20240405	091400	166561680	2930	2940	2940	2920	2446
632	20240405	091300	159415590	2940	2950	2950	2915	4561
633	20240405	091200	146074375	2960	2945	2960	2945	175
634	20240405	091100	145557845	2935	2930	2945	2930	1485
635	20240405	091000	141196995	2930	2915	2930	2910	1947
636	20240405	090900	135521895	2905	2920	2925	2905	17671
637	20240405	090800	84013810	2925	2930	2930	2915	3282
638	20240405	090700	74431240	2930	2930	2935	2925	3306
639	20240405	090600	64757835	2925	2940	2940	2920	1522
640	20240405	090500	60301480	2920	2960	2960	2920	1511
641	20240405	090400	55857735	2960	2945	2960	2940	358
642	20240405	090300	54800625	2940	2920	2940	2910	4655
643	20240405	090200	41180965	2930	2940	2940	2930	2992
644	20240405	090100	32411390	2940	2965	2965	2900	5809
645	20240405	090000	15427990	2965	2990	2990	2965	5164