KissMeData/189690/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	200900	923149395	2975	2975	2975	2975	5797
3	20240405	200800	923149395	2975	2975	2975	2975	0
4	20240405	200700	923149395	2975	2975	2975	2975	0
5	20240405	200600	923149395	2975	2975	2975	2975	0
6	20240405	200500	923149395	2975	2975	2975	2975	0
7	20240405	200400	923149395	2975	2975	2975	2975	0
8	20240405	200300	923149395	2975	2975	2975	2975	0
9	20240405	200200	923149395	2975	2975	2975	2975	0
10	20240405	200100	923149395	2975	2975	2975	2975	0
11	20240405	200000	923149395	2975	2975	2975	2975	0
12	20240405	195900	923149395	2975	2975	2975	2975	0
13	20240405	195800	923149395	2975	2975	2975	2975	0
14	20240405	195700	923149395	2975	2975	2975	2975	0
15	20240405	195600	923149395	2975	2975	2975	2975	0
16	20240405	195500	923149395	2975	2975	2975	2975	0
17	20240405	195400	923149395	2975	2975	2975	2975	0
18	20240405	195300	923149395	2975	2975	2975	2975	0
19	20240405	195200	923149395	2975	2975	2975	2975	0
20	20240405	195100	923149395	2975	2975	2975	2975	0
21	20240405	195000	923149395	2975	2975	2975	2975	0
22	20240405	194900	923149395	2975	2975	2975	2975	0
23	20240405	194800	923149395	2975	2975	2975	2975	0
24	20240405	194700	923149395	2975	2975	2975	2975	0
25	20240405	194600	923149395	2975	2975	2975	2975	0
26	20240405	194500	923149395	2975	2975	2975	2975	0
27	20240405	194400	923149395	2975	2975	2975	2975	0
28	20240405	194300	923149395	2975	2975	2975	2975	0
29	20240405	194200	923149395	2975	2975	2975	2975	0
30	20240405	194100	923149395	2975	2975	2975	2975	0
31	20240405	194000	923149395	2975	2975	2975	2975	0
32	20240405	193900	923149395	2975	2975	2975	2975	5797
33	20240405	193800	923149395	2975	2975	2975	2975	0
34	20240405	193700	923149395	2975	2975	2975	2975	0
35	20240405	193600	923149395	2975	2975	2975	2975	0
36	20240405	193500	923149395	2975	2975	2975	2975	0
37	20240405	193400	923149395	2975	2975	2975	2975	0
38	20240405	193300	923149395	2975	2975	2975	2975	0
39	20240405	193200	923149395	2975	2975	2975	2975	0
40	20240405	193100	923149395	2975	2975	2975	2975	0
41	20240405	193000	923149395	2975	2975	2975	2975	0
42	20240405	192900	923149395	2975	2975	2975	2975	0
43	20240405	192800	923149395	2975	2975	2975	2975	0
44	20240405	192700	923149395	2975	2975	2975	2975	0
45	20240405	192600	923149395	2975	2975	2975	2975	0
46	20240405	192500	923149395	2975	2975	2975	2975	0
47	20240405	192400	923149395	2975	2975	2975	2975	0
48	20240405	192300	923149395	2975	2975	2975	2975	0
49	20240405	192200	923149395	2975	2975	2975	2975	0
50	20240405	192100	923149395	2975	2975	2975	2975	0
51	20240405	192000	923149395	2975	2975	2975	2975	0
52	20240405	191900	923149395	2975	2975	2975	2975	0
53	20240405	191800	923149395	2975	2975	2975	2975	0
54	20240405	191700	923149395	2975	2975	2975	2975	0
55	20240405	191600	923149395	2975	2975	2975	2975	0
56	20240405	191500	923149395	2975	2975	2975	2975	0
57	20240405	191400	923149395	2975	2975	2975	2975	0
58	20240405	191300	923149395	2975	2975	2975	2975	0
59	20240405	191200	923149395	2975	2975	2975	2975	0
60	20240405	191100	923149395	2975	2975	2975	2975	0
61	20240405	191000	923149395	2975	2975	2975	2975	0
62	20240405	190900	923149395	2975	2975	2975	2975	5797
63	20240405	190800	923149395	2975	2975	2975	2975	0
64	20240405	190700	923149395	2975	2975	2975	2975	0
65	20240405	190600	923149395	2975	2975	2975	2975	0
66	20240405	190500	923149395	2975	2975	2975	2975	0
67	20240405	190400	923149395	2975	2975	2975	2975	0
68	20240405	190300	923149395	2975	2975	2975	2975	0
69	20240405	190200	923149395	2975	2975	2975	2975	0
70	20240405	190100	923149395	2975	2975	2975	2975	0
71	20240405	190000	923149395	2975	2975	2975	2975	0
72	20240405	185900	923149395	2975	2975	2975	2975	0
73	20240405	185800	923149395	2975	2975	2975	2975	0
74	20240405	185700	923149395	2975	2975	2975	2975	0
75	20240405	185600	923149395	2975	2975	2975	2975	0
76	20240405	185500	923149395	2975	2975	2975	2975	0
77	20240405	185400	923149395	2975	2975	2975	2975	0
78	20240405	185300	923149395	2975	2975	2975	2975	0
79	20240405	185200	923149395	2975	2975	2975	2975	0
80	20240405	185100	923149395	2975	2975	2975	2975	0
81	20240405	185000	923149395	2975	2975	2975	2975	0
82	20240405	184900	923149395	2975	2975	2975	2975	0
83	20240405	184800	923149395	2975	2975	2975	2975	0
84	20240405	184700	923149395	2975	2975	2975	2975	0
85	20240405	184600	923149395	2975	2975	2975	2975	0
86	20240405	184500	923149395	2975	2975	2975	2975	0
87	20240405	184400	923149395	2975	2975	2975	2975	0
88	20240405	184300	923149395	2975	2975	2975	2975	0
89	20240405	184200	923149395	2975	2975	2975	2975	0
90	20240405	184100	923149395	2975	2975	2975	2975	0
91	20240405	184000	923149395	2975	2975	2975	2975	0
92	20240405	183900	923149395	2975	2975	2975	2975	5797
93	20240405	183800	923149395	2975	2975	2975	2975	0
94	20240405	183700	923149395	2975	2975	2975	2975	0
95	20240405	183600	923149395	2975	2975	2975	2975	0
96	20240405	183500	923149395	2975	2975	2975	2975	0
97	20240405	183400	923149395	2975	2975	2975	2975	0
98	20240405	183300	923149395	2975	2975	2975	2975	0
99	20240405	183200	923149395	2975	2975	2975	2975	0
100	20240405	183100	923149395	2975	2975	2975	2975	0
101	20240405	183000	923149395	2975	2975	2975	2975	0
102	20240405	182900	923149395	2975	2975	2975	2975	0
103	20240405	182800	923149395	2975	2975	2975	2975	0
104	20240405	182700	923149395	2975	2975	2975	2975	0
105	20240405	182600	923149395	2975	2975	2975	2975	0
106	20240405	182500	923149395	2975	2975	2975	2975	0
107	20240405	182400	923149395	2975	2975	2975	2975	0
108	20240405	182300	923149395	2975	2975	2975	2975	0
109	20240405	182200	923149395	2975	2975	2975	2975	0
110	20240405	182100	923149395	2975	2975	2975	2975	0
111	20240405	182000	923149395	2975	2975	2975	2975	0
112	20240405	181900	923149395	2975	2975	2975	2975	0
113	20240405	181800	923149395	2975	2975	2975	2975	0
114	20240405	181700	923149395	2975	2975	2975	2975	0
115	20240405	181600	923149395	2975	2975	2975	2975	0
116	20240405	181500	923149395	2975	2975	2975	2975	0
117	20240405	181400	923149395	2975	2975	2975	2975	0
118	20240405	181300	923149395	2975	2975	2975	2975	0
119	20240405	181200	923149395	2975	2975	2975	2975	0
120	20240405	181100	923149395	2975	2975	2975	2975	0
121	20240405	181000	923149395	2975	2975	2975	2975	0
122	20240405	180900	923149395	2975	2975	2975	2975	5797
123	20240405	180800	923149395	2975	2975	2975	2975	0
124	20240405	180700	923149395	2975	2975	2975	2975	0
125	20240405	180600	923149395	2975	2975	2975	2975	0
126	20240405	180500	923149395	2975	2975	2975	2975	0
127	20240405	180400	923149395	2975	2975	2975	2975	0
128	20240405	180300	923149395	2975	2975	2975	2975	0
129	20240405	180200	923149395	2975	2975	2975	2975	0
130	20240405	180100	923149395	2975	2975	2975	2975	0
131	20240405	180000	923149395	2975	2975	2975	2975	0
132	20240405	175900	923149395	2975	2975	2975	2975	0
133	20240405	175800	923149395	2975	2975	2975	2975	0
134	20240405	175700	923149395	2975	2975	2975	2975	0
135	20240405	175600	923149395	2975	2975	2975	2975	0
136	20240405	175500	923149395	2975	2975	2975	2975	0
137	20240405	175400	923149395	2975	2975	2975	2975	0
138	20240405	175300	923149395	2975	2975	2975	2975	0
139	20240405	175200	923149395	2975	2975	2975	2975	0
140	20240405	175100	923149395	2975	2975	2975	2975	0
141	20240405	175000	923149395	2975	2975	2975	2975	0
142	20240405	174900	923149395	2975	2975	2975	2975	0
143	20240405	174800	923149395	2975	2975	2975	2975	0
144	20240405	174700	923149395	2975	2975	2975	2975	0
145	20240405	174600	923149395	2975	2975	2975	2975	0
146	20240405	174500	923149395	2975	2975	2975	2975	0
147	20240405	174400	923149395	2975	2975	2975	2975	0
148	20240405	174300	923149395	2975	2975	2975	2975	0
149	20240405	174200	923149395	2975	2975	2975	2975	0
150	20240405	174100	923149395	2975	2975	2975	2975	0
151	20240405	174000	923149395	2975	2975	2975	2975	0
152	20240405	173900	923149395	2975	2975	2975	2975	5797
153	20240405	173800	923149395	2975	2975	2975	2975	0
154	20240405	173700	923149395	2975	2975	2975	2975	0
155	20240405	173600	923149395	2975	2975	2975	2975	0
156	20240405	173500	923149395	2975	2975	2975	2975	0
157	20240405	173400	923149395	2975	2975	2975	2975	0
158	20240405	173300	923149395	2975	2975	2975	2975	0
159	20240405	173200	923149395	2975	2975	2975	2975	0
160	20240405	173100	923149395	2975	2975	2975	2975	0
161	20240405	173000	923149395	2975	2975	2975	2975	0
162	20240405	172900	923149395	2975	2975	2975	2975	0
163	20240405	172800	923149395	2975	2975	2975	2975	0
164	20240405	172700	923149395	2975	2975	2975	2975	0
165	20240405	172600	923149395	2975	2975	2975	2975	0
166	20240405	172500	923149395	2975	2975	2975	2975	0
167	20240405	172400	923149395	2975	2975	2975	2975	0
168	20240405	172300	923149395	2975	2975	2975	2975	0
169	20240405	172200	923149395	2975	2975	2975	2975	0
170	20240405	172100	923149395	2975	2975	2975	2975	0
171	20240405	172000	923149395	2975	2975	2975	2975	0
172	20240405	171900	923149395	2975	2975	2975	2975	0
173	20240405	171800	923149395	2975	2975	2975	2975	0
174	20240405	171700	923149395	2975	2975	2975	2975	0
175	20240405	171600	923149395	2975	2975	2975	2975	0
176	20240405	171500	923149395	2975	2975	2975	2975	0
177	20240405	171400	923149395	2975	2975	2975	2975	0
178	20240405	171300	923149395	2975	2975	2975	2975	0
179	20240405	171200	923149395	2975	2975	2975	2975	0
180	20240405	171100	923149395	2975	2975	2975	2975	0
181	20240405	171000	923149395	2975	2975	2975	2975	0
182	20240405	170900	923149395	2975	2975	2975	2975	5797
183	20240405	170800	923149395	2975	2975	2975	2975	0
184	20240405	170700	923149395	2975	2975	2975	2975	0
185	20240405	170600	923149395	2975	2975	2975	2975	0
186	20240405	170500	923149395	2975	2975	2975	2975	0
187	20240405	170400	923149395	2975	2975	2975	2975	0
188	20240405	170300	923149395	2975	2975	2975	2975	0
189	20240405	170200	923149395	2975	2975	2975	2975	0
190	20240405	170100	923149395	2975	2975	2975	2975	0
191	20240405	170000	923149395	2975	2975	2975	2975	0
192	20240405	165900	923149395	2975	2975	2975	2975	0
193	20240405	165800	923149395	2975	2975	2975	2975	0
194	20240405	165700	923149395	2975	2975	2975	2975	0
195	20240405	165600	923149395	2975	2975	2975	2975	0
196	20240405	165500	923149395	2975	2975	2975	2975	0
197	20240405	165400	923149395	2975	2975	2975	2975	0
198	20240405	165300	923149395	2975	2975	2975	2975	0
199	20240405	165200	923149395	2975	2975	2975	2975	0
200	20240405	165100	923149395	2975	2975	2975	2975	0
201	20240405	165000	923149395	2975	2975	2975	2975	0
202	20240405	164900	923149395	2975	2975	2975	2975	0
203	20240405	164800	923149395	2975	2975	2975	2975	0
204	20240405	164700	923149395	2975	2975	2975	2975	0
205	20240405	164600	923149395	2975	2975	2975	2975	0
206	20240405	164500	923149395	2975	2975	2975	2975	0
207	20240405	164400	923149395	2975	2975	2975	2975	0
208	20240405	164300	923149395	2975	2975	2975	2975	0
209	20240405	164200	923149395	2975	2975	2975	2975	0
210	20240405	164100	923149395	2975	2975	2975	2975	0
211	20240405	164000	923149395	2975	2975	2975	2975	0
212	20240405	163900	923149395	2975	2975	2975	2975	5797
213	20240405	163800	923149395	2975	2975	2975	2975	0
214	20240405	163700	923149395	2975	2975	2975	2975	0
215	20240405	163600	923149395	2975	2975	2975	2975	0
216	20240405	163500	923149395	2975	2975	2975	2975	0
217	20240405	163400	923149395	2975	2975	2975	2975	0
218	20240405	163300	923149395	2975	2975	2975	2975	0
219	20240405	163200	923149395	2975	2975	2975	2975	0
220	20240405	163100	923149395	2975	2975	2975	2975	0
221	20240405	163000	923149395	2975	2975	2975	2975	0
222	20240405	162900	923149395	2975	2975	2975	2975	0
223	20240405	162800	923149395	2975	2975	2975	2975	0
224	20240405	162700	923149395	2975	2975	2975	2975	0
225	20240405	162600	923149395	2975	2975	2975	2975	0
226	20240405	162500	923149395	2975	2975	2975	2975	0
227	20240405	162400	923149395	2975	2975	2975	2975	0
228	20240405	162300	923149395	2975	2975	2975	2975	0
229	20240405	162200	923149395	2975	2975	2975	2975	0
230	20240405	162100	923149395	2975	2975	2975	2975	0
231	20240405	162000	923149395	2975	2975	2975	2975	0
232	20240405	161900	923149395	2975	2975	2975	2975	0
233	20240405	161800	923149395	2975	2975	2975	2975	0
234	20240405	161700	923149395	2975	2975	2975	2975	0
235	20240405	161600	923149395	2975	2975	2975	2975	0
236	20240405	161500	923149395	2975	2975	2975	2975	0
237	20240405	161400	923149395	2975	2975	2975	2975	0
238	20240405	161300	923149395	2975	2975	2975	2975	0
239	20240405	161200	923149395	2975	2975	2975	2975	0
240	20240405	161100	923149395	2975	2975	2975	2975	0
241	20240405	161000	923149395	2975	2975	2975	2975	0
242	20240405	160900	923149395	2975	2975	2975	2975	5797
243	20240405	160800	923149395	2975	2975	2975	2975	0
244	20240405	160700	923149395	2975	2975	2975	2975	0
245	20240405	160600	923149395	2975	2975	2975	2975	0
246	20240405	160500	923149395	2975	2975	2975	2975	0
247	20240405	160400	923149395	2975	2975	2975	2975	0
248	20240405	160300	923149395	2975	2975	2975	2975	0
249	20240405	160200	923149395	2975	2975	2975	2975	0
250	20240405	160100	923149395	2975	2975	2975	2975	0
251	20240405	160000	923149395	2975	2975	2975	2975	0
252	20240405	155900	923149395	2975	2975	2975	2975	0
253	20240405	155800	923149395	2975	2975	2975	2975	0
254	20240405	155700	923149395	2975	2975	2975	2975	0
255	20240405	155600	923149395	2975	2975	2975	2975	0
256	20240405	155500	923149395	2975	2975	2975	2975	0
257	20240405	155400	923149395	2975	2975	2975	2975	0
258	20240405	155300	923149395	2975	2975	2975	2975	0
259	20240405	155200	923149395	2975	2975	2975	2975	0
260	20240405	155100	923149395	2975	2975	2975	2975	0
261	20240405	155000	923149395	2975	2975	2975	2975	0
262	20240405	154900	923149395	2975	2975	2975	2975	0
263	20240405	154800	923149395	2975	2975	2975	2975	0
264	20240405	154700	923149395	2975	2975	2975	2975	0
265	20240405	154600	923149395	2975	2975	2975	2975	0
266	20240405	154500	923149395	2975	2975	2975	2975	0
267	20240405	154400	923149395	2975	2975	2975	2975	0
268	20240405	154300	923149395	2975	2975	2975	2975	0
269	20240405	154200	923149395	2975	2975	2975	2975	0
270	20240405	154100	923149395	2975	2975	2975	2975	0
271	20240405	154000	923149395	2975	2975	2975	2975	0
272	20240405	153900	923149395	2975	2975	2975	2975	5797
273	20240405	153800	923149395	2975	2975	2975	2975	0
274	20240405	153700	923149395	2975	2975	2975	2975	0
275	20240405	153600	923149395	2975	2975	2975	2975	0
276	20240405	153500	923149395	2975	2975	2975	2975	0
277	20240405	153400	923149395	2975	2975	2975	2975	0
278	20240405	153300	923149395	2975	2975	2975	2975	0
279	20240405	153200	923149395	2975	2975	2975	2975	0
280	20240405	153100	923149395	2975	2975	2975	2975	0
281	20240405	153000	923149395	2975	2975	2975	2975	5797
282	20240405	152900	905903320	2985	2985	2985	2985	0
283	20240405	152800	905903320	2985	2985	2985	2985	0
284	20240405	152700	905903320	2985	2985	2985	2985	0
285	20240405	152600	905903320	2985	2985	2985	2985	0
286	20240405	152500	905903320	2985	2985	2985	2985	0
287	20240405	152400	905903320	2985	2985	2985	2985	0
288	20240405	152300	905903320	2985	2985	2985	2985	0
289	20240405	152200	905903320	2985	2985	2985	2985	0
290	20240405	152100	905903320	2985	2985	2985	2985	0
291	20240405	152000	905903320	2985	2985	2985	2985	0
292	20240405	151900	905903320	2985	2980	2985	2975	2212
293	20240405	151800	899319220	2985	2985	2990	2980	1904
294	20240405	151700	893634090	2985	2985	2985	2985	2023
295	20240405	151600	887595435	2985	2980	2985	2970	2170
296	20240405	151500	881146565	2980	2975	2980	2970	1403
297	20240405	151400	876968185	2975	2970	2975	2970	1839
298	20240405	151300	871500530	2975	2970	2975	2970	254
299	20240405	151200	870745145	2975	2965	2975	2965	4112
300	20240405	151100	858541435	2965	2960	2965	2960	187
301	20240405	151000	857987730	2965	2960	2965	2960	76
302	20240405	150900	857762765	2965	2960	2965	2960	1111
303	20240405	150800	854473700	2965	2965	2965	2965	50
304	20240405	150700	854325450	2970	2970	2970	2970	0
305	20240405	150600	854325450	2970	2970	2970	2970	1
306	20240405	150500	854322480	2965	2965	2965	2965	602
307	20240405	150400	852537550	2955	2955	2955	2955	724
308	20240405	150300	850398130	2970	2970	2970	2970	3
309	20240405	150200	850389220	2970	2965	2970	2965	3
310	20240405	150100	850380320	2960	2960	2960	2955	190
311	20240405	150000	849818360	2960	2965	2970	2960	820
312	20240405	145900	847390510	2970	2975	2975	2960	809
313	20240405	145800	844985345	2975	2955	2975	2955	13494
314	20240405	145700	805023280	2960	2950	2960	2950	8997
315	20240405	145600	778445610	2950	2945	2950	2945	4336
316	20240405	145500	765656090	2950	2950	2950	2950	303
317	20240405	145400	764762240	2945	2945	2945	2945	500
318	20240405	145300	763289740	2950	2950	2950	2950	410
319	20240405	145200	762080240	2950	2945	2950	2945	2492
320	20240405	145100	754740380	2945	2945	2945	2945	0
321	20240405	145000	754740380	2945	2945	2945	2945	0
322	20240405	144900	754740380	2945	2945	2945	2945	1
323	20240405	144800	754737435	2935	2935	2935	2935	0
324	20240405	144700	754737435	2935	2935	2935	2935	810
325	20240405	144600	752360085	2935	2935	2935	2935	115
326	20240405	144500	752022560	2935	2945	2945	2935	45
327	20240405	144400	751890475	2940	2940	2940	2940	500
328	20240405	144300	750420475	2940	2940	2940	2940	0
329	20240405	144200	750420475	2940	2940	2940	2940	0
330	20240405	144100	750420475	2940	2925	2940	2925	474
331	20240405	144000	749030500	2945	2945	2945	2945	257
332	20240405	143900	748273635	2945	2945	2945	2930	302
333	20240405	143800	747388745	2945	2945	2945	2945	322
334	20240405	143700	746440455	2940	2940	2940	2940	65
335	20240405	143600	746249355	2940	2940	2940	2940	2030
336	20240405	143500	740281155	2940	2940	2940	2940	0
337	20240405	143400	740281155	2940	2940	2940	2940	0
338	20240405	143300	740281155	2940	2940	2940	2940	0
339	20240405	143200	740281155	2940	2940	2940	2940	0
340	20240405	143100	740281155	2940	2940	2940	2940	1
341	20240405	143000	740278215	2920	2920	2920	2920	0
342	20240405	142900	740278215	2920	2920	2920	2920	0
343	20240405	142800	740278215	2920	2925	2925	2920	1000
344	20240405	142700	737358210	2940	2940	2940	2940	0
345	20240405	142600	737358210	2940	2940	2940	2940	4400
346	20240405	142500	724422210	2940	2935	2940	2935	598
347	20240405	142400	722667040	2940	2940	2940	2940	0
348	20240405	142300	722667040	2940	2940	2940	2940	0
349	20240405	142200	722667040	2940	2940	2940	2940	0
350	20240405	142100	722667040	2940	2940	2940	2940	230
351	20240405	142000	721990840	2940	2920	2940	2920	99
352	20240405	141900	721700845	2920	2935	2935	2920	157
353	20240405	141800	721242390	2920	2920	2920	2920	0
354	20240405	141700	721242390	2920	2930	2930	2920	2000
355	20240405	141600	715394250	2935	2935	2935	2935	0
356	20240405	141500	715394250	2935	2925	2935	2925	140
357	20240405	141400	714984350	2935	2935	2935	2935	243
358	20240405	141300	714271145	2935	2935	2935	2935	0
359	20240405	141200	714271145	2935	2935	2935	2935	0
360	20240405	141100	714271145	2935	2935	2935	2935	0
361	20240405	141000	714271145	2935	2935	2935	2935	6
362	20240405	140900	714253535	2935	2935	2935	2935	3
363	20240405	140800	714244730	2940	2940	2940	2940	75
364	20240405	140700	714024230	2940	2940	2940	2940	1
365	20240405	140600	714021290	2940	2940	2940	2940	0
366	20240405	140500	714021290	2940	2940	2940	2940	0
367	20240405	140400	714021290	2940	2940	2940	2940	540
368	20240405	140300	712433690	2920	2940	2940	2920	503
369	20240405	140200	710954930	2940	2940	2940	2940	0
370	20240405	140100	710954930	2940	2940	2940	2940	0
371	20240405	140000	710954930	2940	2940	2940	2940	0
372	20240405	135900	710954930	2940	2940	2940	2940	0
373	20240405	135800	710954930	2940	2935	2940	2935	4810
374	20240405	135700	696814290	2915	2920	2920	2915	90
375	20240405	135600	696551895	2935	2935	2935	2935	128
376	20240405	135500	696176215	2920	2920	2920	2920	0
377	20240405	135400	696176215	2920	2920	2920	2920	0
378	20240405	135300	696176215	2920	2920	2920	2920	0
379	20240405	135200	696176215	2920	2920	2920	2920	50
380	20240405	135100	696030215	2935	2935	2935	2935	0
381	20240405	135000	696030215	2935	2920	2935	2920	3620
382	20240405	134900	685414150	2920	2920	2920	2920	40
383	20240405	134800	685297350	2920	2920	2920	2920	0
384	20240405	134700	685297350	2920	2920	2920	2920	0
385	20240405	134600	685297350	2920	2920	2920	2920	10
386	20240405	134500	685268150	2920	2920	2920	2920	1
387	20240405	134400	685265230	2910	2910	2910	2910	0
388	20240405	134300	685265230	2910	2910	2910	2910	33
389	20240405	134200	685169200	2915	2915	2915	2915	0
390	20240405	134100	685169200	2915	2915	2915	2915	0
391	20240405	134000	685169200	2915	2915	2915	2915	400
392	20240405	133900	684003200	2915	2915	2915	2915	0
393	20240405	133800	684003200	2915	2915	2915	2915	0
394	20240405	133700	684003200	2915	2915	2915	2915	0
395	20240405	133600	684003200	2915	2915	2915	2915	0
396	20240405	133500	684003200	2915	2915	2915	2915	1
397	20240405	133400	684000285	2915	2915	2915	2915	0
398	20240405	133300	684000285	2915	2915	2915	2915	0
399	20240405	133200	684000285	2915	2915	2915	2915	10
400	20240405	133100	683971135	2910	2910	2910	2910	433
401	20240405	133000	682711105	2910	2910	2910	2910	2331
402	20240405	132900	675927895	2910	2910	2910	2910	0
403	20240405	132800	675927895	2910	2915	2915	2910	341
404	20240405	132700	674933885	2915	2915	2915	2915	0
405	20240405	132600	674933885	2915	2915	2915	2915	15
406	20240405	132500	674890160	2915	2915	2915	2915	150
407	20240405	132400	674452910	2920	2920	2920	2920	0
408	20240405	132300	674452910	2920	2920	2920	2920	0
409	20240405	132200	674452910	2920	2920	2920	2920	1
410	20240405	132100	674449990	2930	2930	2930	2930	0
411	20240405	132000	674449990	2930	2930	2930	2930	0
412	20240405	131900	674449990	2930	2930	2930	2930	820
413	20240405	131800	672047390	2930	2925	2930	2925	6002
414	20240405	131700	654466100	2925	2925	2925	2925	0
415	20240405	131600	654466100	2925	2925	2925	2925	0
416	20240405	131500	654466100	2925	2920	2925	2920	536
417	20240405	131400	652899450	2915	2915	2915	2915	25
418	20240405	131300	652826575	2915	2915	2915	2915	0
419	20240405	131200	652826575	2915	2915	2915	2915	0
420	20240405	131100	652826575	2915	2915	2915	2915	0
421	20240405	131000	652826575	2915	2915	2915	2915	0
422	20240405	130900	652826575	2915	2915	2915	2915	2
423	20240405	130800	652820745	2915	2915	2915	2915	241
424	20240405	130700	652118230	2915	2910	2915	2910	177
425	20240405	130600	651603135	2915	2915	2915	2915	0
426	20240405	130500	651603135	2915	2905	2915	2905	4
427	20240405	130400	651591485	2905	2905	2920	2900	6515
428	20240405	130300	632676075	2905	2905	2905	2905	152
429	20240405	130200	632234515	2905	2905	2910	2905	251
430	20240405	130100	631505310	2905	2905	2905	2905	0
431	20240405	130000	631505310	2905	2905	2905	2905	0
432	20240405	125900	631505310	2905	2905	2905	2905	0
433	20240405	125800	631505310	2905	2910	2910	2905	7094
434	20240405	125700	610892200	2910	2910	2910	2910	605
435	20240405	125600	609131650	2910	2910	2910	2910	1000
436	20240405	125500	606221650	2915	2915	2915	2915	355
437	20240405	125400	605186825	2910	2910	2910	2910	355
438	20240405	125300	604153775	2920	2920	2920	2920	1
439	20240405	125200	604150855	2910	2910	2910	2910	826
440	20240405	125100	601747195	2920	2920	2920	2920	36
441	20240405	125000	601642075	2920	2920	2920	2920	0
442	20240405	124900	601642075	2920	2920	2920	2920	0
443	20240405	124800	601642075	2920	2920	2920	2920	108
444	20240405	124700	601326715	2915	2915	2915	2915	520
445	20240405	124600	599810915	2920	2920	2920	2920	10
446	20240405	124500	599781715	2925	2925	2925	2925	0
447	20240405	124400	599781715	2925	2915	2925	2915	662
448	20240405	124300	597851975	2925	2925	2925	2925	1
449	20240405	124200	597849050	2915	2915	2915	2915	0
450	20240405	124100	597849050	2915	2915	2915	2915	5
451	20240405	124000	597834475	2915	2915	2915	2915	1
452	20240405	123900	597831560	2920	2920	2920	2920	1200
453	20240405	123800	594327560	2920	2920	2920	2920	500
454	20240405	123700	592867560	2915	2920	2920	2915	3831
455	20240405	123600	581699360	2930	2925	2930	2920	801
456	20240405	123500	579357955	2930	2925	2930	2925	25
457	20240405	123400	579284730	2930	2930	2930	2930	19
458	20240405	123300	579229060	2930	2930	2930	2930	0
459	20240405	123200	579229060	2930	2920	2930	2920	225
460	20240405	123100	578570150	2930	2930	2930	2930	121
461	20240405	123000	578215620	2920	2920	2920	2920	1
462	20240405	122900	578212700	2915	2915	2915	2915	0
463	20240405	122800	578212700	2915	2915	2915	2915	0
464	20240405	122700	578212700	2915	2915	2915	2915	0
465	20240405	122600	578212700	2915	2915	2915	2915	0
466	20240405	122500	578212700	2915	2915	2915	2915	0
467	20240405	122400	578212700	2915	2915	2915	2915	0
468	20240405	122300	578212700	2915	2915	2915	2915	0
469	20240405	122200	578212700	2915	2915	2915	2915	1000
470	20240405	122100	575297700	2915	2915	2915	2915	0
471	20240405	122000	575297700	2915	2920	2920	2915	3000
472	20240405	121900	566549240	2930	2930	2930	2930	0
473	20240405	121800	566549240	2930	2930	2930	2930	6
474	20240405	121700	566531660	2930	2930	2930	2930	0
475	20240405	121600	566531660	2930	2930	2930	2930	0
476	20240405	121500	566531660	2930	2930	2930	2930	0
477	20240405	121400	566531660	2930	2930	2930	2930	1
478	20240405	121300	566528730	2920	2920	2920	2920	0
479	20240405	121200	566528730	2920	2930	2930	2920	39
480	20240405	121100	566414560	2930	2930	2930	2930	0
481	20240405	121000	566414560	2930	2930	2930	2930	0
482	20240405	120900	566414560	2930	2930	2930	2930	1
483	20240405	120800	566411630	2915	2920	2920	2915	4000
484	20240405	120700	554748490	2925	2925	2925	2925	0
485	20240405	120600	554748490	2925	2925	2925	2925	1
486	20240405	120500	554745565	2935	2935	2935	2935	0
487	20240405	120400	554745565	2935	2935	2935	2935	0
488	20240405	120300	554745565	2935	2935	2935	2935	1
489	20240405	120200	554742630	2920	2920	2920	2920	851
490	20240405	120100	552257710	2935	2925	2935	2925	101
491	20240405	120000	551962275	2935	2935	2935	2935	133
492	20240405	115900	551571920	2935	2935	2935	2935	0
493	20240405	115800	551571920	2935	2935	2935	2935	0
494	20240405	115700	551571920	2935	2925	2935	2925	534
495	20240405	115600	550009960	2935	2935	2935	2935	0
496	20240405	115500	550009960	2935	2935	2935	2935	0
497	20240405	115400	550009960	2935	2935	2935	2935	1
498	20240405	115300	550007025	2935	2940	2940	2935	2
499	20240405	115200	550001150	2925	2930	2930	2925	108
500	20240405	115100	549685130	2930	2930	2930	2930	234
501	20240405	115000	548999510	2930	2935	2935	2930	70
502	20240405	114900	548794160	2940	2940	2940	2940	0
503	20240405	114800	548794160	2940	2940	2940	2940	0
504	20240405	114700	548794160	2940	2940	2940	2940	0
505	20240405	114600	548794160	2940	2940	2940	2940	0
506	20240405	114500	548794160	2940	2940	2940	2940	0
507	20240405	114400	548794160	2940	2940	2940	2940	0
508	20240405	114300	548794160	2940	2940	2940	2940	0
509	20240405	114200	548794160	2940	2940	2940	2940	0
510	20240405	114100	548794160	2940	2940	2940	2940	1
511	20240405	114000	548791220	2925	2925	2925	2925	0
512	20240405	113900	548791220	2925	2925	2925	2925	115
513	20240405	113800	548454845	2940	2940	2940	2940	0
514	20240405	113700	548454845	2940	2940	2940	2940	0
515	20240405	113600	548454845	2940	2940	2940	2940	0
516	20240405	113500	548454845	2940	2940	2940	2940	0
517	20240405	113400	548454845	2940	2940	2940	2940	0
518	20240405	113300	548454845	2940	2940	2940	2940	0
519	20240405	113200	548454845	2940	2935	2940	2935	2030
520	20240405	113100	542487115	2935	2920	2935	2920	2312
521	20240405	113000	535701560	2920	2920	2920	2920	354
522	20240405	112900	534667880	2935	2935	2935	2935	0
523	20240405	112800	534667880	2935	2935	2935	2935	0
524	20240405	112700	534667880	2935	2935	2935	2935	1
525	20240405	112600	534664945	2915	2915	2915	2915	0
526	20240405	112500	534664945	2915	2915	2915	2915	79
527	20240405	112400	534434660	2920	2920	2920	2920	0
528	20240405	112300	534434660	2920	2920	2920	2920	1002
529	20240405	112200	531508820	2920	2920	2920	2920	1815
530	20240405	112100	526209020	2925	2925	2925	2925	8
531	20240405	112000	526185620	2920	2920	2920	2920	100
532	20240405	111900	525893620	2935	2935	2935	2935	1200
533	20240405	111800	522371620	2940	2940	2940	2940	0
534	20240405	111700	522371620	2940	2925	2940	2925	6000
535	20240405	111600	504739110	2925	2915	2925	2915	415
536	20240405	111500	503527380	2920	2920	2920	2920	1
537	20240405	111400	503524460	2915	2915	2915	2915	0
538	20240405	111300	503524460	2915	2915	2915	2915	132
539	20240405	111200	503139680	2915	2925	2925	2915	2132
540	20240405	111100	496915210	2920	2920	2920	2920	0
541	20240405	111000	496915210	2920	2920	2920	2920	0
542	20240405	110900	496915210	2920	2920	2920	2920	0
543	20240405	110800	496915210	2920	2920	2920	2920	0
544	20240405	110700	496915210	2920	2920	2920	2920	500
545	20240405	110600	495455210	2925	2925	2925	2925	410
546	20240405	110500	494255960	2925	2925	2925	2925	610
547	20240405	110400	492471710	2925	2910	2925	2910	594
548	20240405	110300	490738115	2910	2920	2920	2910	2907
549	20240405	110200	482278735	2910	2910	2910	2910	1199
550	20240405	110100	478789645	2920	2910	2920	2910	595
551	20240405	110000	477056195	2910	2910	2910	2910	0
552	20240405	105900	477056195	2910	2905	2910	2905	6350
553	20240405	105800	458609440	2910	2910	2910	2910	308
554	20240405	105700	457713160	2910	2910	2910	2910	296
555	20240405	105600	456851800	2910	2905	2920	2905	2157
556	20240405	105500	450576650	2910	2910	2910	2910	9680
557	20240405	105400	422407850	2910	2910	2910	2910	0
558	20240405	105300	422407850	2910	2910	2910	2910	0
559	20240405	105200	422407850	2910	2925	2925	2910	353
560	20240405	105100	421378340	2920	2920	2920	2920	3800
561	20240405	105000	410282340	2910	2910	2910	2910	462
562	20240405	104900	408937920	2910	2910	2910	2910	0
563	20240405	104800	408937920	2910	2915	2920	2910	966
564	20240405	104700	406123525	2915	2915	2915	2915	98
565	20240405	104600	405837855	2915	2915	2915	2915	195
566	20240405	104500	405269430	2915	2920	2920	2910	3165
567	20240405	104400	396059265	2920	2920	2920	2920	1
568	20240405	104300	396056345	2910	2910	2910	2910	1
569	20240405	104200	396053435	2910	2910	2910	2910	1067
570	20240405	104100	392948465	2915	2915	2915	2915	0
571	20240405	104000	392948465	2915	2925	2925	2915	3624
572	20240405	103900	382381960	2920	2920	2920	2920	600
573	20240405	103800	380629960	2915	2915	2915	2915	1
574	20240405	103700	380627045	2915	2915	2915	2915	912
575	20240405	103600	377968565	2920	2920	2920	2920	0
576	20240405	103500	377968565	2920	2920	2920	2920	0
577	20240405	103400	377968565	2920	2920	2920	2920	1
578	20240405	103300	377965645	2915	2920	2920	2915	1477
579	20240405	103200	373660165	2920	2920	2920	2920	105
580	20240405	103100	373353565	2920	2930	2930	2920	4013
581	20240405	103000	361635595	2920	2920	2920	2920	0
582	20240405	102900	361635595	2920	2920	2920	2920	0
583	20240405	102800	361635595	2920	2920	2920	2920	0
584	20240405	102700	361635595	2920	2925	2925	2920	6457
585	20240405	102600	342773930	2925	2925	2925	2925	0
586	20240405	102500	342773930	2925	2945	2945	2925	21
587	20240405	102400	342712105	2950	2945	2950	2945	1700
588	20240405	102300	337697285	2945	2935	2945	2935	1500
589	20240405	102200	333280955	2935	2935	2935	2935	0
590	20240405	102100	333280955	2935	2935	2935	2935	20
591	20240405	102000	333222255	2935	2935	2935	2935	21
592	20240405	101900	333160620	2925	2925	2925	2925	1099
593	20240405	101800	329946045	2930	2930	2930	2930	1
594	20240405	101700	329943115	2925	2925	2925	2925	330
595	20240405	101600	328977865	2930	2930	2930	2930	1823
596	20240405	101500	323636475	2930	2930	2930	2930	2
597	20240405	101400	323630615	2935	2935	2935	2935	0
598	20240405	101300	323630615	2935	2935	2935	2935	3
599	20240405	101200	323621810	2930	2930	2930	2930	1297
600	20240405	101100	319821600	2930	2930	2930	2930	0
601	20240405	101000	319821600	2930	2930	2930	2930	0
602	20240405	100900	319821600	2930	2930	2930	2930	300
603	20240405	100800	318942600	2930	2935	2935	2930	3910
604	20240405	100700	307481000	2930	2930	2930	2930	0
605	20240405	100600	307481000	2930	2930	2930	2930	0
606	20240405	100500	307481000	2930	2945	2945	2930	101
607	20240405	100400	307185055	2935	2935	2935	2935	516
608	20240405	100300	305670595	2945	2945	2945	2945	1
609	20240405	100200	305667650	2945	2945	2945	2945	1
610	20240405	100100	305664705	2945	2945	2945	2945	7
611	20240405	100000	305644090	2945	2945	2945	2945	449
612	20240405	095900	304321785	2945	2945	2945	2945	0
613	20240405	095800	304321785	2945	2945	2945	2945	3
614	20240405	095700	304312950	2945	2945	2945	2945	0
615	20240405	095600	304312950	2945	2945	2945	2945	0
616	20240405	095500	304312950	2945	2935	2945	2935	4502
617	20240405	095400	291069150	2935	2935	2935	2935	0
618	20240405	095300	291069150	2935	2935	2935	2935	511
619	20240405	095200	289569365	2930	2935	2935	2930	1003
620	20240405	095100	286625570	2940	2935	2940	2935	606
621	20240405	095000	284846955	2935	2935	2935	2935	0
622	20240405	094900	284846955	2935	2935	2935	2935	0
623	20240405	094800	284846955	2935	2940	2940	2935	325
624	20240405	094700	283891505	2940	2940	2940	2940	0
625	20240405	094600	283891505	2940	2940	2940	2940	2732
626	20240405	094500	275859425	2940	2940	2940	2940	3
627	20240405	094400	275850605	2940	2940	2940	2940	0
628	20240405	094300	275850605	2940	2940	2940	2940	151
629	20240405	094200	275406665	2920	2920	2920	2920	15342
630	20240405	094100	230608025	2920	2920	2920	2920	901
631	20240405	094000	227977105	2920	2935	2940	2920	9858
632	20240405	093900	199115845	2925	2925	2925	2925	0
633	20240405	093800	199115845	2925	2935	2935	2925	18
634	20240405	093700	199063130	2935	2935	2935	2935	1
635	20240405	093600	199060195	2920	2930	2930	2920	2000
636	20240405	093500	193211855	2935	2925	2935	2925	451
637	20240405	093400	191892670	2935	2935	2935	2935	9
638	20240405	093300	191866255	2935	2930	2935	2930	47
639	20240405	093200	191728540	2930	2930	2930	2925	217
640	20240405	093100	191093190	2930	2915	2930	2915	14492
641	20240405	093000	148786540	2920	2925	2925	2920	9344
642	20240405	092900	121500885	2925	2925	2925	2925	165
643	20240405	092800	121018260	2920	2920	2920	2920	9
644	20240405	092700	120991980	2920	2930	2930	2920	207
645	20240405	092600	120387520	2925	2930	2930	2920	4770
646	20240405	092500	106449240	2930	2930	2930	2930	221
647	20240405	092400	105801710	2930	2930	2930	2930	1
648	20240405	092300	105798780	2930	2930	2930	2930	19
649	20240405	092200	105743110	2915	2925	2925	2915	288
650	20240405	092100	104903330	2925	2925	2925	2925	106
651	20240405	092000	104593280	2930	2930	2930	2930	147
652	20240405	091900	104162570	2930	2920	2935	2920	254
653	20240405	091800	103419345	2915	2915	2915	2915	2
654	20240405	091700	103413515	2915	2920	2920	2915	7988
655	20240405	091600	80088755	2925	2925	2925	2925	465
656	20240405	091500	78728630	2925	2925	2925	2925	1242
657	20240405	091400	75095780	2925	2930	2930	2925	143
658	20240405	091300	74677290	2935	2925	2935	2925	747
659	20240405	091200	72492105	2925	2935	2935	2925	501
660	20240405	091100	71025650	2935	2935	2935	2935	136
661	20240405	091000	70626490	2935	2935	2935	2935	94
662	20240405	090900	70350600	2925	2930	2930	2925	3192
663	20240405	090800	61007460	2935	2945	2945	2935	3523
664	20240405	090700	50661335	2945	2945	2950	2935	1022
665	20240405	090600	47652140	2950	2935	2950	2935	176
666	20240405	090500	47134695	2940	2940	2940	2935	467
667	20240405	090400	45763910	2920	2920	2920	2920	1141
668	20240405	090300	42432190	2920	2915	2940	2915	1977
669	20240405	090200	36640905	2920	2920	2920	2915	2008
670	20240405	090100	30781035	2910	2920	2920	2905	3052
671	20240405	090000	21914705	2905	2920	2920	2905	7511