KissMeData/337930/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204300	627150650	4950	4950	4950	4950	2350
3	20240405	204200	627150650	4950	4950	4950	4950	0
4	20240405	204100	627150650	4950	4950	4950	4950	0
5	20240405	204000	627150650	4950	4950	4950	4950	0
6	20240405	203900	627150650	4950	4950	4950	4950	0
7	20240405	203800	627150650	4950	4950	4950	4950	0
8	20240405	203700	627150650	4950	4950	4950	4950	0
9	20240405	203600	627150650	4950	4950	4950	4950	0
10	20240405	203500	627150650	4950	4950	4950	4950	0
11	20240405	203400	627150650	4950	4950	4950	4950	0
12	20240405	203300	627150650	4950	4950	4950	4950	0
13	20240405	203200	627150650	4950	4950	4950	4950	0
14	20240405	203100	627150650	4950	4950	4950	4950	0
15	20240405	203000	627150650	4950	4950	4950	4950	0
16	20240405	202900	627150650	4950	4950	4950	4950	0
17	20240405	202800	627150650	4950	4950	4950	4950	0
18	20240405	202700	627150650	4950	4950	4950	4950	0
19	20240405	202600	627150650	4950	4950	4950	4950	0
20	20240405	202500	627150650	4950	4950	4950	4950	0
21	20240405	202400	627150650	4950	4950	4950	4950	0
22	20240405	202300	627150650	4950	4950	4950	4950	0
23	20240405	202200	627150650	4950	4950	4950	4950	0
24	20240405	202100	627150650	4950	4950	4950	4950	0
25	20240405	202000	627150650	4950	4950	4950	4950	0
26	20240405	201900	627150650	4950	4950	4950	4950	0
27	20240405	201800	627150650	4950	4950	4950	4950	0
28	20240405	201700	627150650	4950	4950	4950	4950	0
29	20240405	201600	627150650	4950	4950	4950	4950	0
30	20240405	201500	627150650	4950	4950	4950	4950	0
31	20240405	201400	627150650	4950	4950	4950	4950	0
32	20240405	201300	627150650	4950	4950	4950	4950	2350
33	20240405	201200	627150650	4950	4950	4950	4950	0
34	20240405	201100	627150650	4950	4950	4950	4950	0
35	20240405	201000	627150650	4950	4950	4950	4950	0
36	20240405	200900	627150650	4950	4950	4950	4950	0
37	20240405	200800	627150650	4950	4950	4950	4950	0
38	20240405	200700	627150650	4950	4950	4950	4950	0
39	20240405	200600	627150650	4950	4950	4950	4950	0
40	20240405	200500	627150650	4950	4950	4950	4950	0
41	20240405	200400	627150650	4950	4950	4950	4950	0
42	20240405	200300	627150650	4950	4950	4950	4950	0
43	20240405	200200	627150650	4950	4950	4950	4950	0
44	20240405	200100	627150650	4950	4950	4950	4950	0
45	20240405	200000	627150650	4950	4950	4950	4950	0
46	20240405	195900	627150650	4950	4950	4950	4950	0
47	20240405	195800	627150650	4950	4950	4950	4950	0
48	20240405	195700	627150650	4950	4950	4950	4950	0
49	20240405	195600	627150650	4950	4950	4950	4950	0
50	20240405	195500	627150650	4950	4950	4950	4950	0
51	20240405	195400	627150650	4950	4950	4950	4950	0
52	20240405	195300	627150650	4950	4950	4950	4950	0
53	20240405	195200	627150650	4950	4950	4950	4950	0
54	20240405	195100	627150650	4950	4950	4950	4950	0
55	20240405	195000	627150650	4950	4950	4950	4950	0
56	20240405	194900	627150650	4950	4950	4950	4950	0
57	20240405	194800	627150650	4950	4950	4950	4950	0
58	20240405	194700	627150650	4950	4950	4950	4950	0
59	20240405	194600	627150650	4950	4950	4950	4950	0
60	20240405	194500	627150650	4950	4950	4950	4950	0
61	20240405	194400	627150650	4950	4950	4950	4950	0
62	20240405	194300	627150650	4950	4950	4950	4950	2350
63	20240405	194200	627150650	4950	4950	4950	4950	0
64	20240405	194100	627150650	4950	4950	4950	4950	0
65	20240405	194000	627150650	4950	4950	4950	4950	0
66	20240405	193900	627150650	4950	4950	4950	4950	0
67	20240405	193800	627150650	4950	4950	4950	4950	0
68	20240405	193700	627150650	4950	4950	4950	4950	0
69	20240405	193600	627150650	4950	4950	4950	4950	0
70	20240405	193500	627150650	4950	4950	4950	4950	0
71	20240405	193400	627150650	4950	4950	4950	4950	0
72	20240405	193300	627150650	4950	4950	4950	4950	0
73	20240405	193200	627150650	4950	4950	4950	4950	0
74	20240405	193100	627150650	4950	4950	4950	4950	0
75	20240405	193000	627150650	4950	4950	4950	4950	0
76	20240405	192900	627150650	4950	4950	4950	4950	0
77	20240405	192800	627150650	4950	4950	4950	4950	0
78	20240405	192700	627150650	4950	4950	4950	4950	0
79	20240405	192600	627150650	4950	4950	4950	4950	0
80	20240405	192500	627150650	4950	4950	4950	4950	0
81	20240405	192400	627150650	4950	4950	4950	4950	0
82	20240405	192300	627150650	4950	4950	4950	4950	0
83	20240405	192200	627150650	4950	4950	4950	4950	0
84	20240405	192100	627150650	4950	4950	4950	4950	0
85	20240405	192000	627150650	4950	4950	4950	4950	0
86	20240405	191900	627150650	4950	4950	4950	4950	0
87	20240405	191800	627150650	4950	4950	4950	4950	0
88	20240405	191700	627150650	4950	4950	4950	4950	0
89	20240405	191600	627150650	4950	4950	4950	4950	0
90	20240405	191500	627150650	4950	4950	4950	4950	0
91	20240405	191400	627150650	4950	4950	4950	4950	0
92	20240405	191300	627150650	4950	4950	4950	4950	2350
93	20240405	191200	627150650	4950	4950	4950	4950	0
94	20240405	191100	627150650	4950	4950	4950	4950	0
95	20240405	191000	627150650	4950	4950	4950	4950	0
96	20240405	190900	627150650	4950	4950	4950	4950	0
97	20240405	190800	627150650	4950	4950	4950	4950	0
98	20240405	190700	627150650	4950	4950	4950	4950	0
99	20240405	190600	627150650	4950	4950	4950	4950	0
100	20240405	190500	627150650	4950	4950	4950	4950	0
101	20240405	190400	627150650	4950	4950	4950	4950	0
102	20240405	190300	627150650	4950	4950	4950	4950	0
103	20240405	190200	627150650	4950	4950	4950	4950	0
104	20240405	190100	627150650	4950	4950	4950	4950	0
105	20240405	190000	627150650	4950	4950	4950	4950	0
106	20240405	185900	627150650	4950	4950	4950	4950	0
107	20240405	185800	627150650	4950	4950	4950	4950	0
108	20240405	185700	627150650	4950	4950	4950	4950	0
109	20240405	185600	627150650	4950	4950	4950	4950	0
110	20240405	185500	627150650	4950	4950	4950	4950	0
111	20240405	185400	627150650	4950	4950	4950	4950	0
112	20240405	185300	627150650	4950	4950	4950	4950	0
113	20240405	185200	627150650	4950	4950	4950	4950	0
114	20240405	185100	627150650	4950	4950	4950	4950	0
115	20240405	185000	627150650	4950	4950	4950	4950	0
116	20240405	184900	627150650	4950	4950	4950	4950	0
117	20240405	184800	627150650	4950	4950	4950	4950	0
118	20240405	184700	627150650	4950	4950	4950	4950	0
119	20240405	184600	627150650	4950	4950	4950	4950	0
120	20240405	184500	627150650	4950	4950	4950	4950	0
121	20240405	184400	627150650	4950	4950	4950	4950	0
122	20240405	184300	627150650	4950	4950	4950	4950	2350
123	20240405	184200	627150650	4950	4950	4950	4950	0
124	20240405	184100	627150650	4950	4950	4950	4950	0
125	20240405	184000	627150650	4950	4950	4950	4950	0
126	20240405	183900	627150650	4950	4950	4950	4950	0
127	20240405	183800	627150650	4950	4950	4950	4950	0
128	20240405	183700	627150650	4950	4950	4950	4950	0
129	20240405	183600	627150650	4950	4950	4950	4950	0
130	20240405	183500	627150650	4950	4950	4950	4950	0
131	20240405	183400	627150650	4950	4950	4950	4950	0
132	20240405	183300	627150650	4950	4950	4950	4950	0
133	20240405	183200	627150650	4950	4950	4950	4950	0
134	20240405	183100	627150650	4950	4950	4950	4950	0
135	20240405	183000	627150650	4950	4950	4950	4950	0
136	20240405	182900	627150650	4950	4950	4950	4950	0
137	20240405	182800	627150650	4950	4950	4950	4950	0
138	20240405	182700	627150650	4950	4950	4950	4950	0
139	20240405	182600	627150650	4950	4950	4950	4950	0
140	20240405	182500	627150650	4950	4950	4950	4950	0
141	20240405	182400	627150650	4950	4950	4950	4950	0
142	20240405	182300	627150650	4950	4950	4950	4950	0
143	20240405	182200	627150650	4950	4950	4950	4950	0
144	20240405	182100	627150650	4950	4950	4950	4950	0
145	20240405	182000	627150650	4950	4950	4950	4950	0
146	20240405	181900	627150650	4950	4950	4950	4950	0
147	20240405	181800	627150650	4950	4950	4950	4950	0
148	20240405	181700	627150650	4950	4950	4950	4950	0
149	20240405	181600	627150650	4950	4950	4950	4950	0
150	20240405	181500	627150650	4950	4950	4950	4950	0
151	20240405	181400	627150650	4950	4950	4950	4950	0
152	20240405	181300	627150650	4950	4950	4950	4950	2350
153	20240405	181200	627150650	4950	4950	4950	4950	0
154	20240405	181100	627150650	4950	4950	4950	4950	0
155	20240405	181000	627150650	4950	4950	4950	4950	0
156	20240405	180900	627150650	4950	4950	4950	4950	0
157	20240405	180800	627150650	4950	4950	4950	4950	0
158	20240405	180700	627150650	4950	4950	4950	4950	0
159	20240405	180600	627150650	4950	4950	4950	4950	0
160	20240405	180500	627150650	4950	4950	4950	4950	0
161	20240405	180400	627150650	4950	4950	4950	4950	0
162	20240405	180300	627150650	4950	4950	4950	4950	0
163	20240405	180200	627150650	4950	4950	4950	4950	0
164	20240405	180100	627150650	4950	4950	4950	4950	0
165	20240405	180000	627150650	4950	4950	4950	4950	0
166	20240405	175900	627150650	4950	4950	4950	4950	0
167	20240405	175800	627150650	4950	4950	4950	4950	0
168	20240405	175700	627150650	4950	4950	4950	4950	0
169	20240405	175600	627150650	4950	4950	4950	4950	0
170	20240405	175500	627150650	4950	4950	4950	4950	0
171	20240405	175400	627150650	4950	4950	4950	4950	0
172	20240405	175300	627150650	4950	4950	4950	4950	0
173	20240405	175200	627150650	4950	4950	4950	4950	0
174	20240405	175100	627150650	4950	4950	4950	4950	0
175	20240405	175000	627150650	4950	4950	4950	4950	0
176	20240405	174900	627150650	4950	4950	4950	4950	0
177	20240405	174800	627150650	4950	4950	4950	4950	0
178	20240405	174700	627150650	4950	4950	4950	4950	0
179	20240405	174600	627150650	4950	4950	4950	4950	0
180	20240405	174500	627150650	4950	4950	4950	4950	0
181	20240405	174400	627150650	4950	4950	4950	4950	0
182	20240405	174300	627150650	4950	4950	4950	4950	2350
183	20240405	174200	627150650	4950	4950	4950	4950	0
184	20240405	174100	627150650	4950	4950	4950	4950	0
185	20240405	174000	627150650	4950	4950	4950	4950	0
186	20240405	173900	627150650	4950	4950	4950	4950	0
187	20240405	173800	627150650	4950	4950	4950	4950	0
188	20240405	173700	627150650	4950	4950	4950	4950	0
189	20240405	173600	627150650	4950	4950	4950	4950	0
190	20240405	173500	627150650	4950	4950	4950	4950	0
191	20240405	173400	627150650	4950	4950	4950	4950	0
192	20240405	173300	627150650	4950	4950	4950	4950	0
193	20240405	173200	627150650	4950	4950	4950	4950	0
194	20240405	173100	627150650	4950	4950	4950	4950	0
195	20240405	173000	627150650	4950	4950	4950	4950	0
196	20240405	172900	627150650	4950	4950	4950	4950	0
197	20240405	172800	627150650	4950	4950	4950	4950	0
198	20240405	172700	627150650	4950	4950	4950	4950	0
199	20240405	172600	627150650	4950	4950	4950	4950	0
200	20240405	172500	627150650	4950	4950	4950	4950	0
201	20240405	172400	627150650	4950	4950	4950	4950	0
202	20240405	172300	627150650	4950	4950	4950	4950	0
203	20240405	172200	627150650	4950	4950	4950	4950	0
204	20240405	172100	627150650	4950	4950	4950	4950	0
205	20240405	172000	627150650	4950	4950	4950	4950	0
206	20240405	171900	627150650	4950	4950	4950	4950	0
207	20240405	171800	627150650	4950	4950	4950	4950	0
208	20240405	171700	627150650	4950	4950	4950	4950	0
209	20240405	171600	627150650	4950	4950	4950	4950	0
210	20240405	171500	627150650	4950	4950	4950	4950	0
211	20240405	171400	627150650	4950	4950	4950	4950	0
212	20240405	171300	627150650	4950	4950	4950	4950	2350
213	20240405	171200	627150650	4950	4950	4950	4950	0
214	20240405	171100	627150650	4950	4950	4950	4950	0
215	20240405	171000	627150650	4950	4950	4950	4950	0
216	20240405	170900	627150650	4950	4950	4950	4950	0
217	20240405	170800	627150650	4950	4950	4950	4950	0
218	20240405	170700	627150650	4950	4950	4950	4950	0
219	20240405	170600	627150650	4950	4950	4950	4950	0
220	20240405	170500	627150650	4950	4950	4950	4950	0
221	20240405	170400	627150650	4950	4950	4950	4950	0
222	20240405	170300	627150650	4950	4950	4950	4950	0
223	20240405	170200	627150650	4950	4950	4950	4950	0
224	20240405	170100	627150650	4950	4950	4950	4950	0
225	20240405	170000	627150650	4950	4950	4950	4950	0
226	20240405	165900	627150650	4950	4950	4950	4950	0
227	20240405	165800	627150650	4950	4950	4950	4950	0
228	20240405	165700	627150650	4950	4950	4950	4950	0
229	20240405	165600	627150650	4950	4950	4950	4950	0
230	20240405	165500	627150650	4950	4950	4950	4950	0
231	20240405	165400	627150650	4950	4950	4950	4950	0
232	20240405	165300	627150650	4950	4950	4950	4950	0
233	20240405	165200	627150650	4950	4950	4950	4950	0
234	20240405	165100	627150650	4950	4950	4950	4950	0
235	20240405	165000	627150650	4950	4950	4950	4950	0
236	20240405	164900	627150650	4950	4950	4950	4950	0
237	20240405	164800	627150650	4950	4950	4950	4950	0
238	20240405	164700	627150650	4950	4950	4950	4950	0
239	20240405	164600	627150650	4950	4950	4950	4950	0
240	20240405	164500	627150650	4950	4950	4950	4950	0
241	20240405	164400	627150650	4950	4950	4950	4950	0
242	20240405	164300	627150650	4950	4950	4950	4950	2350
243	20240405	164200	627150650	4950	4950	4950	4950	0
244	20240405	164100	627150650	4950	4950	4950	4950	0
245	20240405	164000	627150650	4950	4950	4950	4950	0
246	20240405	163900	627150650	4950	4950	4950	4950	0
247	20240405	163800	627150650	4950	4950	4950	4950	0
248	20240405	163700	627150650	4950	4950	4950	4950	0
249	20240405	163600	627150650	4950	4950	4950	4950	0
250	20240405	163500	627150650	4950	4950	4950	4950	0
251	20240405	163400	627150650	4950	4950	4950	4950	0
252	20240405	163300	627150650	4950	4950	4950	4950	0
253	20240405	163200	627150650	4950	4950	4950	4950	0
254	20240405	163100	627150650	4950	4950	4950	4950	0
255	20240405	163000	627150650	4950	4950	4950	4950	0
256	20240405	162900	627150650	4950	4950	4950	4950	0
257	20240405	162800	627150650	4950	4950	4950	4950	0
258	20240405	162700	627150650	4950	4950	4950	4950	0
259	20240405	162600	627150650	4950	4950	4950	4950	0
260	20240405	162500	627150650	4950	4950	4950	4950	0
261	20240405	162400	627150650	4950	4950	4950	4950	0
262	20240405	162300	627150650	4950	4950	4950	4950	0
263	20240405	162200	627150650	4950	4950	4950	4950	0
264	20240405	162100	627150650	4950	4950	4950	4950	0
265	20240405	162000	627150650	4950	4950	4950	4950	0
266	20240405	161900	627150650	4950	4950	4950	4950	0
267	20240405	161800	627150650	4950	4950	4950	4950	0
268	20240405	161700	627150650	4950	4950	4950	4950	0
269	20240405	161600	627150650	4950	4950	4950	4950	0
270	20240405	161500	627150650	4950	4950	4950	4950	0
271	20240405	161400	627150650	4950	4950	4950	4950	0
272	20240405	161300	627150650	4950	4950	4950	4950	2350
273	20240405	161200	627150650	4950	4950	4950	4950	0
274	20240405	161100	627150650	4950	4950	4950	4950	0
275	20240405	161000	627150650	4950	4950	4950	4950	0
276	20240405	160900	627150650	4950	4950	4950	4950	0
277	20240405	160800	627150650	4950	4950	4950	4950	0
278	20240405	160700	627150650	4950	4950	4950	4950	0
279	20240405	160600	627150650	4950	4950	4950	4950	0
280	20240405	160500	627150650	4950	4950	4950	4950	0
281	20240405	160400	627150650	4950	4950	4950	4950	0
282	20240405	160300	627150650	4950	4950	4950	4950	0
283	20240405	160200	627150650	4950	4950	4950	4950	0
284	20240405	160100	627150650	4950	4950	4950	4950	0
285	20240405	160000	627150650	4950	4950	4950	4950	0
286	20240405	155900	627150650	4950	4950	4950	4950	0
287	20240405	155800	627150650	4950	4950	4950	4950	0
288	20240405	155700	627150650	4950	4950	4950	4950	0
289	20240405	155600	627150650	4950	4950	4950	4950	0
290	20240405	155500	627150650	4950	4950	4950	4950	0
291	20240405	155400	627150650	4950	4950	4950	4950	0
292	20240405	155300	627150650	4950	4950	4950	4950	0
293	20240405	155200	627150650	4950	4950	4950	4950	0
294	20240405	155100	627150650	4950	4950	4950	4950	0
295	20240405	155000	627150650	4950	4950	4950	4950	0
296	20240405	154900	627150650	4950	4950	4950	4950	0
297	20240405	154800	627150650	4950	4950	4950	4950	0
298	20240405	154700	627150650	4950	4950	4950	4950	0
299	20240405	154600	627150650	4950	4950	4950	4950	0
300	20240405	154500	627150650	4950	4950	4950	4950	0
301	20240405	154400	627150650	4950	4950	4950	4950	0
302	20240405	154300	627150650	4950	4950	4950	4950	2350
303	20240405	154200	627150650	4950	4950	4950	4950	0
304	20240405	154100	627150650	4950	4950	4950	4950	0
305	20240405	154000	627150650	4950	4950	4950	4950	0
306	20240405	153900	627150650	4950	4950	4950	4950	0
307	20240405	153800	627150650	4950	4950	4950	4950	0
308	20240405	153700	627150650	4950	4950	4950	4950	0
309	20240405	153600	627150650	4950	4950	4950	4950	0
310	20240405	153500	627150650	4950	4950	4950	4950	0
311	20240405	153400	627150650	4950	4950	4950	4950	0
312	20240405	153300	627150650	4950	4950	4950	4950	0
313	20240405	153200	627150650	4950	4950	4950	4950	0
314	20240405	153100	627150650	4950	4950	4950	4950	0
315	20240405	153000	627150650	4950	4950	4950	4950	2350
316	20240405	152900	615518150	4955	4955	4955	4955	0
317	20240405	152800	615518150	4955	4955	4955	4955	0
318	20240405	152700	615518150	4955	4955	4955	4955	0
319	20240405	152600	615518150	4955	4955	4955	4955	0
320	20240405	152500	615518150	4955	4955	4955	4955	0
321	20240405	152400	615518150	4955	4955	4955	4955	0
322	20240405	152300	615518150	4955	4955	4955	4955	0
323	20240405	152200	615518150	4955	4955	4955	4955	0
324	20240405	152100	615518150	4955	4955	4955	4955	0
325	20240405	152000	615518150	4955	4955	4955	4955	0
326	20240405	151900	615518150	4955	4960	4990	4955	645
327	20240405	151800	612320910	4960	4990	4990	4960	1756
328	20240405	151700	603588275	4995	4990	4995	4990	185
329	20240405	151600	602665115	4990	4990	4990	4980	248
330	20240405	151500	601427800	4990	4990	4990	4985	258
331	20240405	151400	600140530	4995	4995	4995	4995	210
332	20240405	151300	599091580	4995	4995	4995	4985	545
333	20240405	151200	596374345	4985	4995	5000	4985	399
334	20240405	151100	594384515	4995	4985	4995	4985	284
335	20240405	151000	592968390	4985	4980	4985	4980	54
336	20240405	150900	592699420	4980	4975	4980	4970	105
337	20240405	150800	592177040	4975	4975	4980	4975	299
338	20240405	150700	590689480	4975	4975	4975	4970	15
339	20240405	150600	590614870	4975	4975	4975	4970	305
340	20240405	150500	589097510	4980	4975	4980	4975	91
341	20240405	150400	588644745	4980	4985	4985	4975	276
342	20240405	150300	587271200	4985	4980	4985	4980	127
343	20240405	150200	586638715	4980	4970	4980	4970	420
344	20240405	150100	584550945	4970	4975	4975	4970	107
345	20240405	150000	584019020	4975	4980	4980	4970	1414
346	20240405	145900	576988000	4980	4990	4990	4980	120
347	20240405	145800	576389805	4990	4990	4990	4990	105
348	20240405	145700	575865855	4990	4990	4995	4975	3150
349	20240405	145600	560185720	4990	4990	4995	4990	189
350	20240405	145500	559242390	4995	4995	4995	4990	185
351	20240405	145400	558318330	4995	5000	5000	4995	225
352	20240405	145300	557194090	5000	5000	5000	5000	45
353	20240405	145200	556969090	5000	4995	5000	4995	152
354	20240405	145100	556209330	4995	4995	4995	4990	185
355	20240405	145000	555285285	4995	4995	4995	4990	49
356	20240405	144900	555040545	4995	4990	4995	4990	168
357	20240405	144800	554201400	4995	4995	4995	4985	397
358	20240405	144700	552221090	4995	4995	4995	4990	120
359	20240405	144600	551621705	4995	4995	5000	4995	115
360	20240405	144500	551047260	4995	5000	5000	4990	343
361	20240405	144400	549334265	5000	5000	5000	4995	112
362	20240405	144300	548774280	5000	4995	5000	4995	104
363	20240405	144200	548254290	4985	4995	5000	4985	153
364	20240405	144100	547490890	5000	4995	5000	4995	179
365	20240405	144000	546596545	4995	4990	4995	4990	103
366	20240405	143900	546082225	4985	5000	5000	4985	309
367	20240405	143800	544539845	4995	5000	5000	4995	70
368	20240405	143700	544189870	4995	4995	5000	4990	185
369	20240405	143600	543265485	4995	4995	5000	4990	163
370	20240405	143500	542451455	4995	5010	5010	4995	184
371	20240405	143400	541530585	4995	5020	5020	4995	68
372	20240405	143300	541189300	4990	5010	5010	4990	185
373	20240405	143200	540264235	5020	5020	5020	5020	65
374	20240405	143100	539937935	5010	4995	5010	4995	88
375	20240405	143000	539497400	4990	5000	5000	4990	191
376	20240405	142900	538543775	5010	5010	5010	5010	65
377	20240405	142800	538218125	4995	4995	4995	4990	171
378	20240405	142700	537364525	4990	4995	4995	4985	159
379	20240405	142600	536571065	5010	5000	5010	5000	205
380	20240405	142500	535544645	5010	4985	5010	4985	22
381	20240405	142400	535434850	4980	5000	5000	4980	216
382	20240405	142300	534355610	5000	5010	5010	5000	165
383	20240405	142200	533529630	5000	4995	5000	4995	108
384	20240405	142100	532989640	4995	4995	5000	4980	469
385	20240405	142000	530648070	5000	5010	5020	5000	847
386	20240405	141900	526410150	5020	5020	5020	5000	71
387	20240405	141800	526053810	5020	5000	5020	5000	210
388	20240405	141700	525002400	5010	5010	5020	5010	191
389	20240405	141600	524043860	5010	5010	5020	5010	65
390	20240405	141500	523717610	5000	5020	5020	5000	229
391	20240405	141400	522569670	5020	5010	5020	5010	143
392	20240405	141300	521851830	5020	5020	5020	5020	31
393	20240405	141200	521696210	4995	5010	5010	4980	168
394	20240405	141100	520856895	5010	5010	5020	5010	227
395	20240405	141000	519718975	5000	5000	5000	5000	46
396	20240405	140900	519488975	5000	5010	5010	4995	492
397	20240405	140800	517028155	5000	5010	5010	5000	96
398	20240405	140700	516547225	5000	5000	5000	5000	6
399	20240405	140600	516517225	5010	5000	5010	4995	303
400	20240405	140500	515000805	4995	4995	4995	4995	3
401	20240405	140400	514985820	4995	4990	4995	4990	58
402	20240405	140300	514696235	4980	5000	5010	4980	339
403	20240405	140200	513000765	4985	4985	4985	4985	0
404	20240405	140100	513000765	4985	5000	5000	4985	96
405	20240405	140000	512521230	4980	5000	5000	4980	259
406	20240405	135900	511229555	5010	5010	5010	5010	2
407	20240405	135800	511219535	5010	5010	5010	5010	65
408	20240405	135700	510893885	5010	4990	5010	4975	249
409	20240405	135600	509651025	5010	5010	5010	5010	10
410	20240405	135500	509600925	5010	5010	5010	5010	65
411	20240405	135400	509275275	5010	4990	5010	4980	181
412	20240405	135300	508373195	5010	5010	5010	5010	1
413	20240405	135200	508368185	4990	4985	4990	4985	161
414	20240405	135100	507565450	4985	4990	4990	4980	169
415	20240405	135000	506722745	5010	5010	5010	5010	0
416	20240405	134900	506722745	5010	4985	5010	4985	68
417	20240405	134800	506382115	4980	4995	4995	4980	813
418	20240405	134700	502331790	5010	5010	5010	5010	65
419	20240405	134600	502006140	4990	4980	4990	4980	101
420	20240405	134500	501502470	4980	4990	4990	4980	138
421	20240405	134400	500815075	4985	5010	5010	4985	140
422	20240405	134300	500115235	5010	5010	5010	5010	131
423	20240405	134200	499458925	4980	4985	4985	4980	128
424	20240405	134100	498821135	5010	5010	5010	5010	65
425	20240405	134000	498495485	5010	5010	5010	5010	65
426	20240405	133900	498169835	4980	4990	4990	4980	185
427	20240405	133800	497247630	5010	5010	5010	5010	66
428	20240405	133700	496916970	5000	5010	5010	5000	231
429	20240405	133600	495760660	4980	4995	4995	4980	1371
430	20240405	133500	488925100	5010	4995	5010	4995	131
431	20240405	133400	488269765	4990	4990	4990	4990	38
432	20240405	133300	488080145	4990	5010	5010	4990	196
433	20240405	133200	487100395	5010	5020	5020	5010	200
434	20240405	133100	486097045	5020	5020	5020	5020	0
435	20240405	133000	486097045	5020	5000	5020	4990	130
436	20240405	132900	485447955	5020	5000	5020	5000	191
437	20240405	132800	484490355	5000	5000	5000	5000	1
438	20240405	132700	484485355	4995	5020	5020	4990	194
439	20240405	132600	483514530	5020	5020	5020	5020	130
440	20240405	132500	482861930	5020	5020	5020	5020	0
441	20240405	132400	482861930	5020	5020	5020	4990	195
442	20240405	132300	481885970	5020	5020	5020	5020	130
443	20240405	132200	481233370	5020	5020	5020	5020	0
444	20240405	132100	481233370	5020	5010	5020	4995	197
445	20240405	132000	480247420	5010	5010	5010	5010	62
446	20240405	131900	479936800	4995	4995	4995	4995	0
447	20240405	131800	479936800	4995	5010	5010	4990	294
448	20240405	131700	478466030	5010	5010	5010	5010	0
449	20240405	131600	478466030	5010	5010	5010	5010	0
450	20240405	131500	478466030	5010	5010	5010	4995	390
451	20240405	131400	476513745	5020	5020	5020	5020	0
452	20240405	131300	476513745	5020	5020	5020	5020	0
453	20240405	131200	476513745	5020	5000	5020	4995	284
454	20240405	131100	475090985	5020	5020	5020	5020	0
455	20240405	131000	475090985	5020	5020	5020	5020	65
456	20240405	130900	474764685	5020	5000	5020	4995	194
457	20240405	130800	473793655	5020	5020	5020	5020	0
458	20240405	130700	473793655	5020	5020	5020	5020	65
459	20240405	130600	473467355	5020	5010	5020	4995	1183
460	20240405	130500	467550640	5020	5020	5020	5020	1
461	20240405	130400	467545620	5020	5020	5020	5020	65
462	20240405	130300	467219320	5020	5010	5020	5000	194
463	20240405	130200	466247350	5020	5020	5020	5020	55
464	20240405	130100	465971250	5030	5020	5030	5020	130
465	20240405	130000	465318000	5000	5010	5010	5000	129
466	20240405	125900	464672360	5020	5020	5020	5020	0
467	20240405	125800	464672360	5020	5020	5020	5020	195
468	20240405	125700	463693460	5020	5010	5020	5000	141
469	20240405	125600	462986980	5020	5020	5020	5020	0
470	20240405	125500	462986980	5020	5020	5020	5020	195
471	20240405	125400	462008080	5010	5010	5010	5010	724
472	20240405	125300	458380840	5010	5010	5010	5010	60
473	20240405	125200	458080240	5010	5000	5010	5000	208
474	20240405	125100	457038290	4995	5000	5000	4995	129
475	20240405	125000	456393365	5010	5010	5010	5010	65
476	20240405	124900	456067715	5010	4995	5010	4995	95
477	20240405	124800	455592215	5010	5010	5010	4990	170
478	20240405	124700	454741955	5010	5020	5020	5010	121
479	20240405	124600	454135095	5020	5020	5020	5020	65
480	20240405	124500	453808795	5000	5000	5000	5000	129
481	20240405	124400	453163795	5020	5010	5020	5010	260
482	20240405	124300	451859895	5010	5010	5010	5010	0
483	20240405	124200	451859895	5010	5000	5010	4990	132
484	20240405	124100	451200630	5010	5010	5010	5010	279
485	20240405	124000	449802840	5010	5010	5010	5010	60
486	20240405	123900	449502240	5010	4995	5010	4990	189
487	20240405	123800	448557615	5010	5010	5010	5010	195
488	20240405	123700	447580665	4990	4990	4990	4990	0
489	20240405	123600	447580665	4990	5000	5000	4990	157
490	20240405	123500	446796170	5020	5020	5020	5020	180
491	20240405	123400	445892570	4995	4995	4995	4995	0
492	20240405	123300	445892570	4995	5020	5020	4995	194
493	20240405	123200	444921595	5020	5020	5020	5020	65
494	20240405	123100	444595295	4990	4990	4990	4990	0
495	20240405	123000	444595295	4990	5020	5020	4990	194
496	20240405	122900	443624940	5020	5020	5020	5020	130
497	20240405	122800	442972340	5020	5020	5020	5020	0
498	20240405	122700	442972340	5020	5010	5020	4990	300
499	20240405	122600	441469900	5010	5010	5010	5010	0
500	20240405	122500	441469900	5010	5010	5010	5010	64
501	20240405	122400	441149260	5010	5010	5010	4990	352
502	20240405	122300	439387365	5010	5010	5010	5010	0
503	20240405	122200	439387365	5010	5010	5010	5010	0
504	20240405	122100	439387365	5010	5000	5010	4995	259
505	20240405	122000	438091385	4995	4995	4995	4995	0
506	20240405	121900	438091385	4995	4995	4995	4995	34
507	20240405	121800	437921555	5010	5000	5010	4995	324
508	20240405	121700	436299925	5010	5010	5010	5010	0
509	20240405	121600	436299925	5010	5010	5010	5010	65
510	20240405	121500	435974275	5010	4995	5010	4995	691
511	20240405	121400	432519505	4995	4995	4995	4995	400
512	20240405	121300	430521505	5010	5010	5010	5010	265
513	20240405	121200	429193855	5010	4980	5010	4975	259
514	20240405	121100	427900435	5010	5010	5010	5010	0
515	20240405	121000	427900435	5010	5010	5010	5010	195
516	20240405	120900	426923485	4975	4980	4980	4975	129
517	20240405	120800	426281365	5020	5020	5020	5020	0
518	20240405	120700	426281365	5020	5010	5020	5010	130
519	20240405	120600	425629415	4975	4980	4980	4975	129
520	20240405	120500	424987325	5010	5010	5010	5010	0
521	20240405	120400	424987325	5010	4980	5010	4975	230
522	20240405	120300	423838150	4975	5020	5020	4975	131
523	20240405	120200	423186190	5020	5020	5020	5020	0
524	20240405	120100	423186190	5020	5010	5020	5010	324
525	20240405	120000	421561650	4980	4985	4985	4980	130
526	20240405	115900	420914225	5010	5010	5010	5010	65
527	20240405	115800	420588575	5000	5000	5000	5000	130
528	20240405	115700	419938575	4980	4980	4980	4975	132
529	20240405	115600	419281335	5000	5000	5000	5000	66
530	20240405	115500	418951335	5000	4975	5000	4975	66
531	20240405	115400	418621360	4975	4985	4985	4975	130
532	20240405	115300	417973785	5010	5010	5010	5010	195
533	20240405	115200	416996835	4975	4975	4975	4975	0
534	20240405	115100	416996835	4975	4975	4975	4975	130
535	20240405	115000	416350085	5010	4980	5010	4980	1763
536	20240405	114900	407568395	4980	4980	4980	4980	53
537	20240405	114800	407304455	4970	4975	4975	4970	130
538	20240405	114700	406657835	5020	5010	5020	5010	195
539	20240405	114600	405680235	4970	4970	4970	4970	0
540	20240405	114500	405680235	4970	4975	4975	4970	170
541	20240405	114400	404834555	5010	4995	5010	4995	130
542	20240405	114300	404184230	4975	4975	4975	4975	0
543	20240405	114200	404184230	4975	4985	4985	4975	230
544	20240405	114100	403039650	5010	5000	5010	5000	131
545	20240405	114000	402383990	4970	4970	4970	4970	0
546	20240405	113900	402383990	4970	5010	5010	4970	195
547	20240405	113800	401412050	4970	5020	5020	4970	1065
548	20240405	113700	396106465	4990	4990	4990	4990	0
549	20240405	113600	396106465	4990	5010	5020	4990	1599
550	20240405	113500	388121105	5010	5010	5010	5010	69
551	20240405	113400	387775415	5010	5010	5010	5010	0
552	20240405	113300	387775415	5010	5000	5020	4990	410
553	20240405	113200	385724475	5000	5000	5000	5000	54
554	20240405	113100	385454475	5010	5010	5010	5010	0
555	20240405	113000	385454475	5010	4985	5010	4985	303
556	20240405	112900	383939695	5010	5010	5010	5010	0
557	20240405	112800	383939695	5010	5010	5010	5010	0
558	20240405	112700	383939695	5010	4985	5010	4980	325
559	20240405	112600	382315030	5000	5000	5000	5000	0
560	20240405	112500	382315030	5000	5000	5000	5000	200
561	20240405	112400	381315030	5000	4980	5000	4980	325
562	20240405	112300	379692630	5000	5000	5000	5000	0
563	20240405	112200	379692630	5000	5000	5000	5000	65
564	20240405	112100	379367630	5000	4975	5000	4970	260
565	20240405	112000	378071525	5010	5010	5010	5010	0
566	20240405	111900	378071525	5010	5000	5010	5000	195
567	20240405	111800	377095225	4955	4995	4995	4955	281
568	20240405	111700	375696150	4995	4995	4995	4995	0
569	20240405	111600	375696150	4995	4995	4995	4995	130
570	20240405	111500	375046800	4950	4960	4960	4950	130
571	20240405	111400	374402785	5000	5000	5000	5000	0
572	20240405	111300	374402785	5000	4995	5000	4995	155
573	20240405	111200	373628435	4945	4945	5000	4945	238
574	20240405	111100	372445725	5000	4980	5000	4980	306
575	20240405	111000	370920045	4980	4950	4980	4920	1911
576	20240405	110900	361484420	4945	4950	4950	4945	131
577	20240405	110800	360836310	4990	4990	4990	4990	0
578	20240405	110700	360836310	4990	4970	4990	4970	195
579	20240405	110600	359865860	4940	4940	4940	4940	131
580	20240405	110500	359218720	4935	4985	4985	4935	67
581	20240405	110400	358884825	4975	4925	4975	4925	246
582	20240405	110300	357663650	4925	4935	4935	4925	131
583	20240405	110200	357017575	4970	4955	4970	4930	237
584	20240405	110100	355843885	4920	4920	4920	4920	0
585	20240405	110000	355843885	4920	4930	4930	4920	132
586	20240405	105900	355193590	4955	4925	4960	4920	650
587	20240405	105800	351989600	4920	4955	4955	4920	310
588	20240405	105700	350463535	4920	4930	4930	4920	132
589	20240405	105600	349813270	4960	4960	4960	4960	130
590	20240405	105500	349168470	4920	4935	4935	4920	452
591	20240405	105400	346941490	4930	4940	4940	4930	132
592	20240405	105300	346290020	4975	4965	4975	4965	270
593	20240405	105200	344948170	4975	4975	4975	4975	0
594	20240405	105100	344948170	4975	4940	4975	4925	135
595	20240405	105000	344281960	4980	4985	4985	4980	332
596	20240405	104900	342628240	4960	4960	4960	4960	0
597	20240405	104800	342628240	4960	4960	4960	4960	20
598	20240405	104700	342529040	4960	4925	4960	4920	243
599	20240405	104600	341328275	4945	4925	4950	4925	81
600	20240405	104500	340927430	4945	4945	4945	4925	682
601	20240405	104400	337555340	4920	4920	4920	4920	31
602	20240405	104300	337402820	4945	4945	4945	4945	0
603	20240405	104200	337402820	4945	4955	4955	4945	199
604	20240405	104100	336416815	4955	4955	4955	4955	0
605	20240405	104000	336416815	4955	4955	4955	4955	0
606	20240405	103900	336416815	4955	4955	4955	4955	135
607	20240405	103800	335747890	4915	4930	4930	4915	26
608	20240405	103700	335619785	4930	4925	4930	4900	8301
609	20240405	103600	294919655	4920	4920	4920	4920	305
610	20240405	103500	293419055	4920	4960	4960	4910	5448
611	20240405	103400	266501430	4960	4960	4965	4960	5217
612	20240405	103300	240624535	4960	4965	4965	4960	626
613	20240405	103200	237517510	4965	4980	4980	4965	1567
614	20240405	103100	229728740	4975	4975	4975	4970	904
615	20240405	103000	225234840	4980	5000	5000	4980	233
616	20240405	102900	224074440	5000	5000	5000	5000	0
617	20240405	102800	224074440	5000	5000	5000	5000	30
618	20240405	102700	223924440	5000	5000	5000	5000	1
619	20240405	102600	223919440	4980	4985	4985	4980	308
620	20240405	102500	222385200	4985	4990	4990	4985	1624
621	20240405	102400	214289555	4985	4985	4985	4985	33
622	20240405	102300	214125050	4990	4990	4990	4990	0
623	20240405	102200	214125050	4990	4990	4990	4990	0
624	20240405	102100	214125050	4990	4990	4990	4990	0
625	20240405	102000	214125050	4990	5010	5010	4990	81
626	20240405	101900	213720720	4990	4990	4990	4990	31
627	20240405	101800	213566030	4990	4990	4990	4990	1134
628	20240405	101700	207907370	5010	5010	5010	5010	20
629	20240405	101600	207807170	4990	4990	4990	4990	0
630	20240405	101500	207807170	4990	4990	4990	4990	0
631	20240405	101400	207807170	4990	4990	4990	4990	0
632	20240405	101300	207807170	4990	4990	4990	4990	61
633	20240405	101200	207502780	5010	5010	5010	5010	0
634	20240405	101100	207502780	5010	5010	5010	5010	0
635	20240405	101000	207502780	5010	5010	5010	5010	1
636	20240405	100900	207497770	4990	4990	4990	4990	0
637	20240405	100800	207497770	4990	4995	4995	4990	1172
638	20240405	100700	201646265	5000	5000	5000	5000	3224
639	20240405	100600	185526265	5020	5020	5020	5020	0
640	20240405	100500	185526265	5020	5020	5020	5020	0
641	20240405	100400	185526265	5020	5020	5020	5020	5
642	20240405	100300	185501165	5000	5000	5000	5000	1
643	20240405	100200	185496165	5000	5000	5000	5000	0
644	20240405	100100	185496165	5000	5020	5020	5000	861
645	20240405	100000	181191075	5000	5020	5020	5000	150
646	20240405	095900	180439075	5020	5020	5020	5020	87
647	20240405	095800	180002335	5020	5020	5020	5020	3
648	20240405	095700	179987275	5020	5000	5020	5000	53
649	20240405	095600	179722255	5020	5000	5020	5000	333
650	20240405	095500	178054155	5010	5010	5010	5010	1
651	20240405	095400	178049145	4995	5010	5010	4995	135
652	20240405	095300	177374790	5010	4995	5010	4995	35
653	20240405	095200	177199860	5000	5000	5000	5000	0
654	20240405	095100	177199860	5000	5000	5000	5000	443
655	20240405	095000	174984860	4995	5000	5000	4995	1296
656	20240405	094900	168511335	5000	5000	5000	5000	30
657	20240405	094800	168361335	5010	5010	5010	5010	10
658	20240405	094700	168311235	5020	5020	5020	5020	23
659	20240405	094600	168195775	5020	5020	5020	5020	1
660	20240405	094500	168190755	5020	5020	5020	5020	0
661	20240405	094400	168190755	5020	5020	5020	4990	34
662	20240405	094300	168021035	5020	5020	5020	5020	1
663	20240405	094200	168016015	5020	5020	5020	5020	0
664	20240405	094100	168016015	5020	5020	5020	5020	669
665	20240405	094000	164657635	4985	5000	5000	4985	380
666	20240405	093900	162761315	5010	5010	5010	5010	50
667	20240405	093800	162510815	5020	5020	5020	5020	15
668	20240405	093700	162435515	5020	5020	5020	5020	0
669	20240405	093600	162435515	5020	5020	5020	5020	0
670	20240405	093500	162435515	5020	5020	5020	5020	42
671	20240405	093400	162224675	5000	5000	5000	5000	84
672	20240405	093300	161804675	5000	5000	5000	5000	76
673	20240405	093200	161424675	5000	5000	5000	5000	40
674	20240405	093100	161224675	5000	4985	5000	4985	506
675	20240405	093000	158696925	5000	5000	5000	5000	1
676	20240405	092900	158691925	4985	4980	4985	4980	6187
677	20240405	092800	127850395	4985	4980	4985	4980	142
678	20240405	092700	127143230	4980	4980	4980	4950	3767
679	20240405	092600	108463425	4970	4985	4985	4970	1457
680	20240405	092500	101213080	4990	4990	4990	4990	205
681	20240405	092400	100190130	4985	4985	4985	4985	0
682	20240405	092300	100190130	4985	4985	4985	4985	484
683	20240405	092200	97777390	4980	4985	4985	4980	128
684	20240405	092100	97139825	5000	5000	5000	5000	0
685	20240405	092000	97139825	5000	5000	5000	5000	0
686	20240405	091900	97139825	5000	5000	5000	4980	612
687	20240405	091800	94090045	4980	5000	5000	4980	6630
688	20240405	091700	60980630	5030	5030	5030	5030	0
689	20240405	091600	60980630	5030	5000	5030	4990	564
690	20240405	091500	58163070	5030	5030	5030	5030	20
691	20240405	091400	58062470	5030	5030	5030	5030	10
692	20240405	091300	58012170	5030	5000	5030	5000	81
693	20240405	091200	57607140	4990	4990	4990	4990	0
694	20240405	091100	57607140	4990	4990	4990	4990	10
695	20240405	091000	57557240	4990	4990	4990	4985	2459
696	20240405	090900	45288530	4985	5000	5000	4985	2763
697	20240405	090800	31498525	4995	4995	4995	4995	2
698	20240405	090700	31488535	4995	4995	5000	4995	404
699	20240405	090600	29470115	5000	4995	5000	4995	368
700	20240405	090500	27631895	4990	5000	5000	4990	1917
701	20240405	090400	18051115	5000	5020	5020	5000	28
702	20240405	090300	17910615	5050	5000	5050	5000	23
703	20240405	090200	17794645	5050	5050	5050	5050	1
704	20240405	090100	17789595	4995	4995	5050	4975	1678
705	20240405	090000	9409665	4995	4990	4995	4985	1520