KissMeData/418250/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205500	339215160	6550	6560	6560	6550	98
3	20240405	205400	339215160	6550	6550	6550	6550	0
4	20240405	205300	339215160	6550	6550	6550	6550	0
5	20240405	205200	339215160	6550	6550	6550	6550	0
6	20240405	205100	339215160	6550	6550	6550	6550	0
7	20240405	205000	339215160	6550	6550	6550	6550	0
8	20240405	204900	339215160	6550	6550	6550	6550	0
9	20240405	204800	339215160	6550	6550	6550	6550	0
10	20240405	204700	339215160	6550	6550	6550	6550	0
11	20240405	204600	339215160	6550	6550	6550	6550	0
12	20240405	204500	339215160	6550	6550	6550	6550	0
13	20240405	204400	339215160	6550	6550	6550	6550	0
14	20240405	204300	339215160	6550	6550	6550	6550	0
15	20240405	204200	339215160	6550	6550	6550	6550	0
16	20240405	204100	339215160	6550	6550	6550	6550	0
17	20240405	204000	339215160	6550	6550	6550	6550	0
18	20240405	203900	339215160	6550	6550	6550	6550	0
19	20240405	203800	339215160	6550	6550	6550	6550	0
20	20240405	203700	339215160	6550	6550	6550	6550	0
21	20240405	203600	339215160	6550	6550	6550	6550	0
22	20240405	203500	339215160	6550	6550	6550	6550	0
23	20240405	203400	339215160	6550	6550	6550	6550	0
24	20240405	203300	339215160	6550	6550	6550	6550	0
25	20240405	203200	339215160	6550	6550	6550	6550	0
26	20240405	203100	339215160	6550	6550	6550	6550	0
27	20240405	203000	339215160	6550	6550	6550	6550	0
28	20240405	202900	339215160	6550	6550	6550	6550	0
29	20240405	202800	339215160	6550	6550	6550	6550	0
30	20240405	202700	339215160	6550	6550	6550	6550	0
31	20240405	202600	339215160	6550	6550	6550	6550	0
32	20240405	202500	339215160	6550	6560	6560	6550	98
33	20240405	202400	339215160	6550	6550	6550	6550	0
34	20240405	202300	339215160	6550	6550	6550	6550	0
35	20240405	202200	339215160	6550	6550	6550	6550	0
36	20240405	202100	339215160	6550	6550	6550	6550	0
37	20240405	202000	339215160	6550	6550	6550	6550	0
38	20240405	201900	339215160	6550	6550	6550	6550	0
39	20240405	201800	339215160	6550	6550	6550	6550	0
40	20240405	201700	339215160	6550	6550	6550	6550	0
41	20240405	201600	339215160	6550	6550	6550	6550	0
42	20240405	201500	339215160	6550	6550	6550	6550	0
43	20240405	201400	339215160	6550	6550	6550	6550	0
44	20240405	201300	339215160	6550	6550	6550	6550	0
45	20240405	201200	339215160	6550	6550	6550	6550	0
46	20240405	201100	339215160	6550	6550	6550	6550	0
47	20240405	201000	339215160	6550	6550	6550	6550	0
48	20240405	200900	339215160	6550	6550	6550	6550	0
49	20240405	200800	339215160	6550	6550	6550	6550	0
50	20240405	200700	339215160	6550	6550	6550	6550	0
51	20240405	200600	339215160	6550	6550	6550	6550	0
52	20240405	200500	339215160	6550	6550	6550	6550	0
53	20240405	200400	339215160	6550	6550	6550	6550	0
54	20240405	200300	339215160	6550	6550	6550	6550	0
55	20240405	200200	339215160	6550	6550	6550	6550	0
56	20240405	200100	339215160	6550	6550	6550	6550	0
57	20240405	200000	339215160	6550	6550	6550	6550	0
58	20240405	195900	339215160	6550	6550	6550	6550	0
59	20240405	195800	339215160	6550	6550	6550	6550	0
60	20240405	195700	339215160	6550	6550	6550	6550	0
61	20240405	195600	339215160	6550	6550	6550	6550	0
62	20240405	195500	339215160	6550	6560	6560	6550	98
63	20240405	195400	339215160	6550	6550	6550	6550	0
64	20240405	195300	339215160	6550	6550	6550	6550	0
65	20240405	195200	339215160	6550	6550	6550	6550	0
66	20240405	195100	339215160	6550	6550	6550	6550	0
67	20240405	195000	339215160	6550	6550	6550	6550	0
68	20240405	194900	339215160	6550	6550	6550	6550	0
69	20240405	194800	339215160	6550	6550	6550	6550	0
70	20240405	194700	339215160	6550	6550	6550	6550	0
71	20240405	194600	339215160	6550	6550	6550	6550	0
72	20240405	194500	339215160	6550	6550	6550	6550	0
73	20240405	194400	339215160	6550	6550	6550	6550	0
74	20240405	194300	339215160	6550	6550	6550	6550	0
75	20240405	194200	339215160	6550	6550	6550	6550	0
76	20240405	194100	339215160	6550	6550	6550	6550	0
77	20240405	194000	339215160	6550	6550	6550	6550	0
78	20240405	193900	339215160	6550	6550	6550	6550	0
79	20240405	193800	339215160	6550	6550	6550	6550	0
80	20240405	193700	339215160	6550	6550	6550	6550	0
81	20240405	193600	339215160	6550	6550	6550	6550	0
82	20240405	193500	339215160	6550	6550	6550	6550	0
83	20240405	193400	339215160	6550	6550	6550	6550	0
84	20240405	193300	339215160	6550	6550	6550	6550	0
85	20240405	193200	339215160	6550	6550	6550	6550	0
86	20240405	193100	339215160	6550	6550	6550	6550	0
87	20240405	193000	339215160	6550	6550	6550	6550	0
88	20240405	192900	339215160	6550	6550	6550	6550	0
89	20240405	192800	339215160	6550	6550	6550	6550	0
90	20240405	192700	339215160	6550	6550	6550	6550	0
91	20240405	192600	339215160	6550	6550	6550	6550	0
92	20240405	192500	339215160	6550	6560	6560	6550	98
93	20240405	192400	339215160	6550	6550	6550	6550	0
94	20240405	192300	339215160	6550	6550	6550	6550	0
95	20240405	192200	339215160	6550	6550	6550	6550	0
96	20240405	192100	339215160	6550	6550	6550	6550	0
97	20240405	192000	339215160	6550	6550	6550	6550	0
98	20240405	191900	339215160	6550	6550	6550	6550	0
99	20240405	191800	339215160	6550	6550	6550	6550	0
100	20240405	191700	339215160	6550	6550	6550	6550	0
101	20240405	191600	339215160	6550	6550	6550	6550	0
102	20240405	191500	339215160	6550	6550	6550	6550	0
103	20240405	191400	339215160	6550	6550	6550	6550	0
104	20240405	191300	339215160	6550	6550	6550	6550	0
105	20240405	191200	339215160	6550	6550	6550	6550	0
106	20240405	191100	339215160	6550	6550	6550	6550	0
107	20240405	191000	339215160	6550	6550	6550	6550	0
108	20240405	190900	339215160	6550	6550	6550	6550	0
109	20240405	190800	339215160	6550	6550	6550	6550	0
110	20240405	190700	339215160	6550	6550	6550	6550	0
111	20240405	190600	339215160	6550	6550	6550	6550	0
112	20240405	190500	339215160	6550	6550	6550	6550	0
113	20240405	190400	339215160	6550	6550	6550	6550	0
114	20240405	190300	339215160	6550	6550	6550	6550	0
115	20240405	190200	339215160	6550	6550	6550	6550	0
116	20240405	190100	339215160	6550	6550	6550	6550	0
117	20240405	190000	339215160	6550	6550	6550	6550	0
118	20240405	185900	339215160	6550	6550	6550	6550	0
119	20240405	185800	339215160	6550	6550	6550	6550	0
120	20240405	185700	339215160	6550	6550	6550	6550	0
121	20240405	185600	339215160	6550	6550	6550	6550	0
122	20240405	185500	339215160	6550	6560	6560	6550	98
123	20240405	185400	339215160	6550	6550	6550	6550	0
124	20240405	185300	339215160	6550	6550	6550	6550	0
125	20240405	185200	339215160	6550	6550	6550	6550	0
126	20240405	185100	339215160	6550	6550	6550	6550	0
127	20240405	185000	339215160	6550	6550	6550	6550	0
128	20240405	184900	339215160	6550	6550	6550	6550	0
129	20240405	184800	339215160	6550	6550	6550	6550	0
130	20240405	184700	339215160	6550	6550	6550	6550	0
131	20240405	184600	339215160	6550	6550	6550	6550	0
132	20240405	184500	339215160	6550	6550	6550	6550	0
133	20240405	184400	339215160	6550	6550	6550	6550	0
134	20240405	184300	339215160	6550	6550	6550	6550	0
135	20240405	184200	339215160	6550	6550	6550	6550	0
136	20240405	184100	339215160	6550	6550	6550	6550	0
137	20240405	184000	339215160	6550	6550	6550	6550	0
138	20240405	183900	339215160	6550	6550	6550	6550	0
139	20240405	183800	339215160	6550	6550	6550	6550	0
140	20240405	183700	339215160	6550	6550	6550	6550	0
141	20240405	183600	339215160	6550	6550	6550	6550	0
142	20240405	183500	339215160	6550	6550	6550	6550	0
143	20240405	183400	339215160	6550	6550	6550	6550	0
144	20240405	183300	339215160	6550	6550	6550	6550	0
145	20240405	183200	339215160	6550	6550	6550	6550	0
146	20240405	183100	339215160	6550	6550	6550	6550	0
147	20240405	183000	339215160	6550	6550	6550	6550	0
148	20240405	182900	339215160	6550	6550	6550	6550	0
149	20240405	182800	339215160	6550	6550	6550	6550	0
150	20240405	182700	339215160	6550	6550	6550	6550	0
151	20240405	182600	339215160	6550	6550	6550	6550	0
152	20240405	182500	339215160	6550	6560	6560	6550	98
153	20240405	182400	339215160	6550	6550	6550	6550	0
154	20240405	182300	339215160	6550	6550	6550	6550	0
155	20240405	182200	339215160	6550	6550	6550	6550	0
156	20240405	182100	339215160	6550	6550	6550	6550	0
157	20240405	182000	339215160	6550	6550	6550	6550	0
158	20240405	181900	339215160	6550	6550	6550	6550	0
159	20240405	181800	339215160	6550	6550	6550	6550	0
160	20240405	181700	339215160	6550	6550	6550	6550	0
161	20240405	181600	339215160	6550	6550	6550	6550	0
162	20240405	181500	339215160	6550	6550	6550	6550	0
163	20240405	181400	339215160	6550	6550	6550	6550	0
164	20240405	181300	339215160	6550	6550	6550	6550	0
165	20240405	181200	339215160	6550	6550	6550	6550	0
166	20240405	181100	339215160	6550	6550	6550	6550	0
167	20240405	181000	339215160	6550	6550	6550	6550	0
168	20240405	180900	339215160	6550	6550	6550	6550	0
169	20240405	180800	339215160	6550	6550	6550	6550	0
170	20240405	180700	339215160	6550	6550	6550	6550	0
171	20240405	180600	339215160	6550	6550	6550	6550	0
172	20240405	180500	339215160	6550	6550	6550	6550	0
173	20240405	180400	339215160	6550	6550	6550	6550	0
174	20240405	180300	339215160	6550	6550	6550	6550	0
175	20240405	180200	339215160	6550	6550	6550	6550	0
176	20240405	180100	339215160	6550	6550	6550	6550	0
177	20240405	180000	339215160	6550	6550	6550	6550	0
178	20240405	175900	339215160	6550	6550	6550	6550	0
179	20240405	175800	339215160	6550	6550	6550	6550	0
180	20240405	175700	339215160	6550	6550	6550	6550	0
181	20240405	175600	339215160	6550	6550	6550	6550	0
182	20240405	175500	339215160	6550	6560	6560	6550	98
183	20240405	175400	339215160	6550	6550	6550	6550	0
184	20240405	175300	339215160	6550	6550	6550	6550	0
185	20240405	175200	339215160	6550	6550	6550	6550	0
186	20240405	175100	339215160	6550	6550	6550	6550	0
187	20240405	175000	339215160	6550	6550	6550	6550	0
188	20240405	174900	339215160	6550	6550	6550	6550	0
189	20240405	174800	339215160	6550	6550	6550	6550	0
190	20240405	174700	339215160	6550	6550	6550	6550	0
191	20240405	174600	339215160	6550	6550	6550	6550	0
192	20240405	174500	339215160	6550	6550	6550	6550	0
193	20240405	174400	339215160	6550	6550	6550	6550	0
194	20240405	174300	339215160	6550	6550	6550	6550	0
195	20240405	174200	339215160	6550	6550	6550	6550	0
196	20240405	174100	339215160	6550	6550	6550	6550	0
197	20240405	174000	339215160	6550	6550	6550	6550	0
198	20240405	173900	339215160	6550	6550	6550	6550	0
199	20240405	173800	339215160	6550	6550	6550	6550	0
200	20240405	173700	339215160	6550	6550	6550	6550	0
201	20240405	173600	339215160	6550	6550	6550	6550	0
202	20240405	173500	339215160	6550	6550	6550	6550	0
203	20240405	173400	339215160	6550	6550	6550	6550	0
204	20240405	173300	339215160	6550	6550	6550	6550	0
205	20240405	173200	339215160	6550	6550	6550	6550	0
206	20240405	173100	339215160	6550	6550	6550	6550	0
207	20240405	173000	339215160	6550	6550	6550	6550	0
208	20240405	172900	339215160	6550	6550	6550	6550	0
209	20240405	172800	339215160	6550	6550	6550	6550	0
210	20240405	172700	339215160	6550	6550	6550	6550	0
211	20240405	172600	339215160	6550	6550	6550	6550	0
212	20240405	172500	339215160	6550	6560	6560	6550	98
213	20240405	172400	339215160	6550	6550	6550	6550	0
214	20240405	172300	339215160	6550	6550	6550	6550	0
215	20240405	172200	339215160	6550	6550	6550	6550	0
216	20240405	172100	339215160	6550	6550	6550	6550	0
217	20240405	172000	339215160	6550	6550	6550	6550	0
218	20240405	171900	339215160	6550	6550	6550	6550	0
219	20240405	171800	339215160	6550	6550	6550	6550	0
220	20240405	171700	339215160	6550	6550	6550	6550	0
221	20240405	171600	339215160	6550	6550	6550	6550	0
222	20240405	171500	339215160	6550	6550	6550	6550	0
223	20240405	171400	339215160	6550	6550	6550	6550	0
224	20240405	171300	339215160	6550	6550	6550	6550	0
225	20240405	171200	339215160	6550	6550	6550	6550	0
226	20240405	171100	339215160	6550	6550	6550	6550	0
227	20240405	171000	339215160	6550	6550	6550	6550	0
228	20240405	170900	339215160	6550	6550	6550	6550	0
229	20240405	170800	339215160	6550	6550	6550	6550	0
230	20240405	170700	339215160	6550	6550	6550	6550	0
231	20240405	170600	339215160	6550	6550	6550	6550	0
232	20240405	170500	339215160	6550	6550	6550	6550	0
233	20240405	170400	339215160	6550	6550	6550	6550	0
234	20240405	170300	339215160	6550	6550	6550	6550	0
235	20240405	170200	339215160	6550	6550	6550	6550	0
236	20240405	170100	339215160	6550	6550	6550	6550	0
237	20240405	170000	339215160	6550	6550	6550	6550	0
238	20240405	165900	339215160	6550	6550	6550	6550	0
239	20240405	165800	339215160	6550	6550	6550	6550	0
240	20240405	165700	339215160	6550	6550	6550	6550	0
241	20240405	165600	339215160	6550	6550	6550	6550	0
242	20240405	165500	339215160	6550	6560	6560	6550	98
243	20240405	165400	339215160	6550	6550	6550	6550	0
244	20240405	165300	339215160	6550	6550	6550	6550	0
245	20240405	165200	339215160	6550	6550	6550	6550	0
246	20240405	165100	339215160	6550	6550	6550	6550	0
247	20240405	165000	339215160	6550	6550	6550	6550	0
248	20240405	164900	339215160	6550	6550	6550	6550	0
249	20240405	164800	339215160	6550	6550	6550	6550	0
250	20240405	164700	339215160	6550	6550	6550	6550	0
251	20240405	164600	339215160	6550	6550	6550	6550	0
252	20240405	164500	339215160	6550	6550	6550	6550	0
253	20240405	164400	339215160	6550	6550	6550	6550	0
254	20240405	164300	339215160	6550	6550	6550	6550	0
255	20240405	164200	339215160	6550	6550	6550	6550	0
256	20240405	164100	339215160	6550	6550	6550	6550	0
257	20240405	164000	339215160	6550	6550	6550	6550	0
258	20240405	163900	339215160	6550	6550	6550	6550	0
259	20240405	163800	339215160	6550	6550	6550	6550	0
260	20240405	163700	339215160	6550	6550	6550	6550	0
261	20240405	163600	339215160	6550	6550	6550	6550	0
262	20240405	163500	339215160	6550	6550	6550	6550	0
263	20240405	163400	339215160	6550	6550	6550	6550	0
264	20240405	163300	339215160	6550	6550	6550	6550	0
265	20240405	163200	339215160	6550	6550	6550	6550	0
266	20240405	163100	339215160	6550	6550	6550	6550	0
267	20240405	163000	339215160	6550	6550	6550	6550	0
268	20240405	162900	339215160	6550	6550	6550	6550	0
269	20240405	162800	339215160	6550	6550	6550	6550	0
270	20240405	162700	339215160	6550	6550	6550	6550	0
271	20240405	162600	339215160	6550	6550	6550	6550	0
272	20240405	162500	339215160	6550	6560	6560	6550	98
273	20240405	162400	339215160	6550	6550	6550	6550	0
274	20240405	162300	339215160	6550	6550	6550	6550	0
275	20240405	162200	339215160	6550	6550	6550	6550	0
276	20240405	162100	339215160	6550	6550	6550	6550	0
277	20240405	162000	339215160	6550	6550	6550	6550	0
278	20240405	161900	339215160	6550	6550	6550	6550	0
279	20240405	161800	339215160	6550	6550	6550	6550	0
280	20240405	161700	339215160	6550	6550	6550	6550	0
281	20240405	161600	339215160	6550	6550	6550	6550	0
282	20240405	161500	339215160	6550	6550	6550	6550	0
283	20240405	161400	339215160	6550	6550	6550	6550	0
284	20240405	161300	339215160	6550	6550	6550	6550	0
285	20240405	161200	339215160	6550	6550	6550	6550	0
286	20240405	161100	339215160	6550	6550	6550	6550	0
287	20240405	161000	339215160	6550	6550	6550	6550	0
288	20240405	160900	339215160	6550	6550	6550	6550	0
289	20240405	160800	339215160	6550	6550	6550	6550	0
290	20240405	160700	339215160	6550	6550	6550	6550	0
291	20240405	160600	339215160	6550	6550	6550	6550	0
292	20240405	160500	339215160	6550	6550	6550	6550	0
293	20240405	160400	339215160	6550	6550	6550	6550	0
294	20240405	160300	339215160	6550	6550	6550	6550	0
295	20240405	160200	339215160	6550	6550	6550	6550	0
296	20240405	160100	339215160	6550	6550	6550	6550	0
297	20240405	160000	339215160	6550	6550	6550	6550	0
298	20240405	155900	339215160	6550	6550	6550	6550	0
299	20240405	155800	339215160	6550	6550	6550	6550	0
300	20240405	155700	339215160	6550	6550	6550	6550	0
301	20240405	155600	339215160	6550	6550	6550	6550	0
302	20240405	155500	339215160	6550	6560	6560	6550	98
303	20240405	155400	339215160	6550	6550	6550	6550	0
304	20240405	155300	339215160	6550	6550	6550	6550	0
305	20240405	155200	339215160	6550	6550	6550	6550	0
306	20240405	155100	339215160	6550	6550	6550	6550	0
307	20240405	155000	339215160	6550	6550	6550	6550	0
308	20240405	154900	339215160	6550	6550	6550	6550	0
309	20240405	154800	339215160	6550	6550	6550	6550	0
310	20240405	154700	339215160	6550	6550	6550	6550	0
311	20240405	154600	339215160	6550	6550	6550	6550	0
312	20240405	154500	339215160	6550	6550	6550	6550	0
313	20240405	154400	339215160	6550	6550	6550	6550	0
314	20240405	154300	339215160	6550	6550	6550	6550	0
315	20240405	154200	339215160	6550	6550	6550	6550	0
316	20240405	154100	339215160	6550	6550	6550	6550	0
317	20240405	154000	339215160	6550	6550	6550	6550	0
318	20240405	153900	339215160	6550	6550	6550	6550	0
319	20240405	153800	339215160	6550	6550	6550	6550	0
320	20240405	153700	339215160	6550	6550	6550	6550	0
321	20240405	153600	339215160	6550	6550	6550	6550	0
322	20240405	153500	339215160	6550	6550	6550	6550	0
323	20240405	153400	339215160	6550	6550	6550	6550	0
324	20240405	153300	339215160	6550	6550	6550	6550	0
325	20240405	153200	339215160	6550	6550	6550	6550	0
326	20240405	153100	339215160	6550	6550	6550	6550	0
327	20240405	153000	339215160	6550	6550	6550	6550	0
328	20240405	152900	339215160	6550	6550	6550	6550	0
329	20240405	152800	339215160	6550	6550	6550	6550	0
330	20240405	152700	339215160	6550	6550	6550	6550	0
331	20240405	152600	339215160	6550	6550	6550	6550	0
332	20240405	152500	339215160	6550	6550	6550	6550	0
333	20240405	152400	339215160	6550	6550	6550	6550	0
334	20240405	152300	339215160	6550	6550	6550	6550	0
335	20240405	152200	339215160	6550	6550	6550	6550	0
336	20240405	152100	339215160	6550	6550	6550	6550	0
337	20240405	152000	339215160	6550	6550	6550	6550	0
338	20240405	151900	339215160	6550	6550	6550	6550	0
339	20240405	151800	339215160	6550	6550	6550	6550	0
340	20240405	151700	339215160	6550	6550	6550	6550	0
341	20240405	151600	339215160	6550	6550	6550	6550	0
342	20240405	151500	339215160	6550	6550	6550	6550	0
343	20240405	151400	339215160	6550	6550	6550	6550	0
344	20240405	151300	339215160	6550	6550	6550	6550	0
345	20240405	151200	339215160	6550	6550	6550	6550	0
346	20240405	151100	339215160	6550	6550	6550	6550	0
347	20240405	151000	339215160	6550	6550	6550	6550	0
348	20240405	150900	339215160	6550	6550	6550	6550	0
349	20240405	150800	339215160	6550	6550	6550	6550	0
350	20240405	150700	339215160	6550	6550	6550	6550	0
351	20240405	150600	339215160	6550	6550	6550	6550	0
352	20240405	150500	339215160	6550	6550	6550	6550	0
353	20240405	150400	339215160	6550	6550	6550	6550	0
354	20240405	150300	339215160	6550	6550	6550	6550	0
355	20240405	150200	339215160	6550	6550	6550	6550	0
356	20240405	150100	339215160	6550	6550	6550	6550	0
357	20240405	150000	339215160	6550	6550	6550	6550	0
358	20240405	145900	339215160	6550	6550	6550	6550	0
359	20240405	145800	339215160	6550	6550	6550	6550	0
360	20240405	145700	339215160	6550	6550	6550	6550	0
361	20240405	145600	339215160	6550	6550	6550	6550	0
362	20240405	145500	339215160	6550	6550	6550	6550	0
363	20240405	145400	339215160	6550	6550	6550	6550	0
364	20240405	145300	339215160	6550	6550	6550	6550	0
365	20240405	145200	339215160	6550	6550	6550	6550	0
366	20240405	145100	339215160	6550	6550	6550	6550	0
367	20240405	145000	339215160	6550	6550	6550	6550	0
368	20240405	144900	339215160	6550	6550	6550	6550	0
369	20240405	144800	339215160	6550	6550	6550	6550	0
370	20240405	144700	339215160	6550	6550	6550	6550	0
371	20240405	144600	339215160	6550	6550	6550	6550	0
372	20240405	144500	339215160	6550	6550	6550	6550	0
373	20240405	144400	339215160	6550	6550	6550	6550	0
374	20240405	144300	339215160	6550	6550	6550	6550	0
375	20240405	144200	339215160	6550	6550	6550	6550	0
376	20240405	144100	339215160	6550	6550	6550	6550	0
377	20240405	144000	339215160	6550	6550	6550	6550	0
378	20240405	143900	339215160	6550	6550	6550	6550	0
379	20240405	143800	339215160	6550	6550	6550	6550	0
380	20240405	143700	339215160	6550	6550	6550	6550	0
381	20240405	143600	339215160	6550	6550	6550	6550	0
382	20240405	143500	339215160	6550	6550	6550	6550	0
383	20240405	143400	339215160	6550	6550	6550	6550	0
384	20240405	143300	339215160	6550	6550	6550	6550	0
385	20240405	143200	339215160	6550	6550	6550	6550	0
386	20240405	143100	339215160	6550	6550	6550	6550	0
387	20240405	143000	339215160	6550	6550	6550	6550	0
388	20240405	142900	339215160	6550	6550	6550	6550	0
389	20240405	142800	339215160	6550	6550	6550	6550	0
390	20240405	142700	339215160	6550	6550	6550	6550	0
391	20240405	142600	339215160	6550	6550	6550	6550	0
392	20240405	142500	339215160	6550	6550	6550	6550	0
393	20240405	142400	339215160	6550	6550	6550	6550	0
394	20240405	142300	339215160	6550	6550	6550	6550	0
395	20240405	142200	339215160	6550	6550	6550	6550	0
396	20240405	142100	339215160	6550	6550	6550	6550	0
397	20240405	142000	339215160	6550	6550	6550	6550	0
398	20240405	141900	339215160	6550	6550	6550	6550	0
399	20240405	141800	339215160	6550	6550	6550	6550	0
400	20240405	141700	339215160	6550	6550	6550	6550	0
401	20240405	141600	339215160	6550	6550	6550	6550	0
402	20240405	141500	339215160	6550	6550	6550	6550	0
403	20240405	141400	339215160	6550	6550	6550	6550	0
404	20240405	141300	339215160	6550	6550	6550	6550	0
405	20240405	141200	339215160	6550	6550	6550	6550	0
406	20240405	141100	339215160	6550	6550	6550	6550	0
407	20240405	141000	339215160	6550	6550	6550	6550	0
408	20240405	140900	339215160	6550	6560	6560	6550	98
409	20240405	140800	338572370	6560	6560	6560	6560	12
410	20240405	140700	338493650	6550	6550	6550	6550	0
411	20240405	140600	338493650	6550	6560	6560	6550	70
412	20240405	140500	338034560	6570	6570	6570	6570	0
413	20240405	140400	338034560	6570	6570	6570	6570	299
414	20240405	140300	336070130	6550	6550	6550	6550	0
415	20240405	140200	336070130	6550	6550	6550	6550	2
416	20240405	140100	336057030	6570	6560	6570	6560	629
417	20240405	140000	331927790	6560	6560	6560	6560	0
418	20240405	135900	331927790	6560	6560	6560	6560	0
419	20240405	135800	331927790	6560	6560	6560	6560	0
420	20240405	135700	331927790	6560	6560	6560	6560	0
421	20240405	135600	331927790	6560	6550	6560	6550	170
422	20240405	135500	330813590	6560	6560	6560	6560	0
423	20240405	135400	330813590	6560	6560	6560	6560	23
424	20240405	135300	330662710	6560	6560	6560	6560	0
425	20240405	135200	330662710	6560	6560	6560	6560	77
426	20240405	135100	330157590	6550	6550	6550	6550	2
427	20240405	135000	330144490	6550	6550	6550	6550	614
428	20240405	134900	326122790	6550	6550	6550	6550	0
429	20240405	134800	326122790	6550	6550	6550	6550	0
430	20240405	134700	326122790	6550	6550	6550	6550	0
431	20240405	134600	326122790	6550	6560	6560	6550	2
432	20240405	134500	326109680	6560	6560	6560	6550	12
433	20240405	134400	326031020	6550	6550	6550	6550	100
434	20240405	134300	325376020	6550	6550	6550	6550	0
435	20240405	134200	325376020	6550	6550	6550	6550	0
436	20240405	134100	325376020	6550	6550	6550	6550	0
437	20240405	134000	325376020	6550	6550	6550	6550	0
438	20240405	133900	325376020	6550	6550	6550	6550	1
439	20240405	133800	325369470	6550	6550	6550	6550	0
440	20240405	133700	325369470	6550	6550	6550	6550	0
441	20240405	133600	325369470	6550	6550	6550	6550	0
442	20240405	133500	325369470	6550	6550	6550	6550	101
443	20240405	133400	324707920	6550	6550	6550	6550	52
444	20240405	133300	324367320	6550	6550	6550	6550	0
445	20240405	133200	324367320	6550	6550	6550	6550	147
446	20240405	133100	323404470	6560	6570	6570	6560	128
447	20240405	133000	322563670	6570	6560	6570	6560	60
448	20240405	132900	322170020	6570	6570	6570	6570	0
449	20240405	132800	322170020	6570	6570	6570	6570	10
450	20240405	132700	322104320	6570	6560	6570	6560	5
451	20240405	132600	322071510	6560	6550	6560	6550	38
452	20240405	132500	321822550	6550	6550	6550	6550	64
453	20240405	132400	321403350	6550	6550	6550	6550	8
454	20240405	132300	321350950	6550	6520	6550	6520	1642
455	20240405	132200	310644930	6520	6550	6550	6520	690
456	20240405	132100	306131150	6550	6560	6560	6550	100
457	20240405	132000	305475380	6570	6560	6570	6560	55
458	20240405	131900	305114510	6570	6570	6570	6570	1
459	20240405	131800	305107940	6570	6570	6570	6570	3
460	20240405	131700	305088230	6570	6570	6570	6570	28
461	20240405	131600	304904270	6570	6570	6570	6570	120
462	20240405	131500	304115870	6580	6600	6600	6580	4
463	20240405	131400	304089520	6610	6610	6610	6610	0
464	20240405	131300	304089520	6610	6570	6610	6570	107
465	20240405	131200	303382490	6570	6570	6570	6570	0
466	20240405	131100	303382490	6570	6570	6570	6570	0
467	20240405	131000	303382490	6570	6570	6570	6570	0
468	20240405	130900	303382490	6570	6570	6570	6570	193
469	20240405	130800	302114480	6570	6570	6570	6570	20
470	20240405	130700	301983080	6550	6570	6570	6550	1190
471	20240405	130600	294184070	6560	6570	6570	6560	2065
472	20240405	130500	280627050	6610	6610	6610	6610	2
473	20240405	130400	280613830	6570	6570	6570	6570	0
474	20240405	130300	280613830	6570	6580	6580	6570	432
475	20240405	130200	277775480	6580	6580	6580	6580	0
476	20240405	130100	277775480	6580	6580	6580	6580	138
477	20240405	130000	276867440	6590	6590	6590	6590	5
478	20240405	125900	276834490	6590	6590	6590	6590	10
479	20240405	125800	276768590	6590	6590	6590	6590	12
480	20240405	125700	276689510	6590	6590	6590	6590	10
481	20240405	125600	276623610	6590	6590	6590	6590	0
482	20240405	125500	276623610	6590	6590	6590	6590	37
483	20240405	125400	276379780	6580	6580	6580	6580	98
484	20240405	125300	275734940	6580	6580	6580	6580	0
485	20240405	125200	275734940	6580	6580	6580	6580	0
486	20240405	125100	275734940	6580	6580	6580	6580	28
487	20240405	125000	275550700	6580	6580	6580	6570	2254
488	20240405	124900	260725950	6580	6580	6580	6580	10
489	20240405	124800	260660150	6580	6580	6580	6580	0
490	20240405	124700	260660150	6580	6590	6610	6580	1543
491	20240405	124600	250494180	6600	6610	6610	6600	1139
492	20240405	124500	242976750	6610	6620	6620	6610	268
493	20240405	124400	241205260	6620	6620	6620	6620	2
494	20240405	124300	241192020	6620	6620	6620	6620	0
495	20240405	124200	241192020	6620	6620	6620	6620	0
496	20240405	124100	241192020	6620	6620	6620	6620	0
497	20240405	124000	241192020	6620	6620	6620	6620	130
498	20240405	123900	240331420	6620	6610	6620	6610	30
499	20240405	123800	240133020	6610	6610	6610	6610	34
500	20240405	123700	239908280	6630	6630	6630	6630	0
501	20240405	123600	239908280	6630	6630	6630	6630	0
502	20240405	123500	239908280	6630	6630	6630	6630	0
503	20240405	123400	239908280	6630	6630	6630	6630	1
504	20240405	123300	239901650	6630	6630	6630	6630	4
505	20240405	123200	239875130	6620	6620	6620	6620	210
506	20240405	123100	238484930	6630	6630	6630	6630	10
507	20240405	123000	238418630	6600	6600	6600	6600	3
508	20240405	122900	238398830	6610	6610	6610	6610	0
509	20240405	122800	238398830	6610	6610	6610	6610	0
510	20240405	122700	238398830	6610	6610	6610	6610	11
511	20240405	122600	238326120	6600	6600	6600	6600	0
512	20240405	122500	238326120	6600	6600	6600	6600	0
513	20240405	122400	238326120	6600	6600	6600	6600	0
514	20240405	122300	238326120	6600	6600	6600	6600	0
515	20240405	122200	238326120	6600	6600	6600	6600	113
516	20240405	122100	237580320	6600	6600	6600	6600	0
517	20240405	122000	237580320	6600	6610	6610	6600	1900
518	20240405	121900	225038810	6610	6610	6610	6610	8
519	20240405	121800	224985930	6610	6630	6630	6610	10
520	20240405	121700	224919730	6600	6600	6600	6600	0
521	20240405	121600	224919730	6600	6610	6610	6600	1218
522	20240405	121500	216872610	6610	6610	6610	6610	173
523	20240405	121400	215729080	6610	6620	6620	6610	100
524	20240405	121300	215068070	6640	6640	6640	6640	0
525	20240405	121200	215068070	6640	6640	6640	6640	0
526	20240405	121100	215068070	6640	6640	6640	6640	0
527	20240405	121000	215068070	6640	6640	6640	6640	0
528	20240405	120900	215068070	6640	6640	6640	6640	0
529	20240405	120800	215068070	6640	6640	6640	6640	100
530	20240405	120700	214404070	6610	6610	6610	6610	0
531	20240405	120600	214404070	6610	6620	6620	6610	285
532	20240405	120500	212519670	6640	6640	6640	6640	0
533	20240405	120400	212519670	6640	6630	6640	6630	5
534	20240405	120300	212486510	6630	6630	6630	6630	1
535	20240405	120200	212479880	6620	6620	6620	6620	8
536	20240405	120100	212426920	6620	6620	6620	6620	1
537	20240405	120000	212420300	6630	6630	6630	6630	1
538	20240405	115900	212413670	6630	6630	6630	6630	4
539	20240405	115800	212387150	6640	6640	6640	6640	0
540	20240405	115700	212387150	6640	6640	6640	6640	11
541	20240405	115600	212314110	6640	6640	6640	6640	0
542	20240405	115500	212314110	6640	6640	6640	6640	137
543	20240405	115400	211404430	6640	6640	6640	6640	0
544	20240405	115300	211404430	6640	6640	6640	6640	0
545	20240405	115200	211404430	6640	6640	6640	6640	50
546	20240405	115100	211072430	6600	6640	6640	6600	346
547	20240405	115000	208786520	6640	6640	6640	6640	100
548	20240405	114900	208122520	6640	6640	6640	6640	2
549	20240405	114800	208109240	6640	6640	6640	6640	0
550	20240405	114700	208109240	6640	6640	6640	6640	0
551	20240405	114600	208109240	6640	6640	6640	6640	0
552	20240405	114500	208109240	6640	6640	6640	6640	0
553	20240405	114400	208109240	6640	6640	6640	6640	0
554	20240405	114300	208109240	6640	6640	6640	6640	0
555	20240405	114200	208109240	6640	6640	6640	6640	0
556	20240405	114100	208109240	6640	6640	6640	6640	0
557	20240405	114000	208109240	6640	6640	6640	6640	0
558	20240405	113900	208109240	6640	6640	6640	6640	0
559	20240405	113800	208109240	6640	6640	6640	6640	0
560	20240405	113700	208109240	6640	6640	6640	6640	0
561	20240405	113600	208109240	6640	6640	6640	6640	0
562	20240405	113500	208109240	6640	6640	6640	6640	0
563	20240405	113400	208109240	6640	6640	6640	6640	0
564	20240405	113300	208109240	6640	6610	6640	6600	21
565	20240405	113200	207970560	6600	6600	6600	6600	100
566	20240405	113100	207310560	6600	6610	6610	6600	500
567	20240405	113000	204009790	6600	6600	6600	6600	494
568	20240405	112900	200749390	6600	6600	6600	6600	70
569	20240405	112800	200287390	6600	6640	6640	6600	198
570	20240405	112700	198979740	6640	6640	6640	6640	0
571	20240405	112600	198979740	6640	6640	6640	6640	0
572	20240405	112500	198979740	6640	6640	6640	6640	1
573	20240405	112400	198973100	6640	6640	6640	6640	0
574	20240405	112300	198973100	6640	6640	6640	6640	0
575	20240405	112200	198973100	6640	6640	6640	6640	0
576	20240405	112100	198973100	6640	6600	6640	6600	31
577	20240405	112000	198768420	6600	6600	6600	6600	0
578	20240405	111900	198768420	6600	6610	6650	6600	3168
579	20240405	111800	177859470	6600	6610	6610	6600	683
580	20240405	111700	173347890	6660	6660	6660	6660	0
581	20240405	111600	173347890	6660	6660	6660	6660	1
582	20240405	111500	173341230	6660	6660	6660	6660	0
583	20240405	111400	173341230	6660	6660	6660	6660	3
584	20240405	111300	173321250	6630	6630	6630	6630	30
585	20240405	111200	173122350	6680	6680	6680	6680	0
586	20240405	111100	173122350	6680	6680	6680	6680	2
587	20240405	111000	173108990	6620	6620	6620	6620	70
588	20240405	110900	172645590	6610	6630	6630	6610	200
589	20240405	110800	171322230	6680	6680	6680	6680	0
590	20240405	110700	171322230	6680	6680	6680	6680	8
591	20240405	110600	171268790	6680	6680	6680	6680	1
592	20240405	110500	171262110	6680	6640	6680	6640	102
593	20240405	110400	170580830	6640	6630	6640	6630	40
594	20240405	110300	170315610	6630	6640	6640	6630	6
595	20240405	110200	170275790	6640	6640	6640	6640	50
596	20240405	110100	169943790	6640	6640	6640	6640	22
597	20240405	110000	169797710	6660	6660	6660	6660	2
598	20240405	105900	169784390	6680	6680	6680	6680	5
599	20240405	105800	169750990	6680	6640	6680	6640	104
600	20240405	105700	169060350	6620	6620	6620	6620	102
601	20240405	105600	168385110	6610	6610	6610	6610	0
602	20240405	105500	168385110	6610	6610	6610	6610	58
603	20240405	105400	168001730	6610	6610	6610	6610	10
604	20240405	105300	167935630	6610	6610	6610	6610	1
605	20240405	105200	167929020	6610	6610	6610	6610	1200
606	20240405	105100	159997020	6610	6610	6610	6610	0
607	20240405	105000	159997020	6610	6620	6620	6610	190
608	20240405	104900	158740540	6620	6620	6620	6620	73
609	20240405	104800	158257280	6610	6660	6660	6610	2000
610	20240405	104700	144989000	6660	6670	6670	6660	201
611	20240405	104600	143648730	6680	6680	6680	6680	0
612	20240405	104500	143648730	6680	6680	6680	6680	0
613	20240405	104400	143648730	6680	6680	6680	6680	1
614	20240405	104300	143642050	6680	6680	6680	6680	45
615	20240405	104200	143341450	6690	6700	6700	6690	73
616	20240405	104100	142852940	6690	6700	6700	6690	20
617	20240405	104000	142718970	6720	6720	6720	6720	0
618	20240405	103900	142718970	6720	6720	6770	6720	51
619	20240405	103800	142376200	6670	6670	6670	6670	0
620	20240405	103700	142376200	6670	6670	6670	6670	0
621	20240405	103600	142376200	6670	6670	6670	6670	0
622	20240405	103500	142376200	6670	6670	6670	6670	0
623	20240405	103400	142376200	6670	6720	6720	6670	597
624	20240405	103300	138385310	6700	6700	6700	6700	83
625	20240405	103200	137829210	6700	6700	6700	6700	0
626	20240405	103100	137829210	6700	6720	6720	6700	643
627	20240405	103000	133510460	6720	6720	6720	6720	0
628	20240405	102900	133510460	6720	6720	6720	6720	20
629	20240405	102800	133376060	6740	6740	6740	6740	0
630	20240405	102700	133376060	6740	6740	6740	6740	0
631	20240405	102600	133376060	6740	6740	6740	6740	28
632	20240405	102500	133187340	6740	6740	6740	6740	580
633	20240405	102400	129278140	6740	6740	6740	6740	0
634	20240405	102300	129278140	6740	6740	6740	6740	500
635	20240405	102200	125908140	6750	6750	6750	6750	50
636	20240405	102100	125570640	6750	6750	6750	6750	0
637	20240405	102000	125570640	6750	6760	6760	6750	168
638	20240405	101900	124435730	6770	6770	6770	6770	1
639	20240405	101800	124428960	6780	6780	6780	6780	100
640	20240405	101700	123750960	6780	6750	6780	6750	1000
641	20240405	101600	116975000	6750	6750	6750	6750	3
642	20240405	101500	116954750	6720	6730	6730	6720	262
643	20240405	101400	115192850	6720	6720	6720	6720	0
644	20240405	101300	115192850	6720	6750	6750	6720	140
645	20240405	101200	114249960	6750	6750	6750	6750	0
646	20240405	101100	114249960	6750	6750	6750	6750	60
647	20240405	101000	113844960	6750	6750	6750	6750	0
648	20240405	100900	113844960	6750	6750	6750	6750	2
649	20240405	100800	113831460	6750	6750	6750	6750	40
650	20240405	100700	113561460	6770	6770	6770	6770	0
651	20240405	100600	113561460	6770	6780	6780	6770	2
652	20240405	100500	113547910	6780	6780	6780	6780	8
653	20240405	100400	113493670	6780	6790	6790	6780	36
654	20240405	100300	113249580	6780	6780	6780	6780	0
655	20240405	100200	113249580	6780	6780	6780	6780	0
656	20240405	100100	113249580	6780	6780	6780	6780	0
657	20240405	100000	113249580	6780	6820	6820	6780	222
658	20240405	095900	111744340	6820	6820	6820	6820	0
659	20240405	095800	111744340	6820	6820	6820	6820	10
660	20240405	095700	111676140	6830	6830	6830	6830	20
661	20240405	095600	111539540	6780	6810	6810	6780	220
662	20240405	095500	110047020	6780	6780	6780	6780	0
663	20240405	095400	110047020	6780	6770	6780	6770	647
664	20240405	095300	105664170	6770	6770	6770	6770	0
665	20240405	095200	105664170	6770	6770	6770	6770	0
666	20240405	095100	105664170	6770	6770	6770	6770	0
667	20240405	095000	105664170	6770	6770	6770	6770	8
668	20240405	094900	105610010	6740	6740	6740	6740	0
669	20240405	094800	105610010	6740	6740	6740	6740	0
670	20240405	094700	105610010	6740	6740	6740	6740	15
671	20240405	094600	105508910	6740	6740	6740	6740	0
672	20240405	094500	105508910	6740	6770	6770	6740	27
673	20240405	094400	105326720	6770	6770	6770	6770	0
674	20240405	094300	105326720	6770	6770	6770	6770	0
675	20240405	094200	105326720	6770	6770	6770	6770	1
676	20240405	094100	105319950	6780	6780	6780	6780	0
677	20240405	094000	105319950	6780	6780	6780	6780	7
678	20240405	093900	105272490	6730	6730	6730	6730	2
679	20240405	093800	105259030	6760	6760	6760	6760	50
680	20240405	093700	104921030	6760	6760	6760	6760	0
681	20240405	093600	104921030	6760	6770	6770	6760	284
682	20240405	093500	103000200	6780	6780	6780	6780	107
683	20240405	093400	102274740	6770	6770	6770	6770	1
684	20240405	093300	102267970	6770	6770	6770	6770	5
685	20240405	093200	102234120	6770	6770	6770	6770	265
686	20240405	093100	100440070	6780	6780	6780	6780	1
687	20240405	093000	100433290	6780	6770	6780	6760	743
688	20240405	092900	95403660	6760	6760	6760	6750	157
689	20240405	092800	94342480	6770	6770	6770	6770	0
690	20240405	092700	94342480	6770	6770	6770	6770	0
691	20240405	092600	94342480	6770	6770	6770	6770	9
692	20240405	092500	94281550	6770	6770	6770	6770	7
693	20240405	092400	94234160	6770	6730	6770	6730	339
694	20240405	092300	91946440	6730	6730	6730	6730	128
695	20240405	092200	91085000	6730	6730	6730	6730	0
696	20240405	092100	91085000	6730	6750	6750	6730	227
697	20240405	092000	89555720	6740	6740	6740	6740	59
698	20240405	091900	89158060	6730	6780	6780	6730	8
699	20240405	091800	89104100	6780	6780	6780	6780	1
700	20240405	091700	89097320	6780	6780	6780	6780	0
701	20240405	091600	89097320	6780	6780	6780	6780	1
702	20240405	091500	89090540	6790	6790	6790	6790	5
703	20240405	091400	89056590	6700	6720	6720	6700	1698
704	20240405	091300	77673570	6720	6740	6740	6720	142
705	20240405	091200	76718310	6740	6750	6750	6740	5
706	20240405	091100	76684580	6790	6790	6790	6790	0
707	20240405	091000	76684580	6790	6800	6800	6790	309
708	20240405	090900	74583390	6800	6730	6800	6730	191
709	20240405	090800	73297820	6730	6750	6750	6730	915
710	20240405	090700	67139130	6750	6830	6830	6750	94
711	20240405	090600	66503450	6830	6830	6830	6830	0
712	20240405	090500	66503450	6830	6790	6840	6780	1020
713	20240405	090400	59540130	6740	6810	6810	6710	757
714	20240405	090300	54449400	6810	6730	6810	6730	1054
715	20240405	090200	47275420	6730	6720	6740	6720	626
716	20240405	090100	43059580	6730	6700	6740	6680	1736
717	20240405	090000	31426350	6700	6600	6700	6600	4752