KissMeData/446540/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	210000	3109522490	5290	5290	5290	5290	19800
3	20240405	205900	3109522490	5290	5290	5290	5290	0
4	20240405	205800	3109522490	5290	5290	5290	5290	0
5	20240405	205700	3109522490	5290	5290	5290	5290	0
6	20240405	205600	3109522490	5290	5290	5290	5290	0
7	20240405	205500	3109522490	5290	5290	5290	5290	0
8	20240405	205400	3109522490	5290	5290	5290	5290	0
9	20240405	205300	3109522490	5290	5290	5290	5290	0
10	20240405	205200	3109522490	5290	5290	5290	5290	0
11	20240405	205100	3109522490	5290	5290	5290	5290	0
12	20240405	205000	3109522490	5290	5290	5290	5290	0
13	20240405	204900	3109522490	5290	5290	5290	5290	0
14	20240405	204800	3109522490	5290	5290	5290	5290	0
15	20240405	204700	3109522490	5290	5290	5290	5290	0
16	20240405	204600	3109522490	5290	5290	5290	5290	0
17	20240405	204500	3109522490	5290	5290	5290	5290	0
18	20240405	204400	3109522490	5290	5290	5290	5290	0
19	20240405	204300	3109522490	5290	5290	5290	5290	0
20	20240405	204200	3109522490	5290	5290	5290	5290	0
21	20240405	204100	3109522490	5290	5290	5290	5290	0
22	20240405	204000	3109522490	5290	5290	5290	5290	0
23	20240405	203900	3109522490	5290	5290	5290	5290	0
24	20240405	203800	3109522490	5290	5290	5290	5290	0
25	20240405	203700	3109522490	5290	5290	5290	5290	0
26	20240405	203600	3109522490	5290	5290	5290	5290	0
27	20240405	203500	3109522490	5290	5290	5290	5290	0
28	20240405	203400	3109522490	5290	5290	5290	5290	0
29	20240405	203300	3109522490	5290	5290	5290	5290	0
30	20240405	203200	3109522490	5290	5290	5290	5290	0
31	20240405	203100	3109522490	5290	5290	5290	5290	0
32	20240405	203000	3109522490	5290	5290	5290	5290	19800
33	20240405	202900	3109522490	5290	5290	5290	5290	0
34	20240405	202800	3109522490	5290	5290	5290	5290	0
35	20240405	202700	3109522490	5290	5290	5290	5290	0
36	20240405	202600	3109522490	5290	5290	5290	5290	0
37	20240405	202500	3109522490	5290	5290	5290	5290	0
38	20240405	202400	3109522490	5290	5290	5290	5290	0
39	20240405	202300	3109522490	5290	5290	5290	5290	0
40	20240405	202200	3109522490	5290	5290	5290	5290	0
41	20240405	202100	3109522490	5290	5290	5290	5290	0
42	20240405	202000	3109522490	5290	5290	5290	5290	0
43	20240405	201900	3109522490	5290	5290	5290	5290	0
44	20240405	201800	3109522490	5290	5290	5290	5290	0
45	20240405	201700	3109522490	5290	5290	5290	5290	0
46	20240405	201600	3109522490	5290	5290	5290	5290	0
47	20240405	201500	3109522490	5290	5290	5290	5290	0
48	20240405	201400	3109522490	5290	5290	5290	5290	0
49	20240405	201300	3109522490	5290	5290	5290	5290	0
50	20240405	201200	3109522490	5290	5290	5290	5290	0
51	20240405	201100	3109522490	5290	5290	5290	5290	0
52	20240405	201000	3109522490	5290	5290	5290	5290	0
53	20240405	200900	3109522490	5290	5290	5290	5290	0
54	20240405	200800	3109522490	5290	5290	5290	5290	0
55	20240405	200700	3109522490	5290	5290	5290	5290	0
56	20240405	200600	3109522490	5290	5290	5290	5290	0
57	20240405	200500	3109522490	5290	5290	5290	5290	0
58	20240405	200400	3109522490	5290	5290	5290	5290	0
59	20240405	200300	3109522490	5290	5290	5290	5290	0
60	20240405	200200	3109522490	5290	5290	5290	5290	0
61	20240405	200100	3109522490	5290	5290	5290	5290	0
62	20240405	200000	3109522490	5290	5290	5290	5290	19800
63	20240405	195900	3109522490	5290	5290	5290	5290	0
64	20240405	195800	3109522490	5290	5290	5290	5290	0
65	20240405	195700	3109522490	5290	5290	5290	5290	0
66	20240405	195600	3109522490	5290	5290	5290	5290	0
67	20240405	195500	3109522490	5290	5290	5290	5290	0
68	20240405	195400	3109522490	5290	5290	5290	5290	0
69	20240405	195300	3109522490	5290	5290	5290	5290	0
70	20240405	195200	3109522490	5290	5290	5290	5290	0
71	20240405	195100	3109522490	5290	5290	5290	5290	0
72	20240405	195000	3109522490	5290	5290	5290	5290	0
73	20240405	194900	3109522490	5290	5290	5290	5290	0
74	20240405	194800	3109522490	5290	5290	5290	5290	0
75	20240405	194700	3109522490	5290	5290	5290	5290	0
76	20240405	194600	3109522490	5290	5290	5290	5290	0
77	20240405	194500	3109522490	5290	5290	5290	5290	0
78	20240405	194400	3109522490	5290	5290	5290	5290	0
79	20240405	194300	3109522490	5290	5290	5290	5290	0
80	20240405	194200	3109522490	5290	5290	5290	5290	0
81	20240405	194100	3109522490	5290	5290	5290	5290	0
82	20240405	194000	3109522490	5290	5290	5290	5290	0
83	20240405	193900	3109522490	5290	5290	5290	5290	0
84	20240405	193800	3109522490	5290	5290	5290	5290	0
85	20240405	193700	3109522490	5290	5290	5290	5290	0
86	20240405	193600	3109522490	5290	5290	5290	5290	0
87	20240405	193500	3109522490	5290	5290	5290	5290	0
88	20240405	193400	3109522490	5290	5290	5290	5290	0
89	20240405	193300	3109522490	5290	5290	5290	5290	0
90	20240405	193200	3109522490	5290	5290	5290	5290	0
91	20240405	193100	3109522490	5290	5290	5290	5290	0
92	20240405	193000	3109522490	5290	5290	5290	5290	19800
93	20240405	192900	3109522490	5290	5290	5290	5290	0
94	20240405	192800	3109522490	5290	5290	5290	5290	0
95	20240405	192700	3109522490	5290	5290	5290	5290	0
96	20240405	192600	3109522490	5290	5290	5290	5290	0
97	20240405	192500	3109522490	5290	5290	5290	5290	0
98	20240405	192400	3109522490	5290	5290	5290	5290	0
99	20240405	192300	3109522490	5290	5290	5290	5290	0
100	20240405	192200	3109522490	5290	5290	5290	5290	0
101	20240405	192100	3109522490	5290	5290	5290	5290	0
102	20240405	192000	3109522490	5290	5290	5290	5290	0
103	20240405	191900	3109522490	5290	5290	5290	5290	0
104	20240405	191800	3109522490	5290	5290	5290	5290	0
105	20240405	191700	3109522490	5290	5290	5290	5290	0
106	20240405	191600	3109522490	5290	5290	5290	5290	0
107	20240405	191500	3109522490	5290	5290	5290	5290	0
108	20240405	191400	3109522490	5290	5290	5290	5290	0
109	20240405	191300	3109522490	5290	5290	5290	5290	0
110	20240405	191200	3109522490	5290	5290	5290	5290	0
111	20240405	191100	3109522490	5290	5290	5290	5290	0
112	20240405	191000	3109522490	5290	5290	5290	5290	0
113	20240405	190900	3109522490	5290	5290	5290	5290	0
114	20240405	190800	3109522490	5290	5290	5290	5290	0
115	20240405	190700	3109522490	5290	5290	5290	5290	0
116	20240405	190600	3109522490	5290	5290	5290	5290	0
117	20240405	190500	3109522490	5290	5290	5290	5290	0
118	20240405	190400	3109522490	5290	5290	5290	5290	0
119	20240405	190300	3109522490	5290	5290	5290	5290	0
120	20240405	190200	3109522490	5290	5290	5290	5290	0
121	20240405	190100	3109522490	5290	5290	5290	5290	0
122	20240405	190000	3109522490	5290	5290	5290	5290	19800
123	20240405	185900	3109522490	5290	5290	5290	5290	0
124	20240405	185800	3109522490	5290	5290	5290	5290	0
125	20240405	185700	3109522490	5290	5290	5290	5290	0
126	20240405	185600	3109522490	5290	5290	5290	5290	0
127	20240405	185500	3109522490	5290	5290	5290	5290	0
128	20240405	185400	3109522490	5290	5290	5290	5290	0
129	20240405	185300	3109522490	5290	5290	5290	5290	0
130	20240405	185200	3109522490	5290	5290	5290	5290	0
131	20240405	185100	3109522490	5290	5290	5290	5290	0
132	20240405	185000	3109522490	5290	5290	5290	5290	0
133	20240405	184900	3109522490	5290	5290	5290	5290	0
134	20240405	184800	3109522490	5290	5290	5290	5290	0
135	20240405	184700	3109522490	5290	5290	5290	5290	0
136	20240405	184600	3109522490	5290	5290	5290	5290	0
137	20240405	184500	3109522490	5290	5290	5290	5290	0
138	20240405	184400	3109522490	5290	5290	5290	5290	0
139	20240405	184300	3109522490	5290	5290	5290	5290	0
140	20240405	184200	3109522490	5290	5290	5290	5290	0
141	20240405	184100	3109522490	5290	5290	5290	5290	0
142	20240405	184000	3109522490	5290	5290	5290	5290	0
143	20240405	183900	3109522490	5290	5290	5290	5290	0
144	20240405	183800	3109522490	5290	5290	5290	5290	0
145	20240405	183700	3109522490	5290	5290	5290	5290	0
146	20240405	183600	3109522490	5290	5290	5290	5290	0
147	20240405	183500	3109522490	5290	5290	5290	5290	0
148	20240405	183400	3109522490	5290	5290	5290	5290	0
149	20240405	183300	3109522490	5290	5290	5290	5290	0
150	20240405	183200	3109522490	5290	5290	5290	5290	0
151	20240405	183100	3109522490	5290	5290	5290	5290	0
152	20240405	183000	3109522490	5290	5290	5290	5290	19800
153	20240405	182900	3109522490	5290	5290	5290	5290	0
154	20240405	182800	3109522490	5290	5290	5290	5290	0
155	20240405	182700	3109522490	5290	5290	5290	5290	0
156	20240405	182600	3109522490	5290	5290	5290	5290	0
157	20240405	182500	3109522490	5290	5290	5290	5290	0
158	20240405	182400	3109522490	5290	5290	5290	5290	0
159	20240405	182300	3109522490	5290	5290	5290	5290	0
160	20240405	182200	3109522490	5290	5290	5290	5290	0
161	20240405	182100	3109522490	5290	5290	5290	5290	0
162	20240405	182000	3109522490	5290	5290	5290	5290	0
163	20240405	181900	3109522490	5290	5290	5290	5290	0
164	20240405	181800	3109522490	5290	5290	5290	5290	0
165	20240405	181700	3109522490	5290	5290	5290	5290	0
166	20240405	181600	3109522490	5290	5290	5290	5290	0
167	20240405	181500	3109522490	5290	5290	5290	5290	0
168	20240405	181400	3109522490	5290	5290	5290	5290	0
169	20240405	181300	3109522490	5290	5290	5290	5290	0
170	20240405	181200	3109522490	5290	5290	5290	5290	0
171	20240405	181100	3109522490	5290	5290	5290	5290	0
172	20240405	181000	3109522490	5290	5290	5290	5290	0
173	20240405	180900	3109522490	5290	5290	5290	5290	0
174	20240405	180800	3109522490	5290	5290	5290	5290	0
175	20240405	180700	3109522490	5290	5290	5290	5290	0
176	20240405	180600	3109522490	5290	5290	5290	5290	0
177	20240405	180500	3109522490	5290	5290	5290	5290	0
178	20240405	180400	3109522490	5290	5290	5290	5290	0
179	20240405	180300	3109522490	5290	5290	5290	5290	0
180	20240405	180200	3109522490	5290	5290	5290	5290	0
181	20240405	180100	3109522490	5290	5290	5290	5290	0
182	20240405	180000	3109522490	5290	5290	5290	5290	19800
183	20240405	175900	3109522490	5290	5290	5290	5290	0
184	20240405	175800	3109522490	5290	5290	5290	5290	0
185	20240405	175700	3109522490	5290	5290	5290	5290	0
186	20240405	175600	3109522490	5290	5290	5290	5290	0
187	20240405	175500	3109522490	5290	5290	5290	5290	0
188	20240405	175400	3109522490	5290	5290	5290	5290	0
189	20240405	175300	3109522490	5290	5290	5290	5290	0
190	20240405	175200	3109522490	5290	5290	5290	5290	0
191	20240405	175100	3109522490	5290	5290	5290	5290	0
192	20240405	175000	3109522490	5290	5290	5290	5290	0
193	20240405	174900	3109522490	5290	5290	5290	5290	0
194	20240405	174800	3109522490	5290	5290	5290	5290	0
195	20240405	174700	3109522490	5290	5290	5290	5290	0
196	20240405	174600	3109522490	5290	5290	5290	5290	0
197	20240405	174500	3109522490	5290	5290	5290	5290	0
198	20240405	174400	3109522490	5290	5290	5290	5290	0
199	20240405	174300	3109522490	5290	5290	5290	5290	0
200	20240405	174200	3109522490	5290	5290	5290	5290	0
201	20240405	174100	3109522490	5290	5290	5290	5290	0
202	20240405	174000	3109522490	5290	5290	5290	5290	0
203	20240405	173900	3109522490	5290	5290	5290	5290	0
204	20240405	173800	3109522490	5290	5290	5290	5290	0
205	20240405	173700	3109522490	5290	5290	5290	5290	0
206	20240405	173600	3109522490	5290	5290	5290	5290	0
207	20240405	173500	3109522490	5290	5290	5290	5290	0
208	20240405	173400	3109522490	5290	5290	5290	5290	0
209	20240405	173300	3109522490	5290	5290	5290	5290	0
210	20240405	173200	3109522490	5290	5290	5290	5290	0
211	20240405	173100	3109522490	5290	5290	5290	5290	0
212	20240405	173000	3109522490	5290	5290	5290	5290	19800
213	20240405	172900	3109522490	5290	5290	5290	5290	0
214	20240405	172800	3109522490	5290	5290	5290	5290	0
215	20240405	172700	3109522490	5290	5290	5290	5290	0
216	20240405	172600	3109522490	5290	5290	5290	5290	0
217	20240405	172500	3109522490	5290	5290	5290	5290	0
218	20240405	172400	3109522490	5290	5290	5290	5290	0
219	20240405	172300	3109522490	5290	5290	5290	5290	0
220	20240405	172200	3109522490	5290	5290	5290	5290	0
221	20240405	172100	3109522490	5290	5290	5290	5290	0
222	20240405	172000	3109522490	5290	5290	5290	5290	0
223	20240405	171900	3109522490	5290	5290	5290	5290	0
224	20240405	171800	3109522490	5290	5290	5290	5290	0
225	20240405	171700	3109522490	5290	5290	5290	5290	0
226	20240405	171600	3109522490	5290	5290	5290	5290	0
227	20240405	171500	3109522490	5290	5290	5290	5290	0
228	20240405	171400	3109522490	5290	5290	5290	5290	0
229	20240405	171300	3109522490	5290	5290	5290	5290	0
230	20240405	171200	3109522490	5290	5290	5290	5290	0
231	20240405	171100	3109522490	5290	5290	5290	5290	0
232	20240405	171000	3109522490	5290	5290	5290	5290	0
233	20240405	170900	3109522490	5290	5290	5290	5290	0
234	20240405	170800	3109522490	5290	5290	5290	5290	0
235	20240405	170700	3109522490	5290	5290	5290	5290	0
236	20240405	170600	3109522490	5290	5290	5290	5290	0
237	20240405	170500	3109522490	5290	5290	5290	5290	0
238	20240405	170400	3109522490	5290	5290	5290	5290	0
239	20240405	170300	3109522490	5290	5290	5290	5290	0
240	20240405	170200	3109522490	5290	5290	5290	5290	0
241	20240405	170100	3109522490	5290	5290	5290	5290	0
242	20240405	170000	3109522490	5290	5290	5290	5290	19800
243	20240405	165900	3109522490	5290	5290	5290	5290	0
244	20240405	165800	3109522490	5290	5290	5290	5290	0
245	20240405	165700	3109522490	5290	5290	5290	5290	0
246	20240405	165600	3109522490	5290	5290	5290	5290	0
247	20240405	165500	3109522490	5290	5290	5290	5290	0
248	20240405	165400	3109522490	5290	5290	5290	5290	0
249	20240405	165300	3109522490	5290	5290	5290	5290	0
250	20240405	165200	3109522490	5290	5290	5290	5290	0
251	20240405	165100	3109522490	5290	5290	5290	5290	0
252	20240405	165000	3109522490	5290	5290	5290	5290	0
253	20240405	164900	3109522490	5290	5290	5290	5290	0
254	20240405	164800	3109522490	5290	5290	5290	5290	0
255	20240405	164700	3109522490	5290	5290	5290	5290	0
256	20240405	164600	3109522490	5290	5290	5290	5290	0
257	20240405	164500	3109522490	5290	5290	5290	5290	0
258	20240405	164400	3109522490	5290	5290	5290	5290	0
259	20240405	164300	3109522490	5290	5290	5290	5290	0
260	20240405	164200	3109522490	5290	5290	5290	5290	0
261	20240405	164100	3109522490	5290	5290	5290	5290	0
262	20240405	164000	3109522490	5290	5290	5290	5290	0
263	20240405	163900	3109522490	5290	5290	5290	5290	0
264	20240405	163800	3109522490	5290	5290	5290	5290	0
265	20240405	163700	3109522490	5290	5290	5290	5290	0
266	20240405	163600	3109522490	5290	5290	5290	5290	0
267	20240405	163500	3109522490	5290	5290	5290	5290	0
268	20240405	163400	3109522490	5290	5290	5290	5290	0
269	20240405	163300	3109522490	5290	5290	5290	5290	0
270	20240405	163200	3109522490	5290	5290	5290	5290	0
271	20240405	163100	3109522490	5290	5290	5290	5290	0
272	20240405	163000	3109522490	5290	5290	5290	5290	19800
273	20240405	162900	3109522490	5290	5290	5290	5290	0
274	20240405	162800	3109522490	5290	5290	5290	5290	0
275	20240405	162700	3109522490	5290	5290	5290	5290	0
276	20240405	162600	3109522490	5290	5290	5290	5290	0
277	20240405	162500	3109522490	5290	5290	5290	5290	0
278	20240405	162400	3109522490	5290	5290	5290	5290	0
279	20240405	162300	3109522490	5290	5290	5290	5290	0
280	20240405	162200	3109522490	5290	5290	5290	5290	0
281	20240405	162100	3109522490	5290	5290	5290	5290	0
282	20240405	162000	3109522490	5290	5290	5290	5290	0
283	20240405	161900	3109522490	5290	5290	5290	5290	0
284	20240405	161800	3109522490	5290	5290	5290	5290	0
285	20240405	161700	3109522490	5290	5290	5290	5290	0
286	20240405	161600	3109522490	5290	5290	5290	5290	0
287	20240405	161500	3109522490	5290	5290	5290	5290	0
288	20240405	161400	3109522490	5290	5290	5290	5290	0
289	20240405	161300	3109522490	5290	5290	5290	5290	0
290	20240405	161200	3109522490	5290	5290	5290	5290	0
291	20240405	161100	3109522490	5290	5290	5290	5290	0
292	20240405	161000	3109522490	5290	5290	5290	5290	0
293	20240405	160900	3109522490	5290	5290	5290	5290	0
294	20240405	160800	3109522490	5290	5290	5290	5290	0
295	20240405	160700	3109522490	5290	5290	5290	5290	0
296	20240405	160600	3109522490	5290	5290	5290	5290	0
297	20240405	160500	3109522490	5290	5290	5290	5290	0
298	20240405	160400	3109522490	5290	5290	5290	5290	0
299	20240405	160300	3109522490	5290	5290	5290	5290	0
300	20240405	160200	3109522490	5290	5290	5290	5290	0
301	20240405	160100	3109522490	5290	5290	5290	5290	0
302	20240405	160000	3109522490	5290	5290	5290	5290	19800
303	20240405	155900	3109522490	5290	5290	5290	5290	0
304	20240405	155800	3109522490	5290	5290	5290	5290	0
305	20240405	155700	3109522490	5290	5290	5290	5290	0
306	20240405	155600	3109522490	5290	5290	5290	5290	0
307	20240405	155500	3109522490	5290	5290	5290	5290	0
308	20240405	155400	3109522490	5290	5290	5290	5290	0
309	20240405	155300	3109522490	5290	5290	5290	5290	0
310	20240405	155200	3109522490	5290	5290	5290	5290	0
311	20240405	155100	3109522490	5290	5290	5290	5290	0
312	20240405	155000	3109522490	5290	5290	5290	5290	0
313	20240405	154900	3109522490	5290	5290	5290	5290	0
314	20240405	154800	3109522490	5290	5290	5290	5290	0
315	20240405	154700	3109522490	5290	5290	5290	5290	0
316	20240405	154600	3109522490	5290	5290	5290	5290	0
317	20240405	154500	3109522490	5290	5290	5290	5290	0
318	20240405	154400	3109522490	5290	5290	5290	5290	0
319	20240405	154300	3109522490	5290	5290	5290	5290	0
320	20240405	154200	3109522490	5290	5290	5290	5290	0
321	20240405	154100	3109522490	5290	5290	5290	5290	0
322	20240405	154000	3109522490	5290	5290	5290	5290	0
323	20240405	153900	3109522490	5290	5290	5290	5290	0
324	20240405	153800	3109522490	5290	5290	5290	5290	0
325	20240405	153700	3109522490	5290	5290	5290	5290	0
326	20240405	153600	3109522490	5290	5290	5290	5290	0
327	20240405	153500	3109522490	5290	5290	5290	5290	0
328	20240405	153400	3109522490	5290	5290	5290	5290	0
329	20240405	153300	3109522490	5290	5290	5290	5290	0
330	20240405	153200	3109522490	5290	5290	5290	5290	0
331	20240405	153100	3109522490	5290	5290	5290	5290	0
332	20240405	153000	3109522490	5290	5290	5290	5290	39600
333	20240405	152900	3004780490	5340	5340	5340	5340	0
334	20240405	152800	3004780490	5340	5340	5340	5340	0
335	20240405	152700	3004780490	5340	5340	5340	5340	0
336	20240405	152600	3004780490	5340	5340	5340	5340	0
337	20240405	152500	3004780490	5340	5340	5340	5340	0
338	20240405	152400	3004780490	5340	5340	5340	5340	0
339	20240405	152300	3004780490	5340	5340	5340	5340	0
340	20240405	152200	3004780490	5340	5340	5340	5340	0
341	20240405	152100	3004780490	5340	5340	5340	5340	0
342	20240405	152000	3004780490	5340	5340	5340	5340	0
343	20240405	151900	3004780490	5340	5350	5360	5330	1327
344	20240405	151800	2997699190	5350	5330	5350	5330	5
345	20240405	151700	2997672460	5330	5360	5360	5330	2235
346	20240405	151600	2985731500	5360	5370	5370	5360	254
347	20240405	151500	2984369120	5370	5370	5370	5370	20
348	20240405	151400	2984261720	5370	5370	5370	5370	35
349	20240405	151300	2984073770	5370	5370	5370	5370	14
350	20240405	151200	2983998590	5390	5380	5390	5380	517
351	20240405	151100	2981212580	5400	5400	5400	5400	0
352	20240405	151000	2981212580	5400	5400	5400	5400	100
353	20240405	150900	2980672580	5400	5370	5400	5370	1970
354	20240405	150800	2970045270	5380	5370	5380	5370	521
355	20240405	150700	2967247410	5370	5370	5380	5370	165
356	20240405	150600	2966361160	5370	5370	5370	5370	599
357	20240405	150500	2963144530	5370	5370	5370	5370	872
358	20240405	150400	2958461890	5360	5360	5360	5360	36
359	20240405	150300	2958268930	5370	5370	5370	5360	233
360	20240405	150200	2957018720	5370	5370	5370	5370	23
361	20240405	150100	2956895210	5350	5350	5350	5350	154
362	20240405	150000	2956071310	5370	5370	5370	5370	5
363	20240405	145900	2956044460	5350	5360	5360	5350	722
364	20240405	145800	2952178290	5360	5360	5360	5360	275
365	20240405	145700	2950704290	5360	5370	5370	5360	122
366	20240405	145600	2950050350	5370	5340	5370	5340	1520
367	20240405	145500	2941920360	5350	5350	5350	5350	2
368	20240405	145400	2941909660	5330	5340	5340	5330	299
369	20240405	145300	2940313990	5340	5360	5360	5340	2319
370	20240405	145200	2927907170	5360	5370	5370	5360	615
371	20240405	145100	2924607310	5380	5380	5380	5380	0
372	20240405	145000	2924607310	5380	5380	5380	5380	5
373	20240405	144900	2924580410	5370	5370	5370	5370	448
374	20240405	144800	2922174650	5380	5400	5400	5380	115
375	20240405	144700	2921554150	5400	5390	5400	5380	801
376	20240405	144600	2917243160	5390	5390	5390	5390	1000
377	20240405	144500	2911853160	5410	5400	5410	5400	383
378	20240405	144400	2909783200	5410	5440	5440	5410	22
379	20240405	144300	2909664130	5450	5420	5450	5420	1002
380	20240405	144200	2904219920	5400	5400	5400	5400	797
381	20240405	144100	2899916120	5400	5400	5400	5400	0
382	20240405	144000	2899916120	5400	5400	5400	5400	0
383	20240405	143900	2899916120	5400	5400	5400	5400	0
384	20240405	143800	2899916120	5400	5390	5410	5390	7842
385	20240405	143700	2857572450	5350	5370	5370	5350	954
386	20240405	143600	2852466040	5380	5380	5390	5380	1400
387	20240405	143500	2844933040	5390	5390	5390	5390	30
388	20240405	143400	2844771340	5390	5390	5390	5390	4
389	20240405	143300	2844749780	5350	5350	5350	5350	0
390	20240405	143200	2844749780	5350	5390	5390	5350	968
391	20240405	143100	2839548950	5400	5400	5420	5400	917
392	20240405	143000	2834593130	5400	5390	5400	5390	360
393	20240405	142900	2832652100	5390	5390	5390	5370	71
394	20240405	142800	2832269710	5390	5390	5390	5390	103
395	20240405	142700	2831714540	5400	5390	5400	5390	93
396	20240405	142600	2831212570	5400	5380	5400	5370	169
397	20240405	142500	2830304970	5380	5390	5400	5380	734
398	20240405	142400	2826349020	5400	5400	5400	5400	462
399	20240405	142300	2823854220	5400	5390	5400	5390	828
400	20240405	142200	2819388970	5380	5380	5380	5380	354
401	20240405	142100	2817484450	5380	5380	5380	5380	319
402	20240405	142000	2815768230	5380	5370	5380	5370	101
403	20240405	141900	2815225850	5370	5370	5380	5370	340
404	20240405	141800	2813400040	5370	5360	5370	5350	1191
405	20240405	141700	2807014540	5370	5370	5370	5370	228
406	20240405	141600	2805790180	5370	5380	5380	5370	490
407	20240405	141500	2803158550	5370	5370	5380	5370	587
408	20240405	141400	2800004060	5380	5380	5390	5370	673
409	20240405	141300	2796384310	5380	5340	5380	5340	2290
410	20240405	141200	2784126070	5340	5330	5340	5330	3154
411	20240405	141100	2767294570	5330	5330	5330	5330	1
412	20240405	141000	2767289240	5320	5320	5320	5320	0
413	20240405	140900	2767289240	5320	5320	5320	5320	1001
414	20240405	140800	2761963920	5320	5320	5320	5320	0
415	20240405	140700	2761963920	5320	5320	5320	5320	0
416	20240405	140600	2761963920	5320	5320	5320	5320	452
417	20240405	140500	2759559280	5320	5320	5320	5320	421
418	20240405	140400	2757319560	5330	5320	5330	5320	40
419	20240405	140300	2757106660	5330	5340	5340	5330	411
420	20240405	140200	2754916020	5330	5330	5330	5330	0
421	20240405	140100	2754916020	5330	5330	5330	5330	42
422	20240405	140000	2754692160	5330	5330	5330	5330	181
423	20240405	135900	2753727430	5330	5330	5330	5330	5
424	20240405	135800	2753700780	5330	5330	5330	5330	20
425	20240405	135700	2753594180	5330	5330	5330	5310	578
426	20240405	135600	2750524900	5330	5330	5330	5330	529
427	20240405	135500	2747705330	5310	5310	5320	5310	218
428	20240405	135400	2746547650	5310	5310	5310	5310	416
429	20240405	135300	2744338690	5310	5310	5310	5310	100
430	20240405	135200	2743807690	5300	5330	5330	5300	3
431	20240405	135100	2743791730	5300	5320	5320	5300	3028
432	20240405	135000	2727724600	5330	5330	5330	5330	51
433	20240405	134900	2727452770	5330	5320	5330	5320	476
434	20240405	134800	2724916420	5320	5320	5320	5320	12
435	20240405	134700	2724852580	5310	5310	5310	5310	193
436	20240405	134600	2723827750	5310	5310	5310	5310	5
437	20240405	134500	2723801200	5300	5300	5300	5300	38
438	20240405	134400	2723599800	5300	5300	5300	5300	2
439	20240405	134300	2723589200	5300	5300	5300	5300	29
440	20240405	134200	2723435500	5300	5300	5300	5300	51
441	20240405	134100	2723165200	5300	5300	5300	5290	114
442	20240405	134000	2722562000	5300	5300	5300	5300	35
443	20240405	133900	2722376500	5300	5300	5300	5300	3
444	20240405	133800	2722360600	5300	5300	5300	5300	94
445	20240405	133700	2721862400	5300	5300	5300	5300	65
446	20240405	133600	2721517900	5290	5290	5290	5290	549
447	20240405	133500	2718613690	5300	5300	5300	5290	168
448	20240405	133400	2717724940	5300	5300	5300	5300	1142
449	20240405	133300	2711672340	5310	5310	5310	5310	0
450	20240405	133200	2711672340	5310	5300	5310	5300	49
451	20240405	133100	2711412620	5300	5310	5310	5300	100
452	20240405	133000	2710882130	5310	5270	5310	5270	32385
453	20240405	132900	2539791800	5270	5260	5270	5260	2007
454	20240405	132800	2529234960	5270	5270	5270	5270	2
455	20240405	132700	2529224420	5270	5270	5270	5270	80
456	20240405	132600	2528802820	5270	5270	5270	5270	35
457	20240405	132500	2528618370	5270	5270	5270	5270	1
458	20240405	132400	2528613100	5260	5260	5270	5260	4903
459	20240405	132300	2502823310	5260	5260	5260	5260	174
460	20240405	132200	2501908070	5270	5270	5270	5270	50
461	20240405	132100	2501644570	5260	5260	5260	5260	950
462	20240405	132000	2496647570	5270	5270	5280	5270	4458
463	20240405	131900	2473123910	5270	5280	5280	5270	2955
464	20240405	131800	2457551050	5270	5280	5280	5270	6189
465	20240405	131700	2424934960	5280	5280	5280	5280	304
466	20240405	131600	2423329840	5280	5280	5280	5280	132
467	20240405	131500	2422632880	5280	5280	5280	5280	122
468	20240405	131400	2421988720	5280	5270	5280	5270	950
469	20240405	131300	2416981870	5280	5280	5280	5280	5
470	20240405	131200	2416955470	5280	5280	5280	5280	30
471	20240405	131100	2416797070	5280	5290	5290	5280	817
472	20240405	131000	2412483130	5290	5290	5290	5280	374
473	20240405	130900	2410507350	5280	5290	5290	5280	100
474	20240405	130800	2409978850	5290	5290	5290	5290	63
475	20240405	130700	2409645580	5290	5290	5290	5290	23
476	20240405	130600	2409523910	5290	5290	5290	5290	3
477	20240405	130500	2409508040	5290	5280	5290	5280	50
478	20240405	130400	2409244030	5280	5270	5280	5270	2323
479	20240405	130300	2396999210	5270	5270	5270	5270	198
480	20240405	130200	2395955750	5270	5260	5270	5260	1001
481	20240405	130100	2390680490	5270	5270	5270	5270	21
482	20240405	130000	2390569820	5270	5270	5270	5260	1139
483	20240405	125900	2384576490	5270	5270	5270	5270	153
484	20240405	125800	2383770180	5270	5260	5270	5260	820
485	20240405	125700	2379454970	5260	5260	5270	5260	129
486	20240405	125600	2378776200	5260	5250	5260	5250	4062
487	20240405	125500	2357412090	5260	5260	5260	5250	199
488	20240405	125400	2356367260	5260	5260	5260	5260	68
489	20240405	125300	2356009580	5260	5250	5260	5250	360
490	20240405	125200	2354116280	5260	5250	5260	5250	406
491	20240405	125100	2351984760	5260	5260	5260	5250	228
492	20240405	125000	2350785490	5260	5270	5270	5260	1915
493	20240405	124900	2340712170	5280	5280	5280	5280	230
494	20240405	124800	2339497770	5280	5280	5280	5260	11
495	20240405	124700	2339439870	5260	5270	5270	5260	3550
496	20240405	124600	2320765040	5270	5280	5280	5270	330
497	20240405	124500	2319025530	5280	5280	5280	5270	245
498	20240405	124400	2317733870	5280	5260	5280	5260	1136
499	20240405	124300	2311737670	5260	5260	5260	5260	1551
500	20240405	124200	2303579410	5280	5280	5280	5280	1
501	20240405	124100	2303574130	5270	5270	5270	5260	791
502	20240405	124000	2299407960	5260	5270	5290	5260	2252
503	20240405	123900	2287558920	5270	5270	5270	5270	1539
504	20240405	123800	2279448390	5270	5280	5280	5270	1530
505	20240405	123700	2271385080	5290	5270	5290	5260	1535
506	20240405	123600	2263299950	5270	5270	5290	5260	1634
507	20240405	123500	2254686450	5250	5280	5280	5250	4174
508	20240405	123400	2232771860	5260	5280	5290	5260	10781
509	20240405	123300	2176031990	5290	5280	5290	5280	42
510	20240405	123200	2175810050	5280	5290	5290	5260	2277
511	20240405	123100	2163815660	5290	5290	5290	5290	61
512	20240405	123000	2163492970	5290	5290	5290	5290	29
513	20240405	122900	2163339560	5290	5290	5290	5290	1
514	20240405	122800	2163334270	5280	5280	5280	5270	351
515	20240405	122700	2161481000	5260	5270	5280	5260	2674
516	20240405	122600	2147410170	5270	5270	5270	5260	488
517	20240405	122500	2144842620	5260	5270	5270	5240	6231
518	20240405	122400	2112127200	5260	5280	5280	5260	1399
519	20240405	122300	2104767110	5270	5270	5270	5270	6
520	20240405	122200	2104735490	5280	5290	5290	5260	3391
521	20240405	122100	2086896520	5300	5270	5300	5270	751
522	20240405	122000	2082925570	5280	5280	5280	5270	116
523	20240405	121900	2082314150	5290	5270	5290	5270	318
524	20240405	121800	2080638270	5270	5270	5300	5260	4971
525	20240405	121700	2054442870	5280	5300	5300	5280	3217
526	20240405	121600	2037455970	5300	5300	5300	5290	110
527	20240405	121500	2036873690	5300	5290	5300	5290	1001
528	20240405	121400	2031578390	5300	5300	5300	5300	1
529	20240405	121300	2031573090	5290	5290	5300	5290	358
530	20240405	121200	2029679260	5290	5300	5300	5290	1158
531	20240405	121100	2023553080	5300	5300	5300	5300	79
532	20240405	121000	2023134380	5300	5300	5300	5300	1
533	20240405	120900	2023129080	5290	5290	5300	5290	779
534	20240405	120800	2019007940	5290	5290	5300	5290	199
535	20240405	120700	2017955220	5290	5300	5300	5290	23
536	20240405	120600	2017833350	5300	5300	5300	5290	113
537	20240405	120500	2017235450	5300	5300	5300	5300	5
538	20240405	120400	2017208950	5300	5290	5300	5280	883
539	20240405	120300	2012540440	5290	5290	5290	5290	0
540	20240405	120200	2012540440	5290	5290	5290	5290	246
541	20240405	120100	2011239100	5290	5290	5300	5290	7823
542	20240405	120000	1969855420	5290	5300	5300	5290	210
543	20240405	115900	1968743420	5300	5300	5300	5290	794
544	20240405	115800	1964535350	5300	5300	5300	5300	767
545	20240405	115700	1960470250	5300	5300	5300	5300	2467
546	20240405	115600	1947395150	5330	5340	5340	5330	9
547	20240405	115500	1947347170	5310	5340	5340	5310	2674
548	20240405	115400	1933144730	5320	5330	5330	5320	1919
549	20240405	115300	1922935220	5340	5340	5340	5340	242
550	20240405	115200	1921642940	5340	5340	5340	5340	55
551	20240405	115100	1921349240	5340	5340	5340	5340	81
552	20240405	115000	1920916700	5340	5340	5340	5340	0
553	20240405	114900	1920916700	5340	5340	5340	5310	302
554	20240405	114800	1919307020	5350	5320	5360	5310	2759
555	20240405	114700	1904648780	5320	5360	5360	5320	311
556	20240405	114600	1902981860	5360	5340	5360	5330	286
557	20240405	114500	1901450680	5340	5360	5360	5340	22
558	20240405	114400	1901332780	5360	5350	5360	5350	2
559	20240405	114300	1901322070	5360	5360	5360	5360	14
560	20240405	114200	1901247030	5360	5360	5360	5360	1
561	20240405	114100	1901241670	5340	5340	5340	5340	30
562	20240405	114000	1901081470	5360	5330	5360	5330	214
563	20240405	113900	1899940460	5330	5330	5330	5330	12
564	20240405	113800	1899876500	5320	5330	5330	5320	329
565	20240405	113700	1898122950	5310	5300	5310	5300	268
566	20240405	113600	1896701970	5300	5300	5300	5300	0
567	20240405	113500	1896701970	5300	5340	5350	5300	16090
568	20240405	113400	1811292160	5340	5340	5340	5330	1003
569	20240405	113300	1805943670	5360	5360	5360	5360	1
570	20240405	113200	1805938310	5360	5340	5360	5340	209
571	20240405	113100	1804822230	5370	5370	5370	5330	112
572	20240405	113000	1804224310	5370	5370	5370	5360	1010
573	20240405	112900	1798810660	5370	5350	5370	5350	738
574	20240405	112800	1794862260	5350	5340	5350	5320	1482
575	20240405	112700	1786974610	5350	5350	5370	5350	4336
576	20240405	112600	1763776500	5350	5370	5370	5350	4916
577	20240405	112500	1737473650	5370	5370	5370	5370	0
578	20240405	112400	1737473650	5370	5390	5400	5370	3527
579	20240405	112300	1718428540	5390	5390	5390	5390	543
580	20240405	112200	1715501770	5390	5390	5390	5370	3113
581	20240405	112100	1698774700	5390	5340	5390	5340	321
582	20240405	112000	1697057700	5340	5340	5340	5340	1150
583	20240405	111900	1690916700	5350	5350	5350	5350	20
584	20240405	111800	1690809700	5380	5360	5380	5350	652
585	20240405	111700	1687316890	5370	5400	5410	5370	1655
586	20240405	111600	1678388280	5400	5330	5400	5320	7440
587	20240405	111500	1638322880	5330	5360	5360	5330	1535
588	20240405	111400	1630136730	5360	5340	5360	5340	9
589	20240405	111300	1630088610	5340	5350	5350	5330	292
590	20240405	111200	1628526740	5330	5350	5350	5330	29
591	20240405	111100	1628372050	5330	5330	5350	5330	133
592	20240405	111000	1627660620	5350	5330	5350	5330	1044
593	20240405	110900	1622095070	5330	5310	5330	5310	95
594	20240405	110800	1621589580	5320	5310	5320	5310	256
595	20240405	110700	1620229660	5320	5320	5320	5310	169
596	20240405	110600	1619331600	5300	5310	5320	5300	1205
597	20240405	110500	1612934890	5310	5310	5310	5300	426
598	20240405	110400	1610675840	5300	5310	5310	5300	271
599	20240405	110300	1609238040	5310	5310	5320	5290	3252
600	20240405	110200	1592010490	5300	5320	5320	5300	1050
601	20240405	110100	1586442290	5330	5330	5330	5320	53
602	20240405	110000	1586160300	5330	5330	5330	5310	519
603	20240405	105900	1583400530	5330	5330	5330	5330	77
604	20240405	105800	1582990120	5330	5330	5330	5330	8
605	20240405	105700	1582947480	5310	5320	5330	5310	8442
606	20240405	105600	1538059220	5320	5330	5330	5320	652
607	20240405	105500	1534586660	5360	5360	5360	5360	102
608	20240405	105400	1534039940	5360	5340	5360	5330	319
609	20240405	105300	1532338630	5330	5350	5350	5330	2310
610	20240405	105200	1519986110	5350	5340	5350	5330	601
611	20240405	105100	1516779180	5330	5340	5350	5320	1771
612	20240405	105000	1507327720	5340	5340	5350	5300	9778
613	20240405	104900	1455472730	5320	5320	5350	5320	1214
614	20240405	104800	1448994520	5320	5350	5350	5310	157
615	20240405	104700	1448158000	5310	5330	5330	5310	1031
616	20240405	104600	1442678770	5330	5340	5340	5310	1170
617	20240405	104500	1436462570	5360	5310	5360	5300	8221
618	20240405	104400	1392880750	5330	5310	5330	5310	1040
619	20240405	104300	1387356450	5300	5340	5360	5300	14560
620	20240405	104200	1310019420	5360	5360	5360	5360	12
621	20240405	104100	1309955100	5330	5340	5370	5330	190
622	20240405	104000	1308939740	5340	5340	5370	5340	2830
623	20240405	103900	1293803520	5310	5340	5340	5300	10266
624	20240405	103800	1239364690	5340	5310	5340	5300	3596
625	20240405	103700	1220208430	5340	5350	5350	5300	21877
626	20240405	103600	1103873420	5350	5350	5350	5350	2357
627	20240405	103500	1091263470	5350	5350	5380	5350	644
628	20240405	103400	1087818010	5350	5360	5370	5350	11505
629	20240405	103300	1026236860	5360	5380	5380	5360	3063
630	20240405	103200	1009788320	5380	5410	5410	5380	14073
631	20240405	103100	933886380	5410	5440	5440	5410	1389
632	20240405	103000	926371380	5420	5440	5450	5400	20036
633	20240405	102900	817925170	5440	5440	5440	5440	406
634	20240405	102800	815716530	5440	5440	5440	5440	100
635	20240405	102700	815172530	5430	5440	5440	5430	109
636	20240405	102600	814580570	5430	5440	5450	5430	1437
637	20240405	102500	806773050	5440	5450	5450	5440	1000
638	20240405	102400	801332950	5450	5460	5460	5450	19
639	20240405	102300	801229310	5440	5480	5480	5440	24
640	20240405	102200	801098580	5440	5440	5450	5440	3189
641	20240405	102100	783739530	5450	5450	5450	5450	422
642	20240405	102000	781439630	5460	5480	5480	5460	12
643	20240405	101900	781374070	5430	5430	5430	5430	0
644	20240405	101800	781374070	5430	5440	5440	5430	923
645	20240405	101700	776358690	5450	5440	5450	5440	1844
646	20240405	101600	766321420	5440	5440	5440	5430	1147
647	20240405	101500	760091750	5440	5450	5450	5430	1102
648	20240405	101400	754096870	5430	5440	5440	5430	1537
649	20240405	101300	745741230	5480	5460	5490	5440	1771
650	20240405	101200	736087730	5470	5470	5470	5470	210
651	20240405	101100	734939030	5490	5490	5490	5490	1
652	20240405	101000	734933540	5490	5490	5490	5490	2
653	20240405	100900	734922560	5490	5470	5490	5460	973
654	20240405	100800	729605140	5470	5470	5500	5460	268
655	20240405	100700	728136590	5470	5470	5490	5440	4412
656	20240405	100600	704067260	5470	5480	5490	5470	874
657	20240405	100500	699286340	5460	5490	5490	5460	2201
658	20240405	100400	687246870	5510	5480	5510	5480	2012
659	20240405	100300	676221080	5480	5480	5480	5480	601
660	20240405	100200	672927600	5480	5520	5520	5480	1201
661	20240405	100100	666334840	5520	5520	5520	5520	15
662	20240405	100000	666252040	5500	5520	5520	5500	222
663	20240405	095900	665030490	5520	5520	5520	5520	50
664	20240405	095800	664754490	5520	5520	5520	5500	931
665	20240405	095700	659628750	5520	5520	5520	5520	13
666	20240405	095600	659556990	5520	5510	5520	5510	86
667	20240405	095500	659082870	5520	5530	5530	5520	104
668	20240405	095400	658508680	5520	5510	5520	5510	2010
669	20240405	095300	647413580	5510	5510	5510	5510	110
670	20240405	095200	646807480	5530	5520	5530	5520	102
671	20240405	095100	646244120	5520	5490	5520	5490	1009
672	20240405	095000	640702360	5500	5500	5500	5500	368
673	20240405	094900	638678360	5500	5500	5500	5500	20
674	20240405	094800	638568360	5500	5510	5510	5500	557
675	20240405	094700	635502680	5520	5540	5540	5520	8
676	20240405	094600	635458460	5520	5520	5520	5520	50
677	20240405	094500	635182460	5530	5530	5530	5530	405
678	20240405	094400	632942810	5530	5510	5530	5510	132
679	20240405	094300	632215380	5510	5500	5520	5500	574
680	20240405	094200	629052630	5510	5510	5510	5500	1024
681	20240405	094100	623419430	5520	5500	5520	5500	39
682	20240405	094000	623204910	5500	5500	5510	5500	346
683	20240405	093900	621299910	5520	5520	5520	5510	115
684	20240405	093800	620665210	5520	5520	5520	5500	1180
685	20240405	093700	614171610	5520	5520	5520	5520	25
686	20240405	093600	614033610	5520	5510	5520	5490	534
687	20240405	093500	611097060	5500	5510	5510	5500	167
688	20240405	093400	610178180	5510	5500	5510	5500	696
689	20240405	093300	606344980	5490	5490	5500	5480	1299
690	20240405	093200	599223550	5490	5490	5490	5490	3019
691	20240405	093100	582649240	5490	5470	5490	5470	11
692	20240405	093000	582588950	5490	5480	5490	5480	526
693	20240405	092900	579702040	5480	5480	5480	5480	54
694	20240405	092800	579406120	5470	5480	5480	5470	327
695	20240405	092700	577616990	5480	5480	5480	5470	878
696	20240405	092600	572805580	5460	5470	5470	5460	983
697	20240405	092500	567431920	5460	5460	5460	5450	239
698	20240405	092400	566126990	5460	5450	5460	5440	1802
699	20240405	092300	556317980	5450	5450	5460	5450	357
700	20240405	092200	554372310	5440	5440	5440	5440	157
701	20240405	092100	553518230	5440	5450	5470	5440	229
702	20240405	092000	552271850	5440	5450	5450	5440	423
703	20240405	091900	549968500	5450	5480	5480	5450	78
704	20240405	091800	549543370	5420	5450	5460	5420	5107
705	20240405	091700	521686490	5430	5430	5430	5410	664
706	20240405	091600	518083870	5430	5420	5430	5400	27578
707	20240405	091500	369058680	5420	5430	5460	5410	3463
708	20240405	091400	350294850	5450	5430	5450	5430	631
709	20240405	091300	346868490	5430	5440	5460	5430	1240
710	20240405	091200	340120150	5440	5440	5440	5410	4016
711	20240405	091100	318344070	5440	5490	5490	5410	22920
712	20240405	091000	193577460	5480	5480	5480	5480	0
713	20240405	090900	193577460	5480	5480	5500	5480	2491
714	20240405	090800	179925780	5490	5500	5500	5490	127
715	20240405	090700	179228530	5500	5640	5640	5490	5883
716	20240405	090600	146825270	5640	5480	5640	5460	5660
717	20240405	090500	115731340	5480	5510	5510	5480	1174
718	20240405	090400	109287330	5490	5520	5520	5480	2801
719	20240405	090300	93912010	5510	5520	5520	5490	1876
720	20240405	090200	83576650	5510	5490	5510	5490	1471
721	20240405	090100	75481540	5490	5450	5500	5450	1061
722	20240405	090000	69669450	5450	5430	5500	5430	11678