KissMeData/036120/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191000	589388885	2940	2940	2940	2940	4026
3	20240405	190900	589388885	2940	2940	2940	2940	0
4	20240405	190800	589388885	2940	2940	2940	2940	0
5	20240405	190700	589388885	2940	2940	2940	2940	0
6	20240405	190600	589388885	2940	2940	2940	2940	0
7	20240405	190500	589388885	2940	2940	2940	2940	0
8	20240405	190400	589388885	2940	2940	2940	2940	0
9	20240405	190300	589388885	2940	2940	2940	2940	0
10	20240405	190200	589388885	2940	2940	2940	2940	0
11	20240405	190100	589388885	2940	2940	2940	2940	0
12	20240405	190000	589388885	2940	2940	2940	2940	0
13	20240405	185900	589388885	2940	2940	2940	2940	0
14	20240405	185800	589388885	2940	2940	2940	2940	0
15	20240405	185700	589388885	2940	2940	2940	2940	0
16	20240405	185600	589388885	2940	2940	2940	2940	0
17	20240405	185500	589388885	2940	2940	2940	2940	0
18	20240405	185400	589388885	2940	2940	2940	2940	0
19	20240405	185300	589388885	2940	2940	2940	2940	0
20	20240405	185200	589388885	2940	2940	2940	2940	0
21	20240405	185100	589388885	2940	2940	2940	2940	0
22	20240405	185000	589388885	2940	2940	2940	2940	0
23	20240405	184900	589388885	2940	2940	2940	2940	0
24	20240405	184800	589388885	2940	2940	2940	2940	0
25	20240405	184700	589388885	2940	2940	2940	2940	0
26	20240405	184600	589388885	2940	2940	2940	2940	0
27	20240405	184500	589388885	2940	2940	2940	2940	0
28	20240405	184400	589388885	2940	2940	2940	2940	0
29	20240405	184300	589388885	2940	2940	2940	2940	0
30	20240405	184200	589388885	2940	2940	2940	2940	0
31	20240405	184100	589388885	2940	2940	2940	2940	0
32	20240405	184000	589388885	2940	2940	2940	2940	4026
33	20240405	183900	589388885	2940	2940	2940	2940	0
34	20240405	183800	589388885	2940	2940	2940	2940	0
35	20240405	183700	589388885	2940	2940	2940	2940	0
36	20240405	183600	589388885	2940	2940	2940	2940	0
37	20240405	183500	589388885	2940	2940	2940	2940	0
38	20240405	183400	589388885	2940	2940	2940	2940	0
39	20240405	183300	589388885	2940	2940	2940	2940	0
40	20240405	183200	589388885	2940	2940	2940	2940	0
41	20240405	183100	589388885	2940	2940	2940	2940	0
42	20240405	183000	589388885	2940	2940	2940	2940	0
43	20240405	182900	589388885	2940	2940	2940	2940	0
44	20240405	182800	589388885	2940	2940	2940	2940	0
45	20240405	182700	589388885	2940	2940	2940	2940	0
46	20240405	182600	589388885	2940	2940	2940	2940	0
47	20240405	182500	589388885	2940	2940	2940	2940	0
48	20240405	182400	589388885	2940	2940	2940	2940	0
49	20240405	182300	589388885	2940	2940	2940	2940	0
50	20240405	182200	589388885	2940	2940	2940	2940	0
51	20240405	182100	589388885	2940	2940	2940	2940	0
52	20240405	182000	589388885	2940	2940	2940	2940	0
53	20240405	181900	589388885	2940	2940	2940	2940	0
54	20240405	181800	589388885	2940	2940	2940	2940	0
55	20240405	181700	589388885	2940	2940	2940	2940	0
56	20240405	181600	589388885	2940	2940	2940	2940	0
57	20240405	181500	589388885	2940	2940	2940	2940	0
58	20240405	181400	589388885	2940	2940	2940	2940	0
59	20240405	181300	589388885	2940	2940	2940	2940	0
60	20240405	181200	589388885	2940	2940	2940	2940	0
61	20240405	181100	589388885	2940	2940	2940	2940	0
62	20240405	181000	589388885	2940	2940	2940	2940	4026
63	20240405	180900	589388885	2940	2940	2940	2940	0
64	20240405	180800	589388885	2940	2940	2940	2940	0
65	20240405	180700	589388885	2940	2940	2940	2940	0
66	20240405	180600	589388885	2940	2940	2940	2940	0
67	20240405	180500	589388885	2940	2940	2940	2940	0
68	20240405	180400	589388885	2940	2940	2940	2940	0
69	20240405	180300	589388885	2940	2940	2940	2940	0
70	20240405	180200	589388885	2940	2940	2940	2940	0
71	20240405	180100	589388885	2940	2940	2940	2940	0
72	20240405	180000	589388885	2940	2940	2940	2940	0
73	20240405	175900	589388885	2940	2940	2940	2940	0
74	20240405	175800	589388885	2940	2940	2940	2940	0
75	20240405	175700	589388885	2940	2940	2940	2940	0
76	20240405	175600	589388885	2940	2940	2940	2940	0
77	20240405	175500	589388885	2940	2940	2940	2940	0
78	20240405	175400	589388885	2940	2940	2940	2940	0
79	20240405	175300	589388885	2940	2940	2940	2940	0
80	20240405	175200	589388885	2940	2940	2940	2940	0
81	20240405	175100	589388885	2940	2940	2940	2940	0
82	20240405	175000	589388885	2940	2940	2940	2940	0
83	20240405	174900	589388885	2940	2940	2940	2940	0
84	20240405	174800	589388885	2940	2940	2940	2940	0
85	20240405	174700	589388885	2940	2940	2940	2940	0
86	20240405	174600	589388885	2940	2940	2940	2940	0
87	20240405	174500	589388885	2940	2940	2940	2940	0
88	20240405	174400	589388885	2940	2940	2940	2940	0
89	20240405	174300	589388885	2940	2940	2940	2940	0
90	20240405	174200	589388885	2940	2940	2940	2940	0
91	20240405	174100	589388885	2940	2940	2940	2940	0
92	20240405	174000	589388885	2940	2940	2940	2940	4026
93	20240405	173900	589388885	2940	2940	2940	2940	0
94	20240405	173800	589388885	2940	2940	2940	2940	0
95	20240405	173700	589388885	2940	2940	2940	2940	0
96	20240405	173600	589388885	2940	2940	2940	2940	0
97	20240405	173500	589388885	2940	2940	2940	2940	0
98	20240405	173400	589388885	2940	2940	2940	2940	0
99	20240405	173300	589388885	2940	2940	2940	2940	0
100	20240405	173200	589388885	2940	2940	2940	2940	0
101	20240405	173100	589388885	2940	2940	2940	2940	0
102	20240405	173000	589388885	2940	2940	2940	2940	0
103	20240405	172900	589388885	2940	2940	2940	2940	0
104	20240405	172800	589388885	2940	2940	2940	2940	0
105	20240405	172700	589388885	2940	2940	2940	2940	0
106	20240405	172600	589388885	2940	2940	2940	2940	0
107	20240405	172500	589388885	2940	2940	2940	2940	0
108	20240405	172400	589388885	2940	2940	2940	2940	0
109	20240405	172300	589388885	2940	2940	2940	2940	0
110	20240405	172200	589388885	2940	2940	2940	2940	0
111	20240405	172100	589388885	2940	2940	2940	2940	0
112	20240405	172000	589388885	2940	2940	2940	2940	0
113	20240405	171900	589388885	2940	2940	2940	2940	0
114	20240405	171800	589388885	2940	2940	2940	2940	0
115	20240405	171700	589388885	2940	2940	2940	2940	0
116	20240405	171600	589388885	2940	2940	2940	2940	0
117	20240405	171500	589388885	2940	2940	2940	2940	0
118	20240405	171400	589388885	2940	2940	2940	2940	0
119	20240405	171300	589388885	2940	2940	2940	2940	0
120	20240405	171200	589388885	2940	2940	2940	2940	0
121	20240405	171100	589388885	2940	2940	2940	2940	0
122	20240405	171000	589388885	2940	2940	2940	2940	4026
123	20240405	170900	589388885	2940	2940	2940	2940	0
124	20240405	170800	589388885	2940	2940	2940	2940	0
125	20240405	170700	589388885	2940	2940	2940	2940	0
126	20240405	170600	589388885	2940	2940	2940	2940	0
127	20240405	170500	589388885	2940	2940	2940	2940	0
128	20240405	170400	589388885	2940	2940	2940	2940	0
129	20240405	170300	589388885	2940	2940	2940	2940	0
130	20240405	170200	589388885	2940	2940	2940	2940	0
131	20240405	170100	589388885	2940	2940	2940	2940	0
132	20240405	170000	589388885	2940	2940	2940	2940	0
133	20240405	165900	589388885	2940	2940	2940	2940	0
134	20240405	165800	589388885	2940	2940	2940	2940	0
135	20240405	165700	589388885	2940	2940	2940	2940	0
136	20240405	165600	589388885	2940	2940	2940	2940	0
137	20240405	165500	589388885	2940	2940	2940	2940	0
138	20240405	165400	589388885	2940	2940	2940	2940	0
139	20240405	165300	589388885	2940	2940	2940	2940	0
140	20240405	165200	589388885	2940	2940	2940	2940	0
141	20240405	165100	589388885	2940	2940	2940	2940	0
142	20240405	165000	589388885	2940	2940	2940	2940	0
143	20240405	164900	589388885	2940	2940	2940	2940	0
144	20240405	164800	589388885	2940	2940	2940	2940	0
145	20240405	164700	589388885	2940	2940	2940	2940	0
146	20240405	164600	589388885	2940	2940	2940	2940	0
147	20240405	164500	589388885	2940	2940	2940	2940	0
148	20240405	164400	589388885	2940	2940	2940	2940	0
149	20240405	164300	589388885	2940	2940	2940	2940	0
150	20240405	164200	589388885	2940	2940	2940	2940	0
151	20240405	164100	589388885	2940	2940	2940	2940	0
152	20240405	164000	589388885	2940	2940	2940	2940	4026
153	20240405	163900	589388885	2940	2940	2940	2940	0
154	20240405	163800	589388885	2940	2940	2940	2940	0
155	20240405	163700	589388885	2940	2940	2940	2940	0
156	20240405	163600	589388885	2940	2940	2940	2940	0
157	20240405	163500	589388885	2940	2940	2940	2940	0
158	20240405	163400	589388885	2940	2940	2940	2940	0
159	20240405	163300	589388885	2940	2940	2940	2940	0
160	20240405	163200	589388885	2940	2940	2940	2940	0
161	20240405	163100	589388885	2940	2940	2940	2940	0
162	20240405	163000	589388885	2940	2940	2940	2940	0
163	20240405	162900	589388885	2940	2940	2940	2940	0
164	20240405	162800	589388885	2940	2940	2940	2940	0
165	20240405	162700	589388885	2940	2940	2940	2940	0
166	20240405	162600	589388885	2940	2940	2940	2940	0
167	20240405	162500	589388885	2940	2940	2940	2940	0
168	20240405	162400	589388885	2940	2940	2940	2940	0
169	20240405	162300	589388885	2940	2940	2940	2940	0
170	20240405	162200	589388885	2940	2940	2940	2940	0
171	20240405	162100	589388885	2940	2940	2940	2940	0
172	20240405	162000	589388885	2940	2940	2940	2940	0
173	20240405	161900	589388885	2940	2940	2940	2940	0
174	20240405	161800	589388885	2940	2940	2940	2940	0
175	20240405	161700	589388885	2940	2940	2940	2940	0
176	20240405	161600	589388885	2940	2940	2940	2940	0
177	20240405	161500	589388885	2940	2940	2940	2940	0
178	20240405	161400	589388885	2940	2940	2940	2940	0
179	20240405	161300	589388885	2940	2940	2940	2940	0
180	20240405	161200	589388885	2940	2940	2940	2940	0
181	20240405	161100	589388885	2940	2940	2940	2940	0
182	20240405	161000	589388885	2940	2940	2940	2940	4026
183	20240405	160900	589388885	2940	2940	2940	2940	0
184	20240405	160800	589388885	2940	2940	2940	2940	0
185	20240405	160700	589388885	2940	2940	2940	2940	0
186	20240405	160600	589388885	2940	2940	2940	2940	0
187	20240405	160500	589388885	2940	2940	2940	2940	0
188	20240405	160400	589388885	2940	2940	2940	2940	0
189	20240405	160300	589388885	2940	2940	2940	2940	0
190	20240405	160200	589388885	2940	2940	2940	2940	0
191	20240405	160100	589388885	2940	2940	2940	2940	0
192	20240405	160000	589388885	2940	2940	2940	2940	0
193	20240405	155900	589388885	2940	2940	2940	2940	0
194	20240405	155800	589388885	2940	2940	2940	2940	0
195	20240405	155700	589388885	2940	2940	2940	2940	0
196	20240405	155600	589388885	2940	2940	2940	2940	0
197	20240405	155500	589388885	2940	2940	2940	2940	0
198	20240405	155400	589388885	2940	2940	2940	2940	0
199	20240405	155300	589388885	2940	2940	2940	2940	0
200	20240405	155200	589388885	2940	2940	2940	2940	0
201	20240405	155100	589388885	2940	2940	2940	2940	0
202	20240405	155000	589388885	2940	2940	2940	2940	0
203	20240405	154900	589388885	2940	2940	2940	2940	0
204	20240405	154800	589388885	2940	2940	2940	2940	0
205	20240405	154700	589388885	2940	2940	2940	2940	0
206	20240405	154600	589388885	2940	2940	2940	2940	0
207	20240405	154500	589388885	2940	2940	2940	2940	0
208	20240405	154400	589388885	2940	2940	2940	2940	0
209	20240405	154300	589388885	2940	2940	2940	2940	0
210	20240405	154200	589388885	2940	2940	2940	2940	0
211	20240405	154100	589388885	2940	2940	2940	2940	0
212	20240405	154000	589388885	2940	2940	2940	2940	4026
213	20240405	153900	589388885	2940	2940	2940	2940	0
214	20240405	153800	589388885	2940	2940	2940	2940	0
215	20240405	153700	589388885	2940	2940	2940	2940	0
216	20240405	153600	589388885	2940	2940	2940	2940	0
217	20240405	153500	589388885	2940	2940	2940	2940	0
218	20240405	153400	589388885	2940	2940	2940	2940	0
219	20240405	153300	589388885	2940	2940	2940	2940	0
220	20240405	153200	589388885	2940	2940	2940	2940	0
221	20240405	153100	589388885	2940	2940	2940	2940	0
222	20240405	153000	589388885	2940	2940	2940	2940	4026
223	20240405	152900	577552445	2940	2940	2940	2940	0
224	20240405	152800	577552445	2940	2940	2940	2940	0
225	20240405	152700	577552445	2940	2940	2940	2940	0
226	20240405	152600	577552445	2940	2940	2940	2940	0
227	20240405	152500	577552445	2940	2940	2940	2940	0
228	20240405	152400	577552445	2940	2940	2940	2940	0
229	20240405	152300	577552445	2940	2940	2940	2940	0
230	20240405	152200	577552445	2940	2940	2940	2940	0
231	20240405	152100	577552445	2940	2940	2940	2940	0
232	20240405	152000	577552445	2940	2940	2940	2940	0
233	20240405	151900	577552445	2940	2935	2940	2935	100
234	20240405	151800	577258765	2930	2930	2930	2930	50
235	20240405	151700	577112265	2930	2935	2935	2930	110
236	20240405	151600	576789915	2935	2935	2935	2935	60
237	20240405	151500	576613815	2935	2935	2935	2935	20
238	20240405	151400	576555115	2930	2935	2935	2930	54
239	20240405	151300	576396645	2935	2935	2935	2935	0
240	20240405	151200	576396645	2935	2935	2935	2935	50
241	20240405	151100	576249895	2930	2930	2930	2930	5
242	20240405	151000	576235245	2930	2930	2930	2930	2
243	20240405	150900	576229385	2940	2940	2940	2940	0
244	20240405	150800	576229385	2940	2940	2940	2940	0
245	20240405	150700	576229385	2940	2940	2940	2940	0
246	20240405	150600	576229385	2940	2940	2940	2940	0
247	20240405	150500	576229385	2940	2940	2940	2940	8
248	20240405	150400	576205865	2920	2920	2920	2920	0
249	20240405	150300	576205865	2920	2920	2920	2920	0
250	20240405	150200	576205865	2920	2920	2920	2920	0
251	20240405	150100	576205865	2920	2920	2920	2920	0
252	20240405	150000	576205865	2920	2920	2920	2920	85
253	20240405	145900	575957665	2920	2920	2920	2920	726
254	20240405	145800	573837745	2920	2920	2920	2920	0
255	20240405	145700	573837745	2920	2920	2920	2920	1
256	20240405	145600	573834825	2925	2925	2925	2925	0
257	20240405	145500	573834825	2925	2925	2925	2925	0
258	20240405	145400	573834825	2925	2925	2925	2925	15000
259	20240405	145300	529959825	2945	2945	2945	2945	1
260	20240405	145200	529956880	2950	2950	2950	2950	0
261	20240405	145100	529956880	2950	2950	2950	2950	0
262	20240405	145000	529956880	2950	2950	2950	2950	1
263	20240405	144900	529953930	2925	2930	2930	2925	344
264	20240405	144800	528946475	2945	2945	2945	2945	7000
265	20240405	144700	508331475	2945	2945	2945	2945	0
266	20240405	144600	508331475	2945	2945	2945	2945	0
267	20240405	144500	508331475	2945	2945	2945	2945	2
268	20240405	144400	508325585	2945	2945	2945	2945	0
269	20240405	144300	508325585	2945	2945	2945	2945	0
270	20240405	144200	508325585	2945	2945	2945	2945	50
271	20240405	144100	508178335	2950	2950	2950	2950	0
272	20240405	144000	508178335	2950	2935	2950	2935	164
273	20240405	143900	507695930	2925	2925	2925	2925	3370
274	20240405	143800	497838680	2920	2920	2920	2920	0
275	20240405	143700	497838680	2920	2920	2920	2920	0
276	20240405	143600	497838680	2920	2920	2920	2920	50
277	20240405	143500	497692680	2920	2920	2920	2920	25
278	20240405	143400	497619680	2920	2920	2920	2920	0
279	20240405	143300	497619680	2920	2920	2920	2920	0
280	20240405	143200	497619680	2920	2920	2920	2920	0
281	20240405	143100	497619680	2920	2920	2920	2920	0
282	20240405	143000	497619680	2920	2920	2920	2920	0
283	20240405	142900	497619680	2920	2925	2935	2900	5478
284	20240405	142800	481683230	2935	2935	2935	2935	11
285	20240405	142700	481650945	2935	2935	2935	2935	0
286	20240405	142600	481650945	2935	2935	2935	2935	2767
287	20240405	142500	473529800	2935	2935	2935	2935	553
288	20240405	142400	471906745	2935	2935	2935	2935	1
289	20240405	142300	471903810	2925	2925	2925	2925	0
290	20240405	142200	471903810	2925	2925	2925	2925	0
291	20240405	142100	471903810	2925	2925	2925	2925	19
292	20240405	142000	471848235	2925	2925	2925	2925	483
293	20240405	141900	470435460	2940	2940	2940	2940	0
294	20240405	141800	470435460	2940	2940	2940	2940	0
295	20240405	141700	470435460	2940	2940	2940	2940	0
296	20240405	141600	470435460	2940	2940	2940	2940	0
297	20240405	141500	470435460	2940	2930	2940	2930	44
298	20240405	141400	470306400	2930	2930	2930	2930	607
299	20240405	141300	468527890	2930	2930	2930	2930	183
300	20240405	141200	467991700	2945	2935	2945	2935	335
301	20240405	141100	467008465	2955	2955	2955	2955	0
302	20240405	141000	467008465	2955	2955	2955	2955	0
303	20240405	140900	467008465	2955	2955	2955	2955	0
304	20240405	140800	467008465	2955	2955	2955	2955	0
305	20240405	140700	467008465	2955	2955	2955	2955	0
306	20240405	140600	467008465	2955	2955	2955	2955	0
307	20240405	140500	467008465	2955	2955	2955	2955	0
308	20240405	140400	467008465	2955	2955	2955	2955	0
309	20240405	140300	467008465	2955	2955	2955	2955	0
310	20240405	140200	467008465	2955	2955	2955	2955	0
311	20240405	140100	467008465	2955	2955	2955	2955	0
312	20240405	140000	467008465	2955	2955	2955	2955	0
313	20240405	135900	467008465	2955	2955	2955	2955	1
314	20240405	135800	467005510	2950	2950	2950	2950	100
315	20240405	135700	466710510	2950	2950	2950	2950	2588
316	20240405	135600	459075910	2950	2950	2950	2950	0
317	20240405	135500	459075910	2950	2950	2950	2950	0
318	20240405	135400	459075910	2950	2950	2950	2950	1
319	20240405	135300	459072960	2935	2935	2935	2935	1
320	20240405	135200	459070025	2940	2940	2940	2940	0
321	20240405	135100	459070025	2940	2940	2940	2940	500
322	20240405	135000	457600025	2950	2950	2950	2950	14
323	20240405	134900	457558725	2940	2940	2940	2940	1462
324	20240405	134800	453260445	2940	2940	2940	2940	0
325	20240405	134700	453260445	2940	2940	2940	2940	0
326	20240405	134600	453260445	2940	2940	2940	2940	0
327	20240405	134500	453260445	2940	2940	2940	2940	500
328	20240405	134400	451790445	2940	2940	2940	2940	0
329	20240405	134300	451790445	2940	2940	2940	2940	0
330	20240405	134200	451790445	2940	2940	2940	2940	0
331	20240405	134100	451790445	2940	2955	2955	2940	65
332	20240405	134000	451598520	2955	2955	2955	2955	1759
333	20240405	133900	446400675	2955	2955	2955	2955	0
334	20240405	133800	446400675	2955	2955	2955	2955	1
335	20240405	133700	446397720	2955	2955	2955	2955	0
336	20240405	133600	446397720	2955	2955	2955	2955	0
337	20240405	133500	446397720	2955	2955	2955	2955	0
338	20240405	133400	446397720	2955	2955	2955	2955	266
339	20240405	133300	445611690	2955	2955	2955	2955	206
340	20240405	133200	445002960	2955	2955	2955	2955	0
341	20240405	133100	445002960	2955	2955	2955	2955	0
342	20240405	133000	445002960	2955	2955	2955	2955	1
343	20240405	132900	445000005	2945	2945	2955	2945	1016
344	20240405	132800	442004595	2925	2925	2925	2925	0
345	20240405	132700	442004595	2925	2925	2925	2925	0
346	20240405	132600	442004595	2925	2930	2930	2925	205
347	20240405	132500	441404300	2945	2945	2945	2945	14
348	20240405	132400	441363070	2945	2930	2945	2930	1057
349	20240405	132300	438256555	2930	2930	2930	2930	289
350	20240405	132200	437409785	2930	2930	2930	2930	54
351	20240405	132100	437251565	2930	2930	2930	2930	0
352	20240405	132000	437251565	2930	2930	2930	2930	57
353	20240405	131900	437084555	2925	2925	2925	2925	0
354	20240405	131800	437084555	2925	2925	2925	2925	0
355	20240405	131700	437084555	2925	2925	2925	2925	0
356	20240405	131600	437084555	2925	2925	2925	2925	0
357	20240405	131500	437084555	2925	2925	2925	2925	18
358	20240405	131400	437031905	2935	2935	2935	2935	0
359	20240405	131300	437031905	2935	2935	2935	2935	57
360	20240405	131200	436864610	2940	2940	2940	2940	0
361	20240405	131100	436864610	2940	2940	2940	2940	0
362	20240405	131000	436864610	2940	2940	2940	2940	0
363	20240405	130900	436864610	2940	2940	2940	2940	1
364	20240405	130800	436861670	2925	2925	2925	2925	1
365	20240405	130700	436858745	2945	2945	2945	2945	0
366	20240405	130600	436858745	2945	2945	2945	2945	0
367	20240405	130500	436858745	2945	2945	2945	2945	0
368	20240405	130400	436858745	2945	2925	2945	2925	4552
369	20240405	130300	423542610	2925	2925	2925	2925	1
370	20240405	130200	423539685	2945	2945	2945	2945	0
371	20240405	130100	423539685	2945	2930	2945	2930	2
372	20240405	130000	423533810	2945	2945	2945	2945	15
373	20240405	125900	423489635	2950	2950	2950	2950	1
374	20240405	125800	423486685	2925	2950	2950	2925	5400
375	20240405	125700	407632945	2950	2940	2950	2940	366
376	20240405	125600	406554085	2940	2940	2940	2940	0
377	20240405	125500	406554085	2940	2940	2940	2940	294
378	20240405	125400	405689725	2965	2940	2965	2940	28
379	20240405	125300	405607005	2965	2965	2965	2965	1
380	20240405	125200	405604040	2960	2960	2960	2960	18
381	20240405	125100	405550760	2940	2940	2940	2940	23
382	20240405	125000	405483140	2965	2965	2965	2965	9
383	20240405	124900	405456455	2965	2965	2965	2965	0
384	20240405	124800	405456455	2965	2965	2965	2965	0
385	20240405	124700	405456455	2965	2965	2965	2965	0
386	20240405	124600	405456455	2965	2945	2965	2945	999
387	20240405	124500	402504905	2940	2940	2940	2940	1
388	20240405	124400	402501965	2945	2945	2945	2945	0
389	20240405	124300	402501965	2945	2945	2945	2945	100
390	20240405	124200	402207465	2945	2945	2945	2945	1
391	20240405	124100	402204520	2940	2940	2940	2940	380
392	20240405	124000	401087320	2940	2940	2940	2940	207
393	20240405	123900	400478740	2940	2940	2940	2940	0
394	20240405	123800	400478740	2940	2940	2940	2940	6
395	20240405	123700	400461100	2945	2945	2945	2945	10
396	20240405	123600	400431650	2945	2945	2945	2945	190
397	20240405	123500	399872100	2960	2960	2960	2960	14
398	20240405	123400	399830660	2965	2965	2965	2965	0
399	20240405	123300	399830660	2965	2965	2965	2965	0
400	20240405	123200	399830660	2965	2965	2965	2965	100
401	20240405	123100	399534160	2965	2965	2965	2965	0
402	20240405	123000	399534160	2965	2960	2965	2960	700
403	20240405	122900	397461940	2945	2945	2945	2945	333
404	20240405	122800	396481255	2960	2960	2960	2960	3
405	20240405	122700	396472375	2940	2940	2940	2940	8
406	20240405	122600	396448855	2950	2950	2950	2950	176
407	20240405	122500	395929655	2950	2950	2950	2950	30
408	20240405	122400	395841155	2955	2955	2955	2955	100
409	20240405	122300	395545655	2965	2965	2965	2965	0
410	20240405	122200	395545655	2965	2965	2965	2965	8
411	20240405	122100	395521935	2965	2965	2965	2965	0
412	20240405	122000	395521935	2965	2965	2965	2965	0
413	20240405	121900	395521935	2965	2965	2965	2965	0
414	20240405	121800	395521935	2965	2965	2965	2965	0
415	20240405	121700	395521935	2965	2965	2965	2965	0
416	20240405	121600	395521935	2965	2965	2965	2965	30
417	20240405	121500	395432985	2965	2965	2965	2935	281
418	20240405	121400	394602905	2970	2970	2970	2970	0
419	20240405	121300	394602905	2970	2970	2970	2970	0
420	20240405	121200	394602905	2970	2955	2970	2955	934
421	20240405	121100	391841860	2955	2955	2955	2955	201
422	20240405	121000	391247905	2955	2955	2955	2955	14
423	20240405	120900	391206535	2955	2955	2955	2955	1
424	20240405	120800	391203580	2925	2930	2955	2920	1104
425	20240405	120700	387951720	2945	2945	2945	2945	500
426	20240405	120600	386479220	2945	2945	2945	2945	1
427	20240405	120500	386476275	2925	2930	2930	2925	42
428	20240405	120400	386353410	2945	2945	2945	2945	0
429	20240405	120300	386353410	2945	2930	2945	2930	2
430	20240405	120200	386347535	2945	2945	2945	2945	1
431	20240405	120100	386344590	2930	2940	2940	2930	622
432	20240405	120000	384515920	2940	2940	2940	2940	0
433	20240405	115900	384515920	2940	2940	2940	2940	0
434	20240405	115800	384515920	2940	2940	2940	2940	100
435	20240405	115700	384221920	2940	2930	2940	2930	700
436	20240405	115600	382167500	2930	2930	2930	2930	0
437	20240405	115500	382167500	2930	2925	2930	2925	2
438	20240405	115400	382161645	2930	2930	2930	2930	0
439	20240405	115300	382161645	2930	2930	2930	2930	100
440	20240405	115200	381868645	2940	2940	2940	2935	601
441	20240405	115100	380102205	2940	2935	2940	2915	202
442	20240405	115000	379509850	2940	2940	2940	2940	0
443	20240405	114900	379509850	2940	2940	2940	2940	0
444	20240405	114800	379509850	2940	2920	2940	2915	713
445	20240405	114700	377427355	2920	2940	2940	2920	2129
446	20240405	114600	371201900	2940	2940	2940	2940	0
447	20240405	114500	371201900	2940	2940	2940	2940	39
448	20240405	114400	371087240	2940	2940	2940	2940	50
449	20240405	114300	370940240	2945	2945	2945	2945	1
450	20240405	114200	370937295	2925	2925	2925	2925	7
451	20240405	114100	370916820	2930	2930	2930	2930	726
452	20240405	114000	368789640	2945	2945	2945	2945	0
453	20240405	113900	368789640	2945	2945	2945	2945	1
454	20240405	113800	368786695	2945	2945	2945	2945	0
455	20240405	113700	368786695	2945	2945	2945	2945	1
456	20240405	113600	368783750	2945	2945	2945	2945	0
457	20240405	113500	368783750	2945	2945	2945	2945	40
458	20240405	113400	368665950	2945	2945	2945	2945	1
459	20240405	113300	368663005	2925	2945	2945	2925	203
460	20240405	113200	368067240	2935	2935	2935	2935	3
461	20240405	113100	368058435	2945	2945	2945	2945	1
462	20240405	113000	368055490	2935	2935	2935	2935	500
463	20240405	112900	366587990	2950	2950	2950	2950	1
464	20240405	112800	366585040	2930	2930	2930	2930	212
465	20240405	112700	365963880	2955	2945	2955	2925	5013
466	20240405	112600	351269510	2960	2960	2960	2960	156
467	20240405	112500	350807750	2965	2950	2965	2945	474
468	20240405	112400	349409430	2970	2965	2970	2965	18
469	20240405	112300	349356020	2950	2960	2960	2950	2017
470	20240405	112200	343400980	2970	2975	2975	2960	176
471	20240405	112100	342879260	2975	2970	2975	2960	817
472	20240405	112000	340456190	2970	2970	2970	2970	387
473	20240405	111900	339306800	2970	2980	2980	2970	1613
474	20240405	111800	334515140	2970	2970	2970	2970	500
475	20240405	111700	333030140	2980	2975	2980	2975	100
476	20240405	111600	332732495	2960	2980	2980	2955	11602
477	20240405	111500	298352515	2975	2975	2975	2975	331
478	20240405	111400	297367790	2980	2980	2980	2980	1
479	20240405	111300	297364810	2980	2980	2980	2975	1961
480	20240405	111200	291525945	2980	2990	2995	2980	2018
481	20240405	111100	285498345	2970	2970	2990	2970	12356
482	20240405	111000	248739490	2970	2965	2970	2965	1152
483	20240405	110900	245319565	2965	2965	2970	2965	361
484	20240405	110800	244249175	2965	2965	2965	2965	588
485	20240405	110700	242505755	2960	2960	2960	2960	1009
486	20240405	110600	239519115	2970	2970	2970	2970	282
487	20240405	110500	238681575	2965	2955	2965	2955	1051
488	20240405	110400	235569895	2960	2960	2960	2960	500
489	20240405	110300	234089895	2960	2960	2960	2955	3118
490	20240405	110200	224860650	2965	2970	2975	2965	433
491	20240405	110100	223576445	2970	2970	2970	2965	2148
492	20240405	110000	217196960	2965	2960	2965	2960	467
493	20240405	105900	215813600	2960	2960	2960	2960	28
494	20240405	105800	215730720	2960	2960	2960	2960	4059
495	20240405	105700	203716080	2955	2950	2955	2950	958
496	20240405	105600	200888020	2950	2955	2955	2950	164
497	20240405	105500	200403445	2955	2955	2960	2955	1051
498	20240405	105400	197295250	2955	2955	2955	2955	1
499	20240405	105300	197292295	2950	2940	2950	2940	2670
500	20240405	105200	189422210	2925	2925	2925	2925	0
501	20240405	105100	189422210	2925	2925	2925	2925	1
502	20240405	105000	189419285	2925	2925	2925	2925	0
503	20240405	104900	189419285	2925	2940	2940	2925	179
504	20240405	104800	188894525	2940	2945	2945	2940	5
505	20240405	104700	188879805	2945	2945	2945	2945	50
506	20240405	104600	188732555	2945	2945	2945	2940	53
507	20240405	104500	188576570	2940	2940	2940	2920	914
508	20240405	104400	185893635	2940	2950	2950	2940	523
509	20240405	104300	184355785	2940	2930	2950	2930	4301
510	20240405	104200	171712835	2925	2925	2925	2925	0
511	20240405	104100	171712835	2925	2925	2925	2925	1
512	20240405	104000	171709910	2930	2930	2930	2930	0
513	20240405	103900	171709910	2930	2925	2930	2920	11954
514	20240405	103800	136686200	2930	2930	2930	2930	220
515	20240405	103700	136041600	2930	2930	2930	2930	50
516	20240405	103600	135895100	2930	2920	2930	2920	215
517	20240405	103500	135266720	2930	2930	2930	2930	0
518	20240405	103400	135266720	2930	2930	2930	2930	100
519	20240405	103300	134973720	2930	2930	2930	2930	170
520	20240405	103200	134475620	2930	2930	2930	2930	419
521	20240405	103100	133247950	2935	2930	2935	2930	1796
522	20240405	103000	127985095	2930	2930	2930	2930	14
523	20240405	102900	127944075	2930	2930	2930	2930	4020
524	20240405	102800	116165475	2930	2930	2930	2930	0
525	20240405	102700	116165475	2930	2930	2930	2930	0
526	20240405	102600	116165475	2930	2920	2930	2920	10331
527	20240405	102500	85910855	2925	2920	2925	2920	200
528	20240405	102400	85326355	2900	2900	2900	2900	2
529	20240405	102300	85320555	2925	2895	2925	2895	999
530	20240405	102200	82418280	2900	2910	2910	2900	14
531	20240405	102100	82377560	2915	2900	2915	2900	13
532	20240405	102000	82339680	2900	2900	2900	2900	10200
533	20240405	101900	52759680	2900	2905	2905	2900	350
534	20240405	101800	51744080	2905	2905	2905	2905	3
535	20240405	101700	51735365	2925	2905	2925	2905	13
536	20240405	101600	51697360	2925	2925	2925	2925	4
537	20240405	101500	51685660	2905	2910	2910	2905	531
538	20240405	101400	50142805	2925	2920	2925	2920	200
539	20240405	101300	49557875	2920	2920	2920	2920	500
540	20240405	101200	48097875	2925	2925	2925	2925	0
541	20240405	101100	48097875	2925	2925	2925	2925	0
542	20240405	101000	48097875	2925	2925	2925	2925	0
543	20240405	100900	48097875	2925	2925	2925	2925	0
544	20240405	100800	48097875	2925	2925	2925	2925	0
545	20240405	100700	48097875	2925	2920	2925	2920	70
546	20240405	100600	47893440	2920	2925	2925	2920	1379
547	20240405	100500	43859875	2905	2905	2905	2905	1
548	20240405	100400	43856970	2925	2925	2925	2925	0
549	20240405	100300	43856970	2925	2925	2925	2905	6
550	20240405	100200	43839440	2925	2915	2925	2915	161
551	20240405	100100	43370115	2915	2915	2915	2915	0
552	20240405	100000	43370115	2915	2915	2915	2915	1
553	20240405	095900	43367200	2905	2925	2925	2905	126
554	20240405	095800	43001150	2905	2925	2925	2905	2
555	20240405	095700	42995320	2925	2925	2925	2925	0
556	20240405	095600	42995320	2925	2925	2925	2925	0
557	20240405	095500	42995320	2925	2925	2925	2925	0
558	20240405	095400	42995320	2925	2925	2925	2925	1
559	20240405	095300	42992395	2905	2905	2905	2905	0
560	20240405	095200	42992395	2905	2905	2905	2905	0
561	20240405	095100	42992395	2905	2925	2925	2905	103
562	20240405	095000	42691140	2925	2905	2925	2905	23
563	20240405	094900	42624025	2905	2905	2905	2905	40
564	20240405	094800	42507825	2905	2905	2905	2905	1
565	20240405	094700	42504920	2925	2925	2925	2925	0
566	20240405	094600	42504920	2925	2925	2925	2925	0
567	20240405	094500	42504920	2925	2905	2925	2905	3
568	20240405	094400	42496185	2925	2925	2925	2925	0
569	20240405	094300	42496185	2925	2920	2925	2920	60
570	20240405	094200	42320935	2925	2925	2925	2925	35
571	20240405	094100	42218560	2905	2925	2925	2905	6
572	20240405	094000	42201110	2900	2900	2900	2900	0
573	20240405	093900	42201110	2900	2900	2900	2900	0
574	20240405	093800	42201110	2900	2900	2900	2900	0
575	20240405	093700	42201110	2900	2900	2900	2900	0
576	20240405	093600	42201110	2900	2905	2905	2900	12
577	20240405	093500	42166295	2905	2900	2905	2900	49
578	20240405	093400	42023960	2900	2900	2900	2900	33
579	20240405	093300	41928260	2905	2905	2905	2905	0
580	20240405	093200	41928260	2905	2905	2905	2905	0
581	20240405	093100	41928260	2905	2905	2905	2905	0
582	20240405	093000	41928260	2905	2905	2905	2905	349
583	20240405	092900	40914415	2905	2905	2905	2905	0
584	20240405	092800	40914415	2905	2925	2925	2905	2
585	20240405	092700	40908585	2925	2925	2925	2925	0
586	20240405	092600	40908585	2925	2925	2925	2925	0
587	20240405	092500	40908585	2925	2925	2925	2925	23
588	20240405	092400	40841310	2925	2925	2930	2925	668
589	20240405	092300	38884325	2905	2930	2930	2905	16
590	20240405	092200	38837470	2930	2925	2930	2925	500
591	20240405	092100	37372820	2925	2915	2925	2900	769
592	20240405	092000	35124165	2915	2900	2915	2900	5126
593	20240405	091900	20183110	2900	2900	2900	2900	0
594	20240405	091800	20183110	2900	2900	2900	2900	36
595	20240405	091700	20078710	2885	2885	2885	2885	214
596	20240405	091600	19461320	2885	2895	2895	2885	704
597	20240405	091500	17427200	2895	2895	2895	2890	779
598	20240405	091400	15175635	2890	2890	2890	2890	0
599	20240405	091300	15175635	2890	2890	2890	2890	0
600	20240405	091200	15175635	2890	2890	2890	2890	0
601	20240405	091100	15175635	2890	2890	2890	2890	0
602	20240405	091000	15175635	2890	2890	2890	2890	0
603	20240405	090900	15175635	2890	2890	2890	2890	0
604	20240405	090800	15175635	2890	2890	2890	2890	9
605	20240405	090700	15149625	2890	2900	2905	2890	1930
606	20240405	090600	9558730	2905	2910	2910	2905	1852
607	20240405	090500	4178020	2915	2915	2915	2915	0
608	20240405	090400	4178020	2915	2915	2915	2915	33
609	20240405	090300	4081825	2920	2920	2920	2920	0
610	20240405	090200	4081825	2920	2920	2920	2920	104
611	20240405	090100	3778145	2920	2920	2920	2920	31
612	20240405	090000	3687625	2905	2920	2920	2905	1262