KissMeData/417500/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205500	827201355	4465	4465	4465	4465	1698
3	20240405	205400	827201355	4465	4465	4465	4465	0
4	20240405	205300	827201355	4465	4465	4465	4465	0
5	20240405	205200	827201355	4465	4465	4465	4465	0
6	20240405	205100	827201355	4465	4465	4465	4465	0
7	20240405	205000	827201355	4465	4465	4465	4465	0
8	20240405	204900	827201355	4465	4465	4465	4465	0
9	20240405	204800	827201355	4465	4465	4465	4465	0
10	20240405	204700	827201355	4465	4465	4465	4465	0
11	20240405	204600	827201355	4465	4465	4465	4465	0
12	20240405	204500	827201355	4465	4465	4465	4465	0
13	20240405	204400	827201355	4465	4465	4465	4465	0
14	20240405	204300	827201355	4465	4465	4465	4465	0
15	20240405	204200	827201355	4465	4465	4465	4465	0
16	20240405	204100	827201355	4465	4465	4465	4465	0
17	20240405	204000	827201355	4465	4465	4465	4465	0
18	20240405	203900	827201355	4465	4465	4465	4465	0
19	20240405	203800	827201355	4465	4465	4465	4465	0
20	20240405	203700	827201355	4465	4465	4465	4465	0
21	20240405	203600	827201355	4465	4465	4465	4465	0
22	20240405	203500	827201355	4465	4465	4465	4465	0
23	20240405	203400	827201355	4465	4465	4465	4465	0
24	20240405	203300	827201355	4465	4465	4465	4465	0
25	20240405	203200	827201355	4465	4465	4465	4465	0
26	20240405	203100	827201355	4465	4465	4465	4465	0
27	20240405	203000	827201355	4465	4465	4465	4465	0
28	20240405	202900	827201355	4465	4465	4465	4465	0
29	20240405	202800	827201355	4465	4465	4465	4465	0
30	20240405	202700	827201355	4465	4465	4465	4465	0
31	20240405	202600	827201355	4465	4465	4465	4465	0
32	20240405	202500	827201355	4465	4465	4465	4465	1698
33	20240405	202400	827201355	4465	4465	4465	4465	0
34	20240405	202300	827201355	4465	4465	4465	4465	0
35	20240405	202200	827201355	4465	4465	4465	4465	0
36	20240405	202100	827201355	4465	4465	4465	4465	0
37	20240405	202000	827201355	4465	4465	4465	4465	0
38	20240405	201900	827201355	4465	4465	4465	4465	0
39	20240405	201800	827201355	4465	4465	4465	4465	0
40	20240405	201700	827201355	4465	4465	4465	4465	0
41	20240405	201600	827201355	4465	4465	4465	4465	0
42	20240405	201500	827201355	4465	4465	4465	4465	0
43	20240405	201400	827201355	4465	4465	4465	4465	0
44	20240405	201300	827201355	4465	4465	4465	4465	0
45	20240405	201200	827201355	4465	4465	4465	4465	0
46	20240405	201100	827201355	4465	4465	4465	4465	0
47	20240405	201000	827201355	4465	4465	4465	4465	0
48	20240405	200900	827201355	4465	4465	4465	4465	0
49	20240405	200800	827201355	4465	4465	4465	4465	0
50	20240405	200700	827201355	4465	4465	4465	4465	0
51	20240405	200600	827201355	4465	4465	4465	4465	0
52	20240405	200500	827201355	4465	4465	4465	4465	0
53	20240405	200400	827201355	4465	4465	4465	4465	0
54	20240405	200300	827201355	4465	4465	4465	4465	0
55	20240405	200200	827201355	4465	4465	4465	4465	0
56	20240405	200100	827201355	4465	4465	4465	4465	0
57	20240405	200000	827201355	4465	4465	4465	4465	0
58	20240405	195900	827201355	4465	4465	4465	4465	0
59	20240405	195800	827201355	4465	4465	4465	4465	0
60	20240405	195700	827201355	4465	4465	4465	4465	0
61	20240405	195600	827201355	4465	4465	4465	4465	0
62	20240405	195500	827201355	4465	4465	4465	4465	1698
63	20240405	195400	827201355	4465	4465	4465	4465	0
64	20240405	195300	827201355	4465	4465	4465	4465	0
65	20240405	195200	827201355	4465	4465	4465	4465	0
66	20240405	195100	827201355	4465	4465	4465	4465	0
67	20240405	195000	827201355	4465	4465	4465	4465	0
68	20240405	194900	827201355	4465	4465	4465	4465	0
69	20240405	194800	827201355	4465	4465	4465	4465	0
70	20240405	194700	827201355	4465	4465	4465	4465	0
71	20240405	194600	827201355	4465	4465	4465	4465	0
72	20240405	194500	827201355	4465	4465	4465	4465	0
73	20240405	194400	827201355	4465	4465	4465	4465	0
74	20240405	194300	827201355	4465	4465	4465	4465	0
75	20240405	194200	827201355	4465	4465	4465	4465	0
76	20240405	194100	827201355	4465	4465	4465	4465	0
77	20240405	194000	827201355	4465	4465	4465	4465	0
78	20240405	193900	827201355	4465	4465	4465	4465	0
79	20240405	193800	827201355	4465	4465	4465	4465	0
80	20240405	193700	827201355	4465	4465	4465	4465	0
81	20240405	193600	827201355	4465	4465	4465	4465	0
82	20240405	193500	827201355	4465	4465	4465	4465	0
83	20240405	193400	827201355	4465	4465	4465	4465	0
84	20240405	193300	827201355	4465	4465	4465	4465	0
85	20240405	193200	827201355	4465	4465	4465	4465	0
86	20240405	193100	827201355	4465	4465	4465	4465	0
87	20240405	193000	827201355	4465	4465	4465	4465	0
88	20240405	192900	827201355	4465	4465	4465	4465	0
89	20240405	192800	827201355	4465	4465	4465	4465	0
90	20240405	192700	827201355	4465	4465	4465	4465	0
91	20240405	192600	827201355	4465	4465	4465	4465	0
92	20240405	192500	827201355	4465	4465	4465	4465	1698
93	20240405	192400	827201355	4465	4465	4465	4465	0
94	20240405	192300	827201355	4465	4465	4465	4465	0
95	20240405	192200	827201355	4465	4465	4465	4465	0
96	20240405	192100	827201355	4465	4465	4465	4465	0
97	20240405	192000	827201355	4465	4465	4465	4465	0
98	20240405	191900	827201355	4465	4465	4465	4465	0
99	20240405	191800	827201355	4465	4465	4465	4465	0
100	20240405	191700	827201355	4465	4465	4465	4465	0
101	20240405	191600	827201355	4465	4465	4465	4465	0
102	20240405	191500	827201355	4465	4465	4465	4465	0
103	20240405	191400	827201355	4465	4465	4465	4465	0
104	20240405	191300	827201355	4465	4465	4465	4465	0
105	20240405	191200	827201355	4465	4465	4465	4465	0
106	20240405	191100	827201355	4465	4465	4465	4465	0
107	20240405	191000	827201355	4465	4465	4465	4465	0
108	20240405	190900	827201355	4465	4465	4465	4465	0
109	20240405	190800	827201355	4465	4465	4465	4465	0
110	20240405	190700	827201355	4465	4465	4465	4465	0
111	20240405	190600	827201355	4465	4465	4465	4465	0
112	20240405	190500	827201355	4465	4465	4465	4465	0
113	20240405	190400	827201355	4465	4465	4465	4465	0
114	20240405	190300	827201355	4465	4465	4465	4465	0
115	20240405	190200	827201355	4465	4465	4465	4465	0
116	20240405	190100	827201355	4465	4465	4465	4465	0
117	20240405	190000	827201355	4465	4465	4465	4465	0
118	20240405	185900	827201355	4465	4465	4465	4465	0
119	20240405	185800	827201355	4465	4465	4465	4465	0
120	20240405	185700	827201355	4465	4465	4465	4465	0
121	20240405	185600	827201355	4465	4465	4465	4465	0
122	20240405	185500	827201355	4465	4465	4465	4465	1698
123	20240405	185400	827201355	4465	4465	4465	4465	0
124	20240405	185300	827201355	4465	4465	4465	4465	0
125	20240405	185200	827201355	4465	4465	4465	4465	0
126	20240405	185100	827201355	4465	4465	4465	4465	0
127	20240405	185000	827201355	4465	4465	4465	4465	0
128	20240405	184900	827201355	4465	4465	4465	4465	0
129	20240405	184800	827201355	4465	4465	4465	4465	0
130	20240405	184700	827201355	4465	4465	4465	4465	0
131	20240405	184600	827201355	4465	4465	4465	4465	0
132	20240405	184500	827201355	4465	4465	4465	4465	0
133	20240405	184400	827201355	4465	4465	4465	4465	0
134	20240405	184300	827201355	4465	4465	4465	4465	0
135	20240405	184200	827201355	4465	4465	4465	4465	0
136	20240405	184100	827201355	4465	4465	4465	4465	0
137	20240405	184000	827201355	4465	4465	4465	4465	0
138	20240405	183900	827201355	4465	4465	4465	4465	0
139	20240405	183800	827201355	4465	4465	4465	4465	0
140	20240405	183700	827201355	4465	4465	4465	4465	0
141	20240405	183600	827201355	4465	4465	4465	4465	0
142	20240405	183500	827201355	4465	4465	4465	4465	0
143	20240405	183400	827201355	4465	4465	4465	4465	0
144	20240405	183300	827201355	4465	4465	4465	4465	0
145	20240405	183200	827201355	4465	4465	4465	4465	0
146	20240405	183100	827201355	4465	4465	4465	4465	0
147	20240405	183000	827201355	4465	4465	4465	4465	0
148	20240405	182900	827201355	4465	4465	4465	4465	0
149	20240405	182800	827201355	4465	4465	4465	4465	0
150	20240405	182700	827201355	4465	4465	4465	4465	0
151	20240405	182600	827201355	4465	4465	4465	4465	0
152	20240405	182500	827201355	4465	4465	4465	4465	1698
153	20240405	182400	827201355	4465	4465	4465	4465	0
154	20240405	182300	827201355	4465	4465	4465	4465	0
155	20240405	182200	827201355	4465	4465	4465	4465	0
156	20240405	182100	827201355	4465	4465	4465	4465	0
157	20240405	182000	827201355	4465	4465	4465	4465	0
158	20240405	181900	827201355	4465	4465	4465	4465	0
159	20240405	181800	827201355	4465	4465	4465	4465	0
160	20240405	181700	827201355	4465	4465	4465	4465	0
161	20240405	181600	827201355	4465	4465	4465	4465	0
162	20240405	181500	827201355	4465	4465	4465	4465	0
163	20240405	181400	827201355	4465	4465	4465	4465	0
164	20240405	181300	827201355	4465	4465	4465	4465	0
165	20240405	181200	827201355	4465	4465	4465	4465	0
166	20240405	181100	827201355	4465	4465	4465	4465	0
167	20240405	181000	827201355	4465	4465	4465	4465	0
168	20240405	180900	827201355	4465	4465	4465	4465	0
169	20240405	180800	827201355	4465	4465	4465	4465	0
170	20240405	180700	827201355	4465	4465	4465	4465	0
171	20240405	180600	827201355	4465	4465	4465	4465	0
172	20240405	180500	827201355	4465	4465	4465	4465	0
173	20240405	180400	827201355	4465	4465	4465	4465	0
174	20240405	180300	827201355	4465	4465	4465	4465	0
175	20240405	180200	827201355	4465	4465	4465	4465	0
176	20240405	180100	827201355	4465	4465	4465	4465	0
177	20240405	180000	827201355	4465	4465	4465	4465	0
178	20240405	175900	827201355	4465	4465	4465	4465	0
179	20240405	175800	827201355	4465	4465	4465	4465	0
180	20240405	175700	827201355	4465	4465	4465	4465	0
181	20240405	175600	827201355	4465	4465	4465	4465	0
182	20240405	175500	827201355	4465	4465	4465	4465	1698
183	20240405	175400	827201355	4465	4465	4465	4465	0
184	20240405	175300	827201355	4465	4465	4465	4465	0
185	20240405	175200	827201355	4465	4465	4465	4465	0
186	20240405	175100	827201355	4465	4465	4465	4465	0
187	20240405	175000	827201355	4465	4465	4465	4465	0
188	20240405	174900	827201355	4465	4465	4465	4465	0
189	20240405	174800	827201355	4465	4465	4465	4465	0
190	20240405	174700	827201355	4465	4465	4465	4465	0
191	20240405	174600	827201355	4465	4465	4465	4465	0
192	20240405	174500	827201355	4465	4465	4465	4465	0
193	20240405	174400	827201355	4465	4465	4465	4465	0
194	20240405	174300	827201355	4465	4465	4465	4465	0
195	20240405	174200	827201355	4465	4465	4465	4465	0
196	20240405	174100	827201355	4465	4465	4465	4465	0
197	20240405	174000	827201355	4465	4465	4465	4465	0
198	20240405	173900	827201355	4465	4465	4465	4465	0
199	20240405	173800	827201355	4465	4465	4465	4465	0
200	20240405	173700	827201355	4465	4465	4465	4465	0
201	20240405	173600	827201355	4465	4465	4465	4465	0
202	20240405	173500	827201355	4465	4465	4465	4465	0
203	20240405	173400	827201355	4465	4465	4465	4465	0
204	20240405	173300	827201355	4465	4465	4465	4465	0
205	20240405	173200	827201355	4465	4465	4465	4465	0
206	20240405	173100	827201355	4465	4465	4465	4465	0
207	20240405	173000	827201355	4465	4465	4465	4465	0
208	20240405	172900	827201355	4465	4465	4465	4465	0
209	20240405	172800	827201355	4465	4465	4465	4465	0
210	20240405	172700	827201355	4465	4465	4465	4465	0
211	20240405	172600	827201355	4465	4465	4465	4465	0
212	20240405	172500	827201355	4465	4465	4465	4465	1698
213	20240405	172400	827201355	4465	4465	4465	4465	0
214	20240405	172300	827201355	4465	4465	4465	4465	0
215	20240405	172200	827201355	4465	4465	4465	4465	0
216	20240405	172100	827201355	4465	4465	4465	4465	0
217	20240405	172000	827201355	4465	4465	4465	4465	0
218	20240405	171900	827201355	4465	4465	4465	4465	0
219	20240405	171800	827201355	4465	4465	4465	4465	0
220	20240405	171700	827201355	4465	4465	4465	4465	0
221	20240405	171600	827201355	4465	4465	4465	4465	0
222	20240405	171500	827201355	4465	4465	4465	4465	0
223	20240405	171400	827201355	4465	4465	4465	4465	0
224	20240405	171300	827201355	4465	4465	4465	4465	0
225	20240405	171200	827201355	4465	4465	4465	4465	0
226	20240405	171100	827201355	4465	4465	4465	4465	0
227	20240405	171000	827201355	4465	4465	4465	4465	0
228	20240405	170900	827201355	4465	4465	4465	4465	0
229	20240405	170800	827201355	4465	4465	4465	4465	0
230	20240405	170700	827201355	4465	4465	4465	4465	0
231	20240405	170600	827201355	4465	4465	4465	4465	0
232	20240405	170500	827201355	4465	4465	4465	4465	0
233	20240405	170400	827201355	4465	4465	4465	4465	0
234	20240405	170300	827201355	4465	4465	4465	4465	0
235	20240405	170200	827201355	4465	4465	4465	4465	0
236	20240405	170100	827201355	4465	4465	4465	4465	0
237	20240405	170000	827201355	4465	4465	4465	4465	0
238	20240405	165900	827201355	4465	4465	4465	4465	0
239	20240405	165800	827201355	4465	4465	4465	4465	0
240	20240405	165700	827201355	4465	4465	4465	4465	0
241	20240405	165600	827201355	4465	4465	4465	4465	0
242	20240405	165500	827201355	4465	4465	4465	4465	1698
243	20240405	165400	827201355	4465	4465	4465	4465	0
244	20240405	165300	827201355	4465	4465	4465	4465	0
245	20240405	165200	827201355	4465	4465	4465	4465	0
246	20240405	165100	827201355	4465	4465	4465	4465	0
247	20240405	165000	827201355	4465	4465	4465	4465	0
248	20240405	164900	827201355	4465	4465	4465	4465	0
249	20240405	164800	827201355	4465	4465	4465	4465	0
250	20240405	164700	827201355	4465	4465	4465	4465	0
251	20240405	164600	827201355	4465	4465	4465	4465	0
252	20240405	164500	827201355	4465	4465	4465	4465	0
253	20240405	164400	827201355	4465	4465	4465	4465	0
254	20240405	164300	827201355	4465	4465	4465	4465	0
255	20240405	164200	827201355	4465	4465	4465	4465	0
256	20240405	164100	827201355	4465	4465	4465	4465	0
257	20240405	164000	827201355	4465	4465	4465	4465	0
258	20240405	163900	827201355	4465	4465	4465	4465	0
259	20240405	163800	827201355	4465	4465	4465	4465	0
260	20240405	163700	827201355	4465	4465	4465	4465	0
261	20240405	163600	827201355	4465	4465	4465	4465	0
262	20240405	163500	827201355	4465	4465	4465	4465	0
263	20240405	163400	827201355	4465	4465	4465	4465	0
264	20240405	163300	827201355	4465	4465	4465	4465	0
265	20240405	163200	827201355	4465	4465	4465	4465	0
266	20240405	163100	827201355	4465	4465	4465	4465	0
267	20240405	163000	827201355	4465	4465	4465	4465	0
268	20240405	162900	827201355	4465	4465	4465	4465	0
269	20240405	162800	827201355	4465	4465	4465	4465	0
270	20240405	162700	827201355	4465	4465	4465	4465	0
271	20240405	162600	827201355	4465	4465	4465	4465	0
272	20240405	162500	827201355	4465	4465	4465	4465	1698
273	20240405	162400	827201355	4465	4465	4465	4465	0
274	20240405	162300	827201355	4465	4465	4465	4465	0
275	20240405	162200	827201355	4465	4465	4465	4465	0
276	20240405	162100	827201355	4465	4465	4465	4465	0
277	20240405	162000	827201355	4465	4465	4465	4465	0
278	20240405	161900	827201355	4465	4465	4465	4465	0
279	20240405	161800	827201355	4465	4465	4465	4465	0
280	20240405	161700	827201355	4465	4465	4465	4465	0
281	20240405	161600	827201355	4465	4465	4465	4465	0
282	20240405	161500	827201355	4465	4465	4465	4465	0
283	20240405	161400	827201355	4465	4465	4465	4465	0
284	20240405	161300	827201355	4465	4465	4465	4465	0
285	20240405	161200	827201355	4465	4465	4465	4465	0
286	20240405	161100	827201355	4465	4465	4465	4465	0
287	20240405	161000	827201355	4465	4465	4465	4465	0
288	20240405	160900	827201355	4465	4465	4465	4465	0
289	20240405	160800	827201355	4465	4465	4465	4465	0
290	20240405	160700	827201355	4465	4465	4465	4465	0
291	20240405	160600	827201355	4465	4465	4465	4465	0
292	20240405	160500	827201355	4465	4465	4465	4465	0
293	20240405	160400	827201355	4465	4465	4465	4465	0
294	20240405	160300	827201355	4465	4465	4465	4465	0
295	20240405	160200	827201355	4465	4465	4465	4465	0
296	20240405	160100	827201355	4465	4465	4465	4465	0
297	20240405	160000	827201355	4465	4465	4465	4465	0
298	20240405	155900	827201355	4465	4465	4465	4465	0
299	20240405	155800	827201355	4465	4465	4465	4465	0
300	20240405	155700	827201355	4465	4465	4465	4465	0
301	20240405	155600	827201355	4465	4465	4465	4465	0
302	20240405	155500	827201355	4465	4465	4465	4465	1698
303	20240405	155400	827201355	4465	4465	4465	4465	0
304	20240405	155300	827201355	4465	4465	4465	4465	0
305	20240405	155200	827201355	4465	4465	4465	4465	0
306	20240405	155100	827201355	4465	4465	4465	4465	0
307	20240405	155000	827201355	4465	4465	4465	4465	0
308	20240405	154900	827201355	4465	4465	4465	4465	0
309	20240405	154800	827201355	4465	4465	4465	4465	0
310	20240405	154700	827201355	4465	4465	4465	4465	0
311	20240405	154600	827201355	4465	4465	4465	4465	0
312	20240405	154500	827201355	4465	4465	4465	4465	0
313	20240405	154400	827201355	4465	4465	4465	4465	0
314	20240405	154300	827201355	4465	4465	4465	4465	0
315	20240405	154200	827201355	4465	4465	4465	4465	0
316	20240405	154100	827201355	4465	4465	4465	4465	0
317	20240405	154000	827201355	4465	4465	4465	4465	0
318	20240405	153900	827201355	4465	4465	4465	4465	0
319	20240405	153800	827201355	4465	4465	4465	4465	0
320	20240405	153700	827201355	4465	4465	4465	4465	0
321	20240405	153600	827201355	4465	4465	4465	4465	0
322	20240405	153500	827201355	4465	4465	4465	4465	0
323	20240405	153400	827201355	4465	4465	4465	4465	0
324	20240405	153300	827201355	4465	4465	4465	4465	0
325	20240405	153200	827201355	4465	4465	4465	4465	0
326	20240405	153100	827201355	4465	4465	4465	4465	0
327	20240405	153000	827201355	4465	4465	4465	4465	1698
328	20240405	152900	819619785	4465	4465	4465	4465	0
329	20240405	152800	819619785	4465	4465	4465	4465	0
330	20240405	152700	819619785	4465	4465	4465	4465	0
331	20240405	152600	819619785	4465	4465	4465	4465	0
332	20240405	152500	819619785	4465	4465	4465	4465	0
333	20240405	152400	819619785	4465	4465	4465	4465	0
334	20240405	152300	819619785	4465	4465	4465	4465	0
335	20240405	152200	819619785	4465	4465	4465	4465	0
336	20240405	152100	819619785	4465	4465	4465	4465	0
337	20240405	152000	819619785	4465	4465	4465	4465	0
338	20240405	151900	819619785	4465	4455	4465	4455	55
339	20240405	151800	819374640	4455	4455	4455	4455	61
340	20240405	151700	819102885	4455	4460	4460	4455	210
341	20240405	151600	818166335	4460	4460	4460	4455	5495
342	20240405	151500	793661060	4455	4455	4455	4455	1374
343	20240405	151400	787539890	4450	4450	4450	4450	198
344	20240405	151300	786658790	4450	4450	4450	4450	120
345	20240405	151200	786124790	4450	4450	4450	4450	0
346	20240405	151100	786124790	4450	4450	4450	4450	30
347	20240405	151000	785991290	4450	4450	4450	4450	100
348	20240405	150900	785546290	4450	4450	4450	4450	0
349	20240405	150800	785546290	4450	4450	4450	4450	10
350	20240405	150700	785501790	4445	4450	4450	4445	1244
351	20240405	150600	779969195	4450	4450	4450	4450	546
352	20240405	150500	777539495	4450	4445	4450	4445	102
353	20240405	150400	777085945	4450	4445	4450	4445	12
354	20240405	150300	777032595	4450	4455	4455	4450	3060
355	20240405	150200	763415345	4450	4450	4450	4450	0
356	20240405	150100	763415345	4450	4450	4450	4450	0
357	20240405	150000	763415345	4450	4450	4450	4450	0
358	20240405	145900	763415345	4450	4450	4450	4445	209
359	20240405	145800	762486300	4450	4450	4450	4450	755
360	20240405	145700	759126550	4450	4450	4450	4450	516
361	20240405	145600	756830350	4450	4450	4450	4450	200
362	20240405	145500	755940350	4450	4450	4450	4450	308
363	20240405	145400	754569750	4450	4445	4450	4445	20
364	20240405	145300	754480810	4445	4450	4450	4445	738
365	20240405	145200	751196720	4450	4450	4450	4450	39
366	20240405	145100	751023170	4450	4450	4450	4450	718
367	20240405	145000	747828070	4450	4450	4450	4450	0
368	20240405	144900	747828070	4450	4460	4460	4450	110
369	20240405	144800	747338470	4460	4445	4460	4445	26
370	20240405	144700	747222830	4445	4450	4450	4445	218
371	20240405	144600	746253200	4450	4450	4450	4450	2534
372	20240405	144500	734976900	4450	4450	4450	4450	46
373	20240405	144400	734772200	4450	4450	4450	4450	77
374	20240405	144300	734429550	4450	4455	4460	4450	332
375	20240405	144200	732949670	4450	4450	4450	4450	80
376	20240405	144100	732593670	4450	4455	4455	4450	75
377	20240405	144000	732259915	4455	4460	4460	4455	457
378	20240405	143900	730223975	4460	4450	4460	4450	199
379	20240405	143800	729338155	4450	4455	4455	4450	1353
380	20240405	143700	723312935	4455	4455	4455	4455	698
381	20240405	143600	720203345	4455	4455	4455	4455	84
382	20240405	143500	719829125	4455	4460	4460	4455	338
383	20240405	143400	718322340	4465	4455	4465	4455	227
384	20240405	143300	717310550	4455	4460	4460	4455	213
385	20240405	143200	716361380	4465	4465	4465	4465	0
386	20240405	143100	716361380	4465	4465	4465	4465	10
387	20240405	143000	716316730	4460	4460	4460	4460	0
388	20240405	142900	716316730	4460	4460	4460	4460	34
389	20240405	142800	716165090	4460	4460	4460	4460	0
390	20240405	142700	716165090	4460	4455	4460	4455	701
391	20240405	142600	713042130	4455	4455	4455	4455	0
392	20240405	142500	713042130	4455	4455	4455	4455	2
393	20240405	142400	713033220	4455	4455	4455	4455	32
394	20240405	142300	712890660	4460	4460	4460	4460	0
395	20240405	142200	712890660	4460	4460	4460	4460	168
396	20240405	142100	712141380	4460	4460	4460	4460	0
397	20240405	142000	712141380	4460	4460	4460	4460	0
398	20240405	141900	712141380	4460	4460	4460	4460	20
399	20240405	141800	712052180	4460	4465	4465	4460	60
400	20240405	141700	711784530	4465	4465	4465	4465	0
401	20240405	141600	711784530	4465	4465	4465	4465	0
402	20240405	141500	711784530	4465	4465	4465	4465	1165
403	20240405	141400	706582805	4470	4470	4470	4470	0
404	20240405	141300	706582805	4470	4460	4470	4460	1954
405	20240405	141200	697848435	4455	4455	4455	4455	100
406	20240405	141100	697402935	4470	4470	4470	4470	47
407	20240405	141000	697192845	4470	4470	4470	4470	0
408	20240405	140900	697192845	4470	4460	4470	4460	839
409	20240405	140800	693446515	4460	4460	4460	4460	0
410	20240405	140700	693446515	4460	4460	4460	4460	0
411	20240405	140600	693446515	4460	4460	4460	4460	0
412	20240405	140500	693446515	4460	4460	4460	4460	10
413	20240405	140400	693401915	4470	4470	4470	4470	600
414	20240405	140300	690719915	4470	4470	4470	4470	105
415	20240405	140200	690250565	4470	4460	4470	4460	2290
416	20240405	140100	680022935	4460	4460	4460	4460	500
417	20240405	140000	677792935	4455	4455	4455	4455	0
418	20240405	135900	677792935	4455	4455	4455	4455	0
419	20240405	135800	677792935	4455	4455	4455	4455	0
420	20240405	135700	677792935	4455	4455	4455	4455	0
421	20240405	135600	677792935	4455	4455	4455	4455	210
422	20240405	135500	676857385	4450	4450	4450	4450	0
423	20240405	135400	676857385	4450	4450	4450	4450	0
424	20240405	135300	676857385	4450	4450	4450	4450	0
425	20240405	135200	676857385	4450	4450	4450	4450	0
426	20240405	135100	676857385	4450	4450	4450	4450	1
427	20240405	135000	676852935	4450	4450	4450	4450	1123
428	20240405	134900	671855585	4450	4450	4450	4450	0
429	20240405	134800	671855585	4450	4450	4450	4450	0
430	20240405	134700	671855585	4450	4450	4450	4450	0
431	20240405	134600	671855585	4450	4450	4450	4445	1339
432	20240405	134500	665899230	4450	4450	4450	4450	100
433	20240405	134400	665454230	4445	4445	4445	4445	0
434	20240405	134300	665454230	4445	4445	4445	4445	0
435	20240405	134200	665454230	4445	4445	4445	4445	0
436	20240405	134100	665454230	4445	4445	4445	4445	0
437	20240405	134000	665454230	4445	4445	4445	4445	9
438	20240405	133900	665414225	4445	4455	4455	4445	2900
439	20240405	133800	652518250	4455	4455	4455	4455	0
440	20240405	133700	652518250	4455	4455	4455	4455	110
441	20240405	133600	652028200	4455	4455	4455	4455	31
442	20240405	133500	651890095	4460	4460	4460	4460	73
443	20240405	133400	651564515	4470	4470	4470	4470	0
444	20240405	133300	651564515	4470	4480	4480	4470	326
445	20240405	133200	650107285	4470	4470	4470	4465	282
446	20240405	133100	648847445	4470	4470	4470	4470	0
447	20240405	133000	648847445	4470	4470	4470	4470	2687
448	20240405	132900	636836555	4460	4460	4460	4460	12
449	20240405	132800	636783035	4460	4460	4460	4460	1128
450	20240405	132700	631752155	4460	4460	4460	4460	0
451	20240405	132600	631752155	4460	4450	4460	4450	3
452	20240405	132500	631738795	4460	4460	4460	4460	0
453	20240405	132400	631738795	4460	4450	4460	4450	33
454	20240405	132300	631591915	4450	4450	4450	4450	0
455	20240405	132200	631591915	4450	4450	4450	4450	0
456	20240405	132100	631591915	4450	4450	4450	4450	0
457	20240405	132000	631591915	4450	4450	4450	4450	600
458	20240405	131900	628921915	4450	4450	4450	4450	207
459	20240405	131800	628000765	4450	4450	4450	4450	583
460	20240405	131700	625406415	4450	4450	4450	4450	170
461	20240405	131600	624649915	4450	4450	4450	4450	0
462	20240405	131500	624649915	4450	4450	4450	4450	15
463	20240405	131400	624583165	4450	4450	4450	4450	0
464	20240405	131300	624583165	4450	4450	4450	4450	772
465	20240405	131200	621147765	4450	4450	4450	4450	1
466	20240405	131100	621143315	4445	4445	4445	4445	600
467	20240405	131000	618476315	4445	4445	4445	4445	0
468	20240405	130900	618476315	4445	4455	4455	4445	754
469	20240405	130800	615119175	4450	4450	4450	4450	0
470	20240405	130700	615119175	4450	4450	4450	4450	10
471	20240405	130600	615074675	4450	4450	4450	4450	5
472	20240405	130500	615052425	4450	4450	4450	4450	20
473	20240405	130400	614963425	4450	4450	4450	4450	0
474	20240405	130300	614963425	4450	4450	4450	4450	0
475	20240405	130200	614963425	4450	4450	4450	4450	0
476	20240405	130100	614963425	4450	4450	4450	4450	23
477	20240405	130000	614861075	4445	4445	4445	4445	1000
478	20240405	125900	610416075	4450	4450	4450	4450	0
479	20240405	125800	610416075	4450	4450	4450	4450	1
480	20240405	125700	610411625	4450	4450	4450	4450	4
481	20240405	125600	610393825	4450	4445	4450	4445	41
482	20240405	125500	610211565	4445	4445	4445	4445	1001
483	20240405	125400	605762120	4445	4445	4445	4445	241
484	20240405	125300	604690875	4445	4450	4450	4445	1003
485	20240405	125200	600232525	4450	4450	4450	4450	25
486	20240405	125100	600121275	4450	4445	4450	4445	610
487	20240405	125000	597409775	4445	4445	4445	4445	0
488	20240405	124900	597409775	4445	4445	4445	4445	0
489	20240405	124800	597409775	4445	4445	4445	4445	0
490	20240405	124700	597409775	4445	4445	4445	4445	649
491	20240405	124600	594524970	4450	4450	4450	4450	74
492	20240405	124500	594195670	4450	4445	4450	4445	161
493	20240405	124400	593480020	4445	4445	4445	4445	100
494	20240405	124300	593035520	4445	4455	4455	4445	8551
495	20240405	124200	554977740	4460	4460	4460	4460	70
496	20240405	124100	554665540	4460	4460	4460	4460	0
497	20240405	124000	554665540	4460	4460	4460	4460	501
498	20240405	123900	552431080	4460	4455	4460	4455	45
499	20240405	123800	552230580	4455	4455	4455	4455	261
500	20240405	123700	551067825	4460	4460	4460	4460	776
501	20240405	123600	547606865	4470	4470	4470	4470	0
502	20240405	123500	547606865	4470	4470	4470	4470	0
503	20240405	123400	547606865	4470	4470	4470	4470	0
504	20240405	123300	547606865	4470	4470	4470	4470	0
505	20240405	123200	547606865	4470	4470	4470	4470	0
506	20240405	123100	547606865	4470	4470	4470	4470	500
507	20240405	123000	545371865	4455	4455	4455	4455	0
508	20240405	122900	545371865	4455	4460	4460	4455	219
509	20240405	122800	544395720	4455	4455	4455	4455	0
510	20240405	122700	544395720	4455	4455	4455	4455	1
511	20240405	122600	544391265	4460	4460	4460	4460	0
512	20240405	122500	544391265	4460	4460	4460	4460	283
513	20240405	122400	543129085	4470	4475	4475	4470	38
514	20240405	122300	542959190	4475	4475	4475	4475	8
515	20240405	122200	542923390	4465	4465	4465	4465	0
516	20240405	122100	542923390	4465	4465	4465	4465	14
517	20240405	122000	542860880	4465	4465	4465	4465	10
518	20240405	121900	542816230	4455	4455	4455	4455	0
519	20240405	121800	542816230	4455	4455	4455	4455	0
520	20240405	121700	542816230	4455	4455	4455	4455	0
521	20240405	121600	542816230	4455	4455	4455	4455	0
522	20240405	121500	542816230	4455	4455	4455	4455	0
523	20240405	121400	542816230	4455	4455	4455	4455	113
524	20240405	121300	542312815	4460	4460	4460	4460	100
525	20240405	121200	541866815	4480	4455	4480	4455	1840
526	20240405	121100	533648555	4460	4460	4460	4460	0
527	20240405	121000	533648555	4460	4460	4460	4460	349
528	20240405	120900	532092015	4460	4460	4460	4460	1795
529	20240405	120800	524086315	4460	4460	4460	4460	0
530	20240405	120700	524086315	4460	4460	4460	4460	131
531	20240405	120600	523502055	4460	4470	4470	4460	122
532	20240405	120500	522957715	4470	4470	4470	4470	100
533	20240405	120400	522510715	4470	4470	4470	4470	3
534	20240405	120300	522497305	4470	4470	4470	4470	36
535	20240405	120200	522336385	4470	4470	4470	4470	0
536	20240405	120100	522336385	4470	4465	4470	4465	155
537	20240405	120000	521644010	4465	4465	4465	4465	0
538	20240405	115900	521644010	4465	4465	4465	4465	20
539	20240405	115800	521554710	4460	4460	4460	4460	0
540	20240405	115700	521554710	4460	4460	4460	4460	28
541	20240405	115600	521429830	4465	4465	4465	4465	0
542	20240405	115500	521429830	4465	4460	4465	4460	400
543	20240405	115400	519644830	4450	4450	4450	4450	0
544	20240405	115300	519644830	4450	4450	4450	4450	400
545	20240405	115200	517864830	4450	4455	4460	4450	1851
546	20240405	115100	509619795	4450	4450	4450	4450	250
547	20240405	115000	508507295	4455	4455	4455	4455	0
548	20240405	114900	508507295	4455	4455	4455	4455	5
549	20240405	114800	508485020	4455	4455	4455	4455	0
550	20240405	114700	508485020	4455	4450	4455	4450	41
551	20240405	114600	508302565	4450	4450	4450	4450	77
552	20240405	114500	507959915	4450	4450	4450	4450	300
553	20240405	114400	506624915	4450	4450	4450	4450	380
554	20240405	114300	504933915	4455	4455	4455	4455	0
555	20240405	114200	504933915	4455	4455	4455	4455	0
556	20240405	114100	504933915	4455	4455	4455	4455	23
557	20240405	114000	504831450	4455	4455	4455	4455	200
558	20240405	113900	503940450	4455	4455	4455	4455	0
559	20240405	113800	503940450	4455	4455	4455	4455	21
560	20240405	113700	503846895	4455	4455	4455	4455	4
561	20240405	113600	503829075	4455	4455	4455	4455	0
562	20240405	113500	503829075	4455	4455	4455	4455	0
563	20240405	113400	503829075	4455	4455	4455	4455	121
564	20240405	113300	503290020	4455	4460	4460	4455	671
565	20240405	113200	500297780	4460	4460	4460	4460	250
566	20240405	113100	499182780	4470	4470	4470	4470	5
567	20240405	113000	499160430	4470	4470	4470	4470	0
568	20240405	112900	499160430	4470	4470	4470	4470	0
569	20240405	112800	499160430	4470	4470	4470	4470	68
570	20240405	112700	498856470	4470	4470	4470	4470	0
571	20240405	112600	498856470	4470	4470	4470	4470	1186
572	20240405	112500	493555050	4450	4450	4450	4450	0
573	20240405	112400	493555050	4450	4450	4450	4450	0
574	20240405	112300	493555050	4450	4455	4455	4450	265
575	20240405	112200	492375725	4455	4455	4455	4455	530
576	20240405	112100	490014575	4470	4470	4470	4470	801
577	20240405	112000	486434105	4470	4470	4470	4470	0
578	20240405	111900	486434105	4470	4470	4470	4470	0
579	20240405	111800	486434105	4470	4470	4470	4470	937
580	20240405	111700	482245715	4470	4460	4470	4460	4236
581	20240405	111600	463351365	4460	4460	4460	4460	0
582	20240405	111500	463351365	4460	4460	4460	4460	3
583	20240405	111400	463337985	4455	4455	4455	4455	0
584	20240405	111300	463337985	4455	4455	4455	4455	0
585	20240405	111200	463337985	4455	4455	4455	4455	0
586	20240405	111100	463337985	4455	4455	4455	4455	0
587	20240405	111000	463337985	4455	4465	4465	4455	1216
588	20240405	110900	457913910	4465	4465	4465	4465	0
589	20240405	110800	457913910	4465	4465	4465	4465	0
590	20240405	110700	457913910	4465	4460	4465	4460	398
591	20240405	110600	456136955	4460	4460	4460	4460	700
592	20240405	110500	453014955	4465	4465	4465	4465	730
593	20240405	110400	449755505	4465	4465	4465	4465	1
594	20240405	110300	449751040	4460	4460	4460	4460	1047
595	20240405	110200	445081420	4460	4460	4460	4460	1004
596	20240405	110100	440603580	4450	4450	4450	4450	0
597	20240405	110000	440603580	4450	4450	4450	4450	1777
598	20240405	105900	432695930	4450	4440	4450	4440	211
599	20240405	105800	431759080	4440	4440	4440	4440	500
600	20240405	105700	429539080	4440	4440	4440	4440	0
601	20240405	105600	429539080	4440	4440	4440	4440	2440
602	20240405	105500	418705480	4445	4445	4445	4445	369
603	20240405	105400	417065275	4450	4450	4450	4450	811
604	20240405	105300	413456325	4450	4450	4450	4450	662
605	20240405	105200	410510425	4450	4450	4450	4450	1420
606	20240405	105100	404191425	4460	4460	4460	4460	370
607	20240405	105000	402541225	4460	4460	4460	4460	930
608	20240405	104900	398393425	4460	4460	4460	4460	100
609	20240405	104800	397947425	4460	4460	4460	4460	185
610	20240405	104700	397122325	4460	4460	4460	4460	20
611	20240405	104600	397033125	4460	4450	4460	4450	4072
612	20240405	104500	378909675	4450	4455	4455	4450	700
613	20240405	104400	375793175	4450	4450	4450	4450	932
614	20240405	104300	371645775	4450	4450	4450	4450	1240
615	20240405	104200	366127775	4455	4455	4455	4455	1150
616	20240405	104100	361004525	4455	4455	4455	4455	100
617	20240405	104000	360559025	4455	4455	4455	4455	176
618	20240405	103900	359774945	4455	4450	4455	4450	283
619	20240405	103800	358514680	4455	4455	4455	4450	273
620	20240405	103700	357298725	4455	4450	4455	4450	605
621	20240405	103600	354606425	4450	4450	4450	4450	205
622	20240405	103500	353694175	4455	4455	4455	4455	203
623	20240405	103400	352789810	4455	4455	4455	4455	937
624	20240405	103300	348615475	4455	4455	4455	4455	0
625	20240405	103200	348615475	4455	4460	4460	4455	1193
626	20240405	103100	343300160	4455	4455	4455	4455	0
627	20240405	103000	343300160	4455	4455	4455	4455	0
628	20240405	102900	343300160	4455	4460	4460	4455	988
629	20240405	102800	338894990	4460	4460	4460	4460	0
630	20240405	102700	338894990	4460	4460	4460	4460	501
631	20240405	102600	336660530	4460	4465	4475	4460	2369
632	20240405	102500	326091605	4465	4465	4465	4465	0
633	20240405	102400	326091605	4465	4470	4470	4465	166
634	20240405	102300	325349590	4470	4470	4470	4470	0
635	20240405	102200	325349590	4470	4470	4470	4470	1
636	20240405	102100	325345120	4465	4465	4465	4465	40
637	20240405	102000	325166520	4470	4470	4470	4470	189
638	20240405	101900	324321690	4470	4465	4470	4465	1002
639	20240405	101800	319847750	4475	4475	4475	4475	101
640	20240405	101700	319395775	4475	4475	4475	4475	178
641	20240405	101600	318599225	4465	4465	4465	4465	223
642	20240405	101500	317603530	4465	4465	4465	4465	0
643	20240405	101400	317603530	4465	4460	4465	4460	303
644	20240405	101300	316252075	4460	4460	4460	4460	0
645	20240405	101200	316252075	4460	4460	4460	4460	500
646	20240405	101100	314022075	4460	4460	4460	4460	0
647	20240405	101000	314022075	4460	4460	4460	4460	20
648	20240405	100900	313932875	4455	4460	4460	4455	2000
649	20240405	100800	305022560	4460	4460	4460	4460	1
650	20240405	100700	305018100	4455	4455	4455	4455	0
651	20240405	100600	305018100	4455	4460	4460	4455	1068
652	20240405	100500	300256120	4470	4470	4470	4465	262
653	20240405	100400	299086230	4470	4470	4470	4470	146
654	20240405	100300	298433610	4475	4475	4475	4475	0
655	20240405	100200	298433610	4475	4475	4475	4475	69
656	20240405	100100	298124835	4475	4485	4485	4475	666
657	20240405	100000	295143455	4470	4475	4475	4470	126
658	20240405	095900	294579930	4485	4485	4485	4485	0
659	20240405	095800	294579930	4485	4485	4485	4485	34
660	20240405	095700	294427440	4490	4490	4490	4490	50
661	20240405	095600	294202940	4490	4490	4490	4490	55
662	20240405	095500	293955990	4490	4490	4490	4490	2
663	20240405	095400	293947010	4490	4490	4490	4490	0
664	20240405	095300	293947010	4490	4490	4490	4490	0
665	20240405	095200	293947010	4490	4490	4490	4490	200
666	20240405	095100	293049010	4435	4475	4475	4435	7254
667	20240405	095000	260705600	4475	4500	4500	4475	914
668	20240405	094900	256602980	4500	4500	4500	4500	750
669	20240405	094800	253227980	4500	4500	4500	4500	0
670	20240405	094700	253227980	4500	4475	4500	4475	2110
671	20240405	094600	243737025	4475	4475	4475	4475	481
672	20240405	094500	241584550	4475	4475	4475	4475	0
673	20240405	094400	241584550	4475	4475	4475	4475	100
674	20240405	094300	241137050	4475	4475	4475	4475	1344
675	20240405	094200	235122650	4475	4460	4475	4460	348
676	20240405	094100	233567090	4460	4460	4460	4460	90
677	20240405	094000	233165690	4460	4465	4465	4460	444
678	20240405	093900	231183580	4470	4495	4495	4470	1774
679	20240405	093800	223245655	4500	4500	4500	4500	1
680	20240405	093700	223241155	4480	4500	4500	4480	502
681	20240405	093600	220992155	4500	4485	4500	4475	524
682	20240405	093500	218643605	4485	4485	4485	4485	1137
683	20240405	093400	213544160	4485	4485	4485	4485	0
684	20240405	093300	213544160	4485	4485	4485	4485	2
685	20240405	093200	213535190	4490	4490	4490	4490	0
686	20240405	093100	213535190	4490	4500	4500	4490	202
687	20240405	093000	212628200	4500	4500	4500	4500	10
688	20240405	092900	212583200	4500	4500	4500	4500	21
689	20240405	092800	212488700	4480	4480	4480	4480	100
690	20240405	092700	212040700	4480	4495	4500	4480	866
691	20240405	092600	208154435	4495	4485	4495	4485	870
692	20240405	092500	204248305	4490	4475	4490	4475	1180
693	20240405	092400	198965315	4475	4470	4475	4470	50
694	20240405	092300	198741775	4470	4475	4475	4470	40
695	20240405	092200	198562780	4475	4470	4475	4470	430
696	20240405	092100	196640530	4465	4465	4465	4465	398
697	20240405	092000	194863460	4470	4470	4470	4470	8
698	20240405	091900	194827700	4470	4470	4470	4470	824
699	20240405	091800	191144420	4475	4475	4475	4470	182
700	20240405	091700	190330625	4480	4480	4480	4480	32
701	20240405	091600	190187265	4460	4455	4460	4455	1236
702	20240405	091500	184675030	4455	4445	4455	4440	2407
703	20240405	091400	173984505	4445	4445	4445	4445	1143
704	20240405	091300	168903870	4440	4440	4440	4440	400
705	20240405	091200	167127870	4440	4460	4460	4440	1078
706	20240405	091100	162339990	4430	4450	4460	4430	3342
707	20240405	091000	147485330	4445	4440	4470	4440	3925
708	20240405	090900	130044650	4445	4470	4470	4445	3043
709	20240405	090800	116499450	4470	4495	4495	4470	1642
710	20240405	090700	109140395	4490	4490	4490	4490	19
711	20240405	090600	109055085	4485	4520	4520	4485	151
712	20240405	090500	108376440	4525	4520	4525	4475	1816
713	20240405	090400	100187000	4515	4495	4515	4495	7727
714	20240405	090300	65414455	4490	4455	4500	4455	4309
715	20240405	090200	46045095	4445	4485	4485	4445	1555
716	20240405	090100	39127095	4445	4475	4485	4445	803
717	20240405	090000	35549825	4475	4525	4525	4415	7468