KissMeData/362990/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204800	569524570	2945	2945	2945	2945	4244
3	20240408	204700	569524570	2945	2945	2945	2945	0
4	20240408	204600	569524570	2945	2945	2945	2945	0
5	20240408	204500	569524570	2945	2945	2945	2945	0
6	20240408	204400	569524570	2945	2945	2945	2945	0
7	20240408	204300	569524570	2945	2945	2945	2945	0
8	20240408	204200	569524570	2945	2945	2945	2945	0
9	20240408	204100	569524570	2945	2945	2945	2945	0
10	20240408	204000	569524570	2945	2945	2945	2945	0
11	20240408	203900	569524570	2945	2945	2945	2945	0
12	20240408	203800	569524570	2945	2945	2945	2945	0
13	20240408	203700	569524570	2945	2945	2945	2945	0
14	20240408	203600	569524570	2945	2945	2945	2945	0
15	20240408	203500	569524570	2945	2945	2945	2945	0
16	20240408	203400	569524570	2945	2945	2945	2945	0
17	20240408	203300	569524570	2945	2945	2945	2945	0
18	20240408	203200	569524570	2945	2945	2945	2945	0
19	20240408	203100	569524570	2945	2945	2945	2945	0
20	20240408	203000	569524570	2945	2945	2945	2945	0
21	20240408	202900	569524570	2945	2945	2945	2945	0
22	20240408	202800	569524570	2945	2945	2945	2945	0
23	20240408	202700	569524570	2945	2945	2945	2945	0
24	20240408	202600	569524570	2945	2945	2945	2945	0
25	20240408	202500	569524570	2945	2945	2945	2945	0
26	20240408	202400	569524570	2945	2945	2945	2945	0
27	20240408	202300	569524570	2945	2945	2945	2945	0
28	20240408	202200	569524570	2945	2945	2945	2945	0
29	20240408	202100	569524570	2945	2945	2945	2945	0
30	20240408	202000	569524570	2945	2945	2945	2945	0
31	20240408	201900	569524570	2945	2945	2945	2945	0
32	20240408	201800	569524570	2945	2945	2945	2945	4244
33	20240408	201700	569524570	2945	2945	2945	2945	0
34	20240408	201600	569524570	2945	2945	2945	2945	0
35	20240408	201500	569524570	2945	2945	2945	2945	0
36	20240408	201400	569524570	2945	2945	2945	2945	0
37	20240408	201300	569524570	2945	2945	2945	2945	0
38	20240408	201200	569524570	2945	2945	2945	2945	0
39	20240408	201100	569524570	2945	2945	2945	2945	0
40	20240408	201000	569524570	2945	2945	2945	2945	0
41	20240408	200900	569524570	2945	2945	2945	2945	0
42	20240408	200800	569524570	2945	2945	2945	2945	0
43	20240408	200700	569524570	2945	2945	2945	2945	0
44	20240408	200600	569524570	2945	2945	2945	2945	0
45	20240408	200500	569524570	2945	2945	2945	2945	0
46	20240408	200400	569524570	2945	2945	2945	2945	0
47	20240408	200300	569524570	2945	2945	2945	2945	0
48	20240408	200200	569524570	2945	2945	2945	2945	0
49	20240408	200100	569524570	2945	2945	2945	2945	0
50	20240408	200000	569524570	2945	2945	2945	2945	0
51	20240408	195900	569524570	2945	2945	2945	2945	0
52	20240408	195800	569524570	2945	2945	2945	2945	0
53	20240408	195700	569524570	2945	2945	2945	2945	0
54	20240408	195600	569524570	2945	2945	2945	2945	0
55	20240408	195500	569524570	2945	2945	2945	2945	0
56	20240408	195400	569524570	2945	2945	2945	2945	0
57	20240408	195300	569524570	2945	2945	2945	2945	0
58	20240408	195200	569524570	2945	2945	2945	2945	0
59	20240408	195100	569524570	2945	2945	2945	2945	0
60	20240408	195000	569524570	2945	2945	2945	2945	0
61	20240408	194900	569524570	2945	2945	2945	2945	0
62	20240408	194800	569524570	2945	2945	2945	2945	4244
63	20240408	194700	569524570	2945	2945	2945	2945	0
64	20240408	194600	569524570	2945	2945	2945	2945	0
65	20240408	194500	569524570	2945	2945	2945	2945	0
66	20240408	194400	569524570	2945	2945	2945	2945	0
67	20240408	194300	569524570	2945	2945	2945	2945	0
68	20240408	194200	569524570	2945	2945	2945	2945	0
69	20240408	194100	569524570	2945	2945	2945	2945	0
70	20240408	194000	569524570	2945	2945	2945	2945	0
71	20240408	193900	569524570	2945	2945	2945	2945	0
72	20240408	193800	569524570	2945	2945	2945	2945	0
73	20240408	193700	569524570	2945	2945	2945	2945	0
74	20240408	193600	569524570	2945	2945	2945	2945	0
75	20240408	193500	569524570	2945	2945	2945	2945	0
76	20240408	193400	569524570	2945	2945	2945	2945	0
77	20240408	193300	569524570	2945	2945	2945	2945	0
78	20240408	193200	569524570	2945	2945	2945	2945	0
79	20240408	193100	569524570	2945	2945	2945	2945	0
80	20240408	193000	569524570	2945	2945	2945	2945	0
81	20240408	192900	569524570	2945	2945	2945	2945	0
82	20240408	192800	569524570	2945	2945	2945	2945	0
83	20240408	192700	569524570	2945	2945	2945	2945	0
84	20240408	192600	569524570	2945	2945	2945	2945	0
85	20240408	192500	569524570	2945	2945	2945	2945	0
86	20240408	192400	569524570	2945	2945	2945	2945	0
87	20240408	192300	569524570	2945	2945	2945	2945	0
88	20240408	192200	569524570	2945	2945	2945	2945	0
89	20240408	192100	569524570	2945	2945	2945	2945	0
90	20240408	192000	569524570	2945	2945	2945	2945	0
91	20240408	191900	569524570	2945	2945	2945	2945	0
92	20240408	191800	569524570	2945	2945	2945	2945	4244
93	20240408	191700	569524570	2945	2945	2945	2945	0
94	20240408	191600	569524570	2945	2945	2945	2945	0
95	20240408	191500	569524570	2945	2945	2945	2945	0
96	20240408	191400	569524570	2945	2945	2945	2945	0
97	20240408	191300	569524570	2945	2945	2945	2945	0
98	20240408	191200	569524570	2945	2945	2945	2945	0
99	20240408	191100	569524570	2945	2945	2945	2945	0
100	20240408	191000	569524570	2945	2945	2945	2945	0
101	20240408	190900	569524570	2945	2945	2945	2945	0
102	20240408	190800	569524570	2945	2945	2945	2945	0
103	20240408	190700	569524570	2945	2945	2945	2945	0
104	20240408	190600	569524570	2945	2945	2945	2945	0
105	20240408	190500	569524570	2945	2945	2945	2945	0
106	20240408	190400	569524570	2945	2945	2945	2945	0
107	20240408	190300	569524570	2945	2945	2945	2945	0
108	20240408	190200	569524570	2945	2945	2945	2945	0
109	20240408	190100	569524570	2945	2945	2945	2945	0
110	20240408	190000	569524570	2945	2945	2945	2945	0
111	20240408	185900	569524570	2945	2945	2945	2945	0
112	20240408	185800	569524570	2945	2945	2945	2945	0
113	20240408	185700	569524570	2945	2945	2945	2945	0
114	20240408	185600	569524570	2945	2945	2945	2945	0
115	20240408	185500	569524570	2945	2945	2945	2945	0
116	20240408	185400	569524570	2945	2945	2945	2945	0
117	20240408	185300	569524570	2945	2945	2945	2945	0
118	20240408	185200	569524570	2945	2945	2945	2945	0
119	20240408	185100	569524570	2945	2945	2945	2945	0
120	20240408	185000	569524570	2945	2945	2945	2945	0
121	20240408	184900	569524570	2945	2945	2945	2945	0
122	20240408	184800	569524570	2945	2945	2945	2945	4244
123	20240408	184700	569524570	2945	2945	2945	2945	0
124	20240408	184600	569524570	2945	2945	2945	2945	0
125	20240408	184500	569524570	2945	2945	2945	2945	0
126	20240408	184400	569524570	2945	2945	2945	2945	0
127	20240408	184300	569524570	2945	2945	2945	2945	0
128	20240408	184200	569524570	2945	2945	2945	2945	0
129	20240408	184100	569524570	2945	2945	2945	2945	0
130	20240408	184000	569524570	2945	2945	2945	2945	0
131	20240408	183900	569524570	2945	2945	2945	2945	0
132	20240408	183800	569524570	2945	2945	2945	2945	0
133	20240408	183700	569524570	2945	2945	2945	2945	0
134	20240408	183600	569524570	2945	2945	2945	2945	0
135	20240408	183500	569524570	2945	2945	2945	2945	0
136	20240408	183400	569524570	2945	2945	2945	2945	0
137	20240408	183300	569524570	2945	2945	2945	2945	0
138	20240408	183200	569524570	2945	2945	2945	2945	0
139	20240408	183100	569524570	2945	2945	2945	2945	0
140	20240408	183000	569524570	2945	2945	2945	2945	0
141	20240408	182900	569524570	2945	2945	2945	2945	0
142	20240408	182800	569524570	2945	2945	2945	2945	0
143	20240408	182700	569524570	2945	2945	2945	2945	0
144	20240408	182600	569524570	2945	2945	2945	2945	0
145	20240408	182500	569524570	2945	2945	2945	2945	0
146	20240408	182400	569524570	2945	2945	2945	2945	0
147	20240408	182300	569524570	2945	2945	2945	2945	0
148	20240408	182200	569524570	2945	2945	2945	2945	0
149	20240408	182100	569524570	2945	2945	2945	2945	0
150	20240408	182000	569524570	2945	2945	2945	2945	0
151	20240408	181900	569524570	2945	2945	2945	2945	0
152	20240408	181800	569524570	2945	2945	2945	2945	4244
153	20240408	181700	569524570	2945	2945	2945	2945	0
154	20240408	181600	569524570	2945	2945	2945	2945	0
155	20240408	181500	569524570	2945	2945	2945	2945	0
156	20240408	181400	569524570	2945	2945	2945	2945	0
157	20240408	181300	569524570	2945	2945	2945	2945	0
158	20240408	181200	569524570	2945	2945	2945	2945	0
159	20240408	181100	569524570	2945	2945	2945	2945	0
160	20240408	181000	569524570	2945	2945	2945	2945	0
161	20240408	180900	569524570	2945	2945	2945	2945	0
162	20240408	180800	569524570	2945	2945	2945	2945	0
163	20240408	180700	569524570	2945	2945	2945	2945	0
164	20240408	180600	569524570	2945	2945	2945	2945	0
165	20240408	180500	569524570	2945	2945	2945	2945	0
166	20240408	180400	569524570	2945	2945	2945	2945	0
167	20240408	180300	569524570	2945	2945	2945	2945	0
168	20240408	180200	569524570	2945	2945	2945	2945	0
169	20240408	180100	569524570	2945	2945	2945	2945	0
170	20240408	180000	569524570	2945	2945	2945	2945	0
171	20240408	175900	569524570	2945	2945	2945	2945	0
172	20240408	175800	569524570	2945	2945	2945	2945	0
173	20240408	175700	569524570	2945	2945	2945	2945	0
174	20240408	175600	569524570	2945	2945	2945	2945	0
175	20240408	175500	569524570	2945	2945	2945	2945	0
176	20240408	175400	569524570	2945	2945	2945	2945	0
177	20240408	175300	569524570	2945	2945	2945	2945	0
178	20240408	175200	569524570	2945	2945	2945	2945	0
179	20240408	175100	569524570	2945	2945	2945	2945	0
180	20240408	175000	569524570	2945	2945	2945	2945	0
181	20240408	174900	569524570	2945	2945	2945	2945	0
182	20240408	174800	569524570	2945	2945	2945	2945	4244
183	20240408	174700	569524570	2945	2945	2945	2945	0
184	20240408	174600	569524570	2945	2945	2945	2945	0
185	20240408	174500	569524570	2945	2945	2945	2945	0
186	20240408	174400	569524570	2945	2945	2945	2945	0
187	20240408	174300	569524570	2945	2945	2945	2945	0
188	20240408	174200	569524570	2945	2945	2945	2945	0
189	20240408	174100	569524570	2945	2945	2945	2945	0
190	20240408	174000	569524570	2945	2945	2945	2945	0
191	20240408	173900	569524570	2945	2945	2945	2945	0
192	20240408	173800	569524570	2945	2945	2945	2945	0
193	20240408	173700	569524570	2945	2945	2945	2945	0
194	20240408	173600	569524570	2945	2945	2945	2945	0
195	20240408	173500	569524570	2945	2945	2945	2945	0
196	20240408	173400	569524570	2945	2945	2945	2945	0
197	20240408	173300	569524570	2945	2945	2945	2945	0
198	20240408	173200	569524570	2945	2945	2945	2945	0
199	20240408	173100	569524570	2945	2945	2945	2945	0
200	20240408	173000	569524570	2945	2945	2945	2945	0
201	20240408	172900	569524570	2945	2945	2945	2945	0
202	20240408	172800	569524570	2945	2945	2945	2945	0
203	20240408	172700	569524570	2945	2945	2945	2945	0
204	20240408	172600	569524570	2945	2945	2945	2945	0
205	20240408	172500	569524570	2945	2945	2945	2945	0
206	20240408	172400	569524570	2945	2945	2945	2945	0
207	20240408	172300	569524570	2945	2945	2945	2945	0
208	20240408	172200	569524570	2945	2945	2945	2945	0
209	20240408	172100	569524570	2945	2945	2945	2945	0
210	20240408	172000	569524570	2945	2945	2945	2945	0
211	20240408	171900	569524570	2945	2945	2945	2945	0
212	20240408	171800	569524570	2945	2945	2945	2945	4244
213	20240408	171700	569524570	2945	2945	2945	2945	0
214	20240408	171600	569524570	2945	2945	2945	2945	0
215	20240408	171500	569524570	2945	2945	2945	2945	0
216	20240408	171400	569524570	2945	2945	2945	2945	0
217	20240408	171300	569524570	2945	2945	2945	2945	0
218	20240408	171200	569524570	2945	2945	2945	2945	0
219	20240408	171100	569524570	2945	2945	2945	2945	0
220	20240408	171000	569524570	2945	2945	2945	2945	0
221	20240408	170900	569524570	2945	2945	2945	2945	0
222	20240408	170800	569524570	2945	2945	2945	2945	0
223	20240408	170700	569524570	2945	2945	2945	2945	0
224	20240408	170600	569524570	2945	2945	2945	2945	0
225	20240408	170500	569524570	2945	2945	2945	2945	0
226	20240408	170400	569524570	2945	2945	2945	2945	0
227	20240408	170300	569524570	2945	2945	2945	2945	0
228	20240408	170200	569524570	2945	2945	2945	2945	0
229	20240408	170100	569524570	2945	2945	2945	2945	0
230	20240408	170000	569524570	2945	2945	2945	2945	0
231	20240408	165900	569524570	2945	2945	2945	2945	0
232	20240408	165800	569524570	2945	2945	2945	2945	0
233	20240408	165700	569524570	2945	2945	2945	2945	0
234	20240408	165600	569524570	2945	2945	2945	2945	0
235	20240408	165500	569524570	2945	2945	2945	2945	0
236	20240408	165400	569524570	2945	2945	2945	2945	0
237	20240408	165300	569524570	2945	2945	2945	2945	0
238	20240408	165200	569524570	2945	2945	2945	2945	0
239	20240408	165100	569524570	2945	2945	2945	2945	0
240	20240408	165000	569524570	2945	2945	2945	2945	0
241	20240408	164900	569524570	2945	2945	2945	2945	0
242	20240408	164800	569524570	2945	2945	2945	2945	4244
243	20240408	164700	569524570	2945	2945	2945	2945	0
244	20240408	164600	569524570	2945	2945	2945	2945	0
245	20240408	164500	569524570	2945	2945	2945	2945	0
246	20240408	164400	569524570	2945	2945	2945	2945	0
247	20240408	164300	569524570	2945	2945	2945	2945	0
248	20240408	164200	569524570	2945	2945	2945	2945	0
249	20240408	164100	569524570	2945	2945	2945	2945	0
250	20240408	164000	569524570	2945	2945	2945	2945	0
251	20240408	163900	569524570	2945	2945	2945	2945	0
252	20240408	163800	569524570	2945	2945	2945	2945	0
253	20240408	163700	569524570	2945	2945	2945	2945	0
254	20240408	163600	569524570	2945	2945	2945	2945	0
255	20240408	163500	569524570	2945	2945	2945	2945	0
256	20240408	163400	569524570	2945	2945	2945	2945	0
257	20240408	163300	569524570	2945	2945	2945	2945	0
258	20240408	163200	569524570	2945	2945	2945	2945	0
259	20240408	163100	569524570	2945	2945	2945	2945	0
260	20240408	163000	569524570	2945	2945	2945	2945	0
261	20240408	162900	569524570	2945	2945	2945	2945	0
262	20240408	162800	569524570	2945	2945	2945	2945	0
263	20240408	162700	569524570	2945	2945	2945	2945	0
264	20240408	162600	569524570	2945	2945	2945	2945	0
265	20240408	162500	569524570	2945	2945	2945	2945	0
266	20240408	162400	569524570	2945	2945	2945	2945	0
267	20240408	162300	569524570	2945	2945	2945	2945	0
268	20240408	162200	569524570	2945	2945	2945	2945	0
269	20240408	162100	569524570	2945	2945	2945	2945	0
270	20240408	162000	569524570	2945	2945	2945	2945	0
271	20240408	161900	569524570	2945	2945	2945	2945	0
272	20240408	161800	569524570	2945	2945	2945	2945	4244
273	20240408	161700	569524570	2945	2945	2945	2945	0
274	20240408	161600	569524570	2945	2945	2945	2945	0
275	20240408	161500	569524570	2945	2945	2945	2945	0
276	20240408	161400	569524570	2945	2945	2945	2945	0
277	20240408	161300	569524570	2945	2945	2945	2945	0
278	20240408	161200	569524570	2945	2945	2945	2945	0
279	20240408	161100	569524570	2945	2945	2945	2945	0
280	20240408	161000	569524570	2945	2945	2945	2945	0
281	20240408	160900	569524570	2945	2945	2945	2945	0
282	20240408	160800	569524570	2945	2945	2945	2945	0
283	20240408	160700	569524570	2945	2945	2945	2945	0
284	20240408	160600	569524570	2945	2945	2945	2945	0
285	20240408	160500	569524570	2945	2945	2945	2945	0
286	20240408	160400	569524570	2945	2945	2945	2945	0
287	20240408	160300	569524570	2945	2945	2945	2945	0
288	20240408	160200	569524570	2945	2945	2945	2945	0
289	20240408	160100	569524570	2945	2945	2945	2945	0
290	20240408	160000	569524570	2945	2945	2945	2945	0
291	20240408	155900	569524570	2945	2945	2945	2945	0
292	20240408	155800	569524570	2945	2945	2945	2945	0
293	20240408	155700	569524570	2945	2945	2945	2945	0
294	20240408	155600	569524570	2945	2945	2945	2945	0
295	20240408	155500	569524570	2945	2945	2945	2945	0
296	20240408	155400	569524570	2945	2945	2945	2945	0
297	20240408	155300	569524570	2945	2945	2945	2945	0
298	20240408	155200	569524570	2945	2945	2945	2945	0
299	20240408	155100	569524570	2945	2945	2945	2945	0
300	20240408	155000	569524570	2945	2945	2945	2945	0
301	20240408	154900	569524570	2945	2945	2945	2945	0
302	20240408	154800	569524570	2945	2945	2945	2945	4244
303	20240408	154700	569524570	2945	2945	2945	2945	0
304	20240408	154600	569524570	2945	2945	2945	2945	0
305	20240408	154500	569524570	2945	2945	2945	2945	0
306	20240408	154400	569524570	2945	2945	2945	2945	0
307	20240408	154300	569524570	2945	2945	2945	2945	0
308	20240408	154200	569524570	2945	2945	2945	2945	0
309	20240408	154100	569524570	2945	2945	2945	2945	0
310	20240408	154000	569524570	2945	2945	2945	2945	0
311	20240408	153900	569524570	2945	2945	2945	2945	0
312	20240408	153800	569524570	2945	2945	2945	2945	0
313	20240408	153700	569524570	2945	2945	2945	2945	0
314	20240408	153600	569524570	2945	2945	2945	2945	0
315	20240408	153500	569524570	2945	2945	2945	2945	0
316	20240408	153400	569524570	2945	2945	2945	2945	0
317	20240408	153300	569524570	2945	2945	2945	2945	0
318	20240408	153200	569524570	2945	2945	2945	2945	0
319	20240408	153100	569524570	2945	2945	2945	2945	0
320	20240408	153000	569524570	2945	2945	2945	2945	4244
321	20240408	152900	557025990	2965	2965	2965	2965	0
322	20240408	152800	557025990	2965	2965	2965	2965	0
323	20240408	152700	557025990	2965	2965	2965	2965	0
324	20240408	152600	557025990	2965	2965	2965	2965	0
325	20240408	152500	557025990	2965	2965	2965	2965	0
326	20240408	152400	557025990	2965	2965	2965	2965	0
327	20240408	152300	557025990	2965	2965	2965	2965	0
328	20240408	152200	557025990	2965	2965	2965	2965	0
329	20240408	152100	557025990	2965	2965	2965	2965	0
330	20240408	152000	557025990	2965	2965	2965	2965	0
331	20240408	151900	557025990	2965	2950	2965	2945	323
332	20240408	151800	556074235	2950	2955	2955	2950	1498
333	20240408	151700	551650135	2960	2960	2960	2960	0
334	20240408	151600	551650135	2960	2960	2960	2960	3
335	20240408	151500	551641255	2960	2960	2960	2960	10
336	20240408	151400	551611655	2960	2960	2960	2960	326
337	20240408	151300	550646695	2965	2965	2965	2965	33
338	20240408	151200	550548850	2965	2965	2965	2965	0
339	20240408	151100	550548850	2965	2965	2965	2965	67
340	20240408	151000	550350195	2960	2960	2960	2960	0
341	20240408	150900	550350195	2960	2960	2960	2960	100
342	20240408	150800	550054195	2975	2975	2975	2975	0
343	20240408	150700	550054195	2975	2975	2975	2975	0
344	20240408	150600	550054195	2975	2975	2975	2975	1
345	20240408	150500	550051220	2970	2970	2970	2970	0
346	20240408	150400	550051220	2970	2970	2970	2970	984
347	20240408	150300	547128740	2970	2970	2970	2970	0
348	20240408	150200	547128740	2970	2970	2970	2970	0
349	20240408	150100	547128740	2970	2970	2970	2970	1
350	20240408	150000	547125770	2965	2965	2965	2965	291
351	20240408	145900	546262955	2950	2950	2950	2950	570
352	20240408	145800	544581455	2950	2955	2955	2950	600
353	20240408	145700	542810455	2955	2955	2955	2955	0
354	20240408	145600	542810455	2955	2955	2955	2955	204
355	20240408	145500	542207635	2955	2955	2955	2955	0
356	20240408	145400	542207635	2955	2960	2960	2955	626
357	20240408	145300	540356630	2965	2965	2965	2965	221
358	20240408	145200	539701365	2965	2960	2965	2960	201
359	20240408	145100	539106400	2955	2955	2955	2955	0
360	20240408	145000	539106400	2955	2965	2965	2955	24
361	20240408	144900	539035250	2965	2965	2965	2965	91
362	20240408	144800	538765435	2970	2970	2970	2970	0
363	20240408	144700	538765435	2970	2970	2970	2970	0
364	20240408	144600	538765435	2970	2950	2970	2950	590
365	20240408	144500	537023135	2950	2965	2965	2950	1173
366	20240408	144400	533552065	2970	2970	2970	2970	0
367	20240408	144300	533552065	2970	2970	2970	2970	163
368	20240408	144200	533067955	2980	2980	2980	2980	191
369	20240408	144100	532498775	2980	2980	2980	2980	0
370	20240408	144000	532498775	2980	2980	2980	2980	0
371	20240408	143900	532498775	2980	2980	2980	2980	91
372	20240408	143800	532227595	2980	2980	2980	2980	0
373	20240408	143700	532227595	2980	2980	2980	2980	0
374	20240408	143600	532227595	2980	2980	2980	2980	590
375	20240408	143500	530469395	2980	2980	2980	2980	0
376	20240408	143400	530469395	2980	2980	2980	2980	167
377	20240408	143300	529971735	2980	2980	2980	2980	0
378	20240408	143200	529971735	2980	2980	2980	2980	91
379	20240408	143100	529700555	2980	2980	2980	2980	0
380	20240408	143000	529700555	2980	2980	2980	2980	0
381	20240408	142900	529700555	2980	2980	2980	2980	92
382	20240408	142800	529426395	2980	2980	2980	2980	16
383	20240408	142700	529378715	2980	2980	2980	2980	0
384	20240408	142600	529378715	2980	2980	2980	2980	0
385	20240408	142500	529378715	2980	2980	2980	2980	91
386	20240408	142400	529107535	2980	2980	2980	2980	0
387	20240408	142300	529107535	2980	2980	2980	2980	6
388	20240408	142200	529089655	2980	2960	2980	2960	2259
389	20240408	142100	522401215	2965	2965	2965	2965	0
390	20240408	142000	522401215	2965	2965	2965	2965	0
391	20240408	141900	522401215	2965	2965	2965	2965	0
392	20240408	141800	522401215	2965	2965	2965	2965	92
393	20240408	141700	522128435	2960	2960	2960	2960	40
394	20240408	141600	522010035	2965	2965	2965	2965	100
395	20240408	141500	521713535	2965	2965	2965	2965	91
396	20240408	141400	521443720	2965	2965	2965	2965	220
397	20240408	141300	520791420	2970	2970	2970	2970	0
398	20240408	141200	520791420	2970	2980	2980	2970	120
399	20240408	141100	520434120	2980	2980	2980	2980	0
400	20240408	141000	520434120	2980	2980	2980	2980	0
401	20240408	140900	520434120	2980	2980	2980	2980	0
402	20240408	140800	520434120	2980	2980	2980	2980	91
403	20240408	140700	520162940	2980	2980	2980	2980	0
404	20240408	140600	520162940	2980	2980	2980	2980	0
405	20240408	140500	520162940	2980	2980	2980	2980	90
406	20240408	140400	519894740	2975	2975	2975	2975	500
407	20240408	140300	518407240	2980	2980	2980	2980	0
408	20240408	140200	518407240	2980	2965	2980	2965	3010
409	20240408	140100	509451930	2965	2980	2980	2965	801
410	20240408	140000	507075600	2980	2980	2980	2980	0
411	20240408	135900	507075600	2980	2980	2980	2980	2
412	20240408	135800	507069640	2980	2980	2980	2980	90
413	20240408	135700	506801440	2980	2970	2980	2970	301
414	20240408	135600	505906220	2960	2960	2960	2960	0
415	20240408	135500	505906220	2960	2975	2975	2960	1470
416	20240408	135400	501552020	2975	2975	2975	2975	591
417	20240408	135300	499793795	2975	2975	2975	2975	300
418	20240408	135200	498901295	2975	2975	2980	2975	2198
419	20240408	135100	492361245	2980	2970	2980	2970	590
420	20240408	135000	490605695	2975	2975	2975	2975	0
421	20240408	134900	490605695	2975	2975	2975	2975	0
422	20240408	134800	490605695	2975	2975	2975	2975	91
423	20240408	134700	490334970	2970	2975	2975	2970	376
424	20240408	134600	489217865	2975	2955	2975	2955	166
425	20240408	134500	488726375	2955	2955	2955	2955	101
426	20240408	134400	488427920	2955	2955	2955	2955	91
427	20240408	134300	488159015	2945	2940	2945	2940	4345
428	20240408	134200	475366495	2940	2930	2945	2930	24013
429	20240408	134100	404993205	2930	2930	2930	2930	123
430	20240408	134000	404632815	2930	2930	2930	2930	0
431	20240408	133900	404632815	2930	2930	2930	2930	0
432	20240408	133800	404632815	2930	2925	2930	2925	846
433	20240408	133700	402158260	2930	2930	2930	2930	91
434	20240408	133600	401891630	2925	2935	2935	2925	3121
435	20240408	133500	392755210	2945	2945	2945	2945	0
436	20240408	133400	392755210	2945	2945	2945	2945	90
437	20240408	133300	392490160	2940	2940	2940	2940	0
438	20240408	133200	392490160	2940	2940	2940	2940	0
439	20240408	133100	392490160	2940	2940	2940	2940	0
440	20240408	133000	392490160	2940	2940	2940	2940	91
441	20240408	132900	392222620	2940	2940	2940	2940	0
442	20240408	132800	392222620	2940	2940	2940	2940	100
443	20240408	132700	391928620	2940	2930	2940	2930	130
444	20240408	132600	391546820	2940	2940	2940	2940	300
445	20240408	132500	390664820	2945	2945	2945	2945	0
446	20240408	132400	390664820	2945	2945	2945	2945	91
447	20240408	132300	390396825	2945	2945	2945	2945	57
448	20240408	132200	390228960	2945	2945	2945	2945	0
449	20240408	132100	390228960	2945	2945	2945	2945	0
450	20240408	132000	390228960	2945	2945	2945	2945	90
451	20240408	131900	389963910	2930	2930	2930	2930	300
452	20240408	131800	389084910	2930	2930	2930	2930	0
453	20240408	131700	389084910	2930	2945	2945	2930	111
454	20240408	131600	388758315	2930	2930	2930	2930	0
455	20240408	131500	388758315	2930	2930	2930	2930	0
456	20240408	131400	388758315	2930	2940	2940	2930	2000
457	20240408	131300	382888985	2945	2940	2945	2940	988
458	20240408	131200	379980325	2940	2940	2940	2940	463
459	20240408	131100	378619105	2945	2945	2945	2945	0
460	20240408	131000	378619105	2945	2945	2945	2945	90
461	20240408	130900	378354055	2935	2935	2935	2935	0
462	20240408	130800	378354055	2935	2935	2935	2935	0
463	20240408	130700	378354055	2935	2935	2935	2935	67
464	20240408	130600	378157410	2935	2935	2935	2935	10
465	20240408	130500	378128060	2935	2935	2935	2935	1
466	20240408	130400	378125125	2930	2930	2930	2930	15
467	20240408	130300	378081175	2935	2935	2935	2935	90
468	20240408	130200	377817025	2920	2920	2920	2920	3
469	20240408	130100	377808265	2920	2920	2920	2920	0
470	20240408	130000	377808265	2920	2945	2945	2920	1291
471	20240408	125900	374028455	2945	2945	2945	2945	3
472	20240408	125800	374019620	2950	2950	2950	2950	0
473	20240408	125700	374019620	2950	2950	2950	2950	0
474	20240408	125600	374019620	2950	2950	2950	2950	90
475	20240408	125500	373754120	2925	2925	2925	2925	10
476	20240408	125400	373724870	2925	2930	2930	2920	2661
477	20240408	125300	365947525	2925	2930	2930	2925	799
478	20240408	125200	363607350	2930	2935	2935	2930	944
479	20240408	125100	360838210	2955	2955	2955	2955	0
480	20240408	125000	360838210	2955	2955	2955	2955	0
481	20240408	124900	360838210	2955	2955	2955	2955	91
482	20240408	124800	360569305	2935	2940	2940	2935	134
483	20240408	124700	360175900	2955	2955	2955	2955	0
484	20240408	124600	360175900	2955	2955	2955	2955	90
485	20240408	124500	359909950	2955	2955	2955	2955	0
486	20240408	124400	359909950	2955	2955	2955	2955	0
487	20240408	124300	359909950	2955	2955	2955	2955	91
488	20240408	124200	359641045	2940	2940	2940	2940	100
489	20240408	124100	359347045	2940	2940	2940	2940	1400
490	20240408	124000	355231045	2945	2945	2945	2945	873
491	20240408	123900	352660060	2945	2960	2960	2945	1020
492	20240408	123800	349648100	2960	2960	2960	2960	117
493	20240408	123700	349301780	2970	2970	2970	2970	0
494	20240408	123600	349301780	2970	2970	2970	2970	91
495	20240408	123500	349031510	2965	2965	2965	2965	30
496	20240408	123400	348942560	2970	2970	2970	2970	0
497	20240408	123300	348942560	2970	2970	2970	2970	150
498	20240408	123200	348497060	2970	2970	2970	2970	90
499	20240408	123100	348229760	2970	2970	2970	2970	0
500	20240408	123000	348229760	2970	2970	2970	2970	0
501	20240408	122900	348229760	2970	2970	2970	2970	96
502	20240408	122800	347944640	2970	2970	2970	2970	1
503	20240408	122700	347941670	2960	2960	2960	2960	0
504	20240408	122600	347941670	2960	2960	2960	2960	100
505	20240408	122500	347645670	2960	2960	2960	2960	260
506	20240408	122400	346876070	2960	2960	2960	2960	40
507	20240408	122300	346757670	2965	2965	2965	2965	0
508	20240408	122200	346757670	2965	2965	2965	2965	91
509	20240408	122100	346487855	2955	2955	2955	2955	1
510	20240408	122000	346484900	2950	2975	2975	2950	361
511	20240408	121900	345418065	2975	2975	2975	2975	91
512	20240408	121800	345147340	2965	2965	2965	2965	0
513	20240408	121700	345147340	2965	2965	2965	2965	0
514	20240408	121600	345147340	2965	2965	2965	2965	0
515	20240408	121500	345147340	2965	2965	2965	2965	50
516	20240408	121400	344999090	2975	2975	2975	2975	0
517	20240408	121300	344999090	2975	2975	2975	2975	15
518	20240408	121200	344954465	2975	2975	2975	2975	91
519	20240408	121100	344683740	2970	2970	2970	2970	0
520	20240408	121000	344683740	2970	2965	2970	2965	200
521	20240408	120900	344090240	2975	2975	2975	2975	0
522	20240408	120800	344090240	2975	2975	2975	2975	140
523	20240408	120700	343673740	2975	2975	2975	2975	0
524	20240408	120600	343673740	2975	2975	2975	2975	0
525	20240408	120500	343673740	2975	2975	2975	2975	91
526	20240408	120400	343403015	2970	2970	2970	2970	0
527	20240408	120300	343403015	2970	2970	2970	2970	1000
528	20240408	120200	340433015	2965	2965	2965	2965	0
529	20240408	120100	340433015	2965	2955	2965	2955	52
530	20240408	120000	340278845	2970	2970	2970	2970	0
531	20240408	115900	340278845	2970	2970	2970	2970	0
532	20240408	115800	340278845	2970	2970	2970	2970	91
533	20240408	115700	340008575	2975	2975	2975	2975	0
534	20240408	115600	340008575	2975	2975	2975	2975	0
535	20240408	115500	340008575	2975	2975	2975	2975	91
536	20240408	115400	339737850	2975	2975	2975	2975	0
537	20240408	115300	339737850	2975	2975	2975	2975	0
538	20240408	115200	339737850	2975	2975	2975	2975	1
539	20240408	115100	339734875	2975	2975	2975	2975	192
540	20240408	115000	339163675	2955	2955	2955	2955	0
541	20240408	114900	339163675	2955	2955	2955	2955	0
542	20240408	114800	339163675	2955	2955	2955	2955	69
543	20240408	114700	338959780	2955	2955	2955	2955	0
544	20240408	114600	338959780	2955	2955	2955	2955	94
545	20240408	114500	338682010	2975	2975	2975	2975	0
546	20240408	114400	338682010	2975	2975	2975	2975	90
547	20240408	114300	338414260	2975	2975	2975	2975	0
548	20240408	114200	338414260	2975	2975	2975	2975	0
549	20240408	114100	338414260	2975	2975	2975	2975	91
550	20240408	114000	338143535	2955	2955	2955	2955	0
551	20240408	113900	338143535	2955	2960	2960	2955	51
552	20240408	113800	337992780	2965	2965	2965	2965	41
553	20240408	113700	337871215	2965	2965	2965	2960	554
554	20240408	113600	336231120	2975	2975	2975	2975	0
555	20240408	113500	336231120	2975	2975	2975	2975	0
556	20240408	113400	336231120	2975	2975	2975	2975	91
557	20240408	113300	335960395	2965	2965	2965	2965	0
558	20240408	113200	335960395	2965	2980	2980	2965	143
559	20240408	113100	335536385	2980	2980	2980	2980	90
560	20240408	113000	335268185	2965	2975	2975	2965	25
561	20240408	112900	335193890	2975	2975	2975	2975	0
562	20240408	112800	335193890	2975	2980	2980	2975	8462
563	20240408	112700	309977380	2985	2980	2985	2980	158
564	20240408	112600	309506085	2975	2975	2980	2975	1144
565	20240408	112500	306102670	2985	2985	2985	2985	1
566	20240408	112400	306099685	2980	2985	2985	2980	92
567	20240408	112300	305825520	2980	2985	2985	2980	23
568	20240408	112200	305756925	2985	2995	2995	2985	393
569	20240408	112100	304581505	2995	2995	2995	2990	84
570	20240408	112000	304330310	2995	2990	2995	2990	190
571	20240408	111900	303761760	2985	2985	2985	2985	100
572	20240408	111800	303463260	3000	2985	3000	2985	2671
573	20240408	111700	295470465	2985	2975	2985	2970	184
574	20240408	111600	294922065	2980	2980	2980	2980	2
575	20240408	111500	294916105	2980	2980	2980	2980	0
576	20240408	111400	294916105	2980	2990	2990	2980	162
577	20240408	111300	294432445	2990	2990	2990	2990	0
578	20240408	111200	294432445	2990	2990	2990	2990	18
579	20240408	111100	294378625	2980	2980	2980	2980	1354
580	20240408	111000	290343705	2980	2975	2980	2975	111
581	20240408	110900	290013025	2980	2980	2980	2980	0
582	20240408	110800	290013025	2980	2980	2980	2980	105
583	20240408	110700	289700125	2980	2980	2980	2980	90
584	20240408	110600	289431925	2965	2965	2965	2965	2
585	20240408	110500	289425995	2965	2965	2965	2965	215
586	20240408	110400	288788520	2990	2990	2990	2990	45
587	20240408	110300	288653970	2985	2975	2985	2970	394
588	20240408	110200	287480925	2995	2995	2995	2995	0
589	20240408	110100	287480925	2995	3000	3000	2995	1149
590	20240408	110000	284039190	3010	3000	3010	3000	3549
591	20240408	105900	273368450	2995	2985	2995	2980	675
592	20240408	105800	271352980	2980	2975	2980	2975	772
593	20240408	105700	269054175	2965	2965	2965	2965	0
594	20240408	105600	269054175	2965	2965	2965	2965	292
595	20240408	105500	268188395	2960	2960	2960	2960	607
596	20240408	105400	266391675	2960	2960	2960	2960	0
597	20240408	105300	266391675	2960	2960	2960	2960	91
598	20240408	105200	266122315	2955	2955	2955	2955	0
599	20240408	105100	266122315	2955	2955	2955	2955	0
600	20240408	105000	266122315	2955	2955	2955	2955	90
601	20240408	104900	265856365	2955	2955	2955	2955	3
602	20240408	104800	265847500	2950	2950	2950	2950	514
603	20240408	104700	264331200	2955	2955	2955	2955	0
604	20240408	104600	264331200	2955	2955	2955	2955	91
605	20240408	104500	264062295	2960	2960	2960	2960	2
606	20240408	104400	264056375	2960	2960	2960	2960	0
607	20240408	104300	264056375	2960	2960	2960	2960	90
608	20240408	104200	263789975	2950	2950	2950	2950	0
609	20240408	104100	263789975	2950	2955	2955	2950	330
610	20240408	104000	262816325	2960	2950	2960	2950	770
611	20240408	103900	260544125	2960	2960	2960	2960	91
612	20240408	103800	260274765	2950	2950	2950	2950	10
613	20240408	103700	260245265	2950	2950	2950	2950	100
614	20240408	103600	259950265	2950	2960	2960	2950	11683
615	20240408	103500	225483855	2955	2955	2955	2955	0
616	20240408	103400	225483855	2955	2955	2955	2955	0
617	20240408	103300	225483855	2955	2955	2955	2955	40
618	20240408	103200	225365655	2965	2955	2965	2955	419
619	20240408	103100	224126600	2960	2960	2960	2960	0
620	20240408	103000	224126600	2960	2960	2960	2960	100
621	20240408	102900	223830600	2960	2960	2960	2960	91
622	20240408	102800	223561240	2960	2960	2960	2960	100
623	20240408	102700	223265240	2965	2960	2965	2960	329
624	20240408	102600	222291395	2960	2955	2960	2955	123
625	20240408	102500	221927765	2950	2925	2950	2925	5013
626	20240408	102400	207202445	2940	2940	2940	2940	0
627	20240408	102300	207202445	2940	2940	2940	2940	1
628	20240408	102200	207199505	2935	2925	2935	2925	404
629	20240408	102100	206016895	2925	2925	2925	2925	0
630	20240408	102000	206016895	2925	2925	2925	2925	200
631	20240408	101900	205431895	2935	2935	2935	2935	90
632	20240408	101800	205167745	2920	2920	2920	2920	0
633	20240408	101700	205167745	2920	2925	2925	2920	1049
634	20240408	101600	202104655	2935	2935	2935	2935	0
635	20240408	101500	202104655	2935	2935	2935	2935	91
636	20240408	101400	201837570	2935	2920	2935	2920	209
637	20240408	101300	201227225	2935	2935	2935	2935	0
638	20240408	101200	201227225	2935	2935	2935	2935	90
639	20240408	101100	200963075	2935	2920	2935	2915	70
640	20240408	101000	200758670	2940	2940	2940	2940	0
641	20240408	100900	200758670	2940	2940	2940	2940	1
642	20240408	100800	200755730	2935	2940	2940	2915	204
643	20240408	100700	200158985	2920	2940	2940	2920	107
644	20240408	100600	199844445	2940	2940	2940	2940	11
645	20240408	100500	199812105	2940	2920	2940	2920	551
646	20240408	100400	198201385	2920	2910	2920	2910	347
647	20240408	100300	197191155	2910	2915	2915	2910	220
648	20240408	100200	196550905	2920	2920	2920	2920	91
649	20240408	100100	196285185	2920	2915	2920	2905	1261
650	20240408	100000	192618115	2920	2935	2935	2920	6478
651	20240408	095900	173701580	2935	2920	2935	2920	112
652	20240408	095800	173372995	2925	2930	2930	2925	92
653	20240408	095700	173103440	2930	2930	2930	2930	0
654	20240408	095600	173103440	2930	2925	2930	2925	24
655	20240408	095500	173033235	2930	2915	2930	2910	1032
656	20240408	095400	170025880	2915	2915	2915	2915	1
657	20240408	095300	170022965	2930	2930	2930	2930	0
658	20240408	095200	170022965	2930	2915	2930	2915	2
659	20240408	095100	170017120	2930	2930	2930	2930	91
660	20240408	095000	169750490	2930	2925	2930	2925	6
661	20240408	094900	169732935	2925	2925	2925	2925	11
662	20240408	094800	169700760	2930	2925	2930	2925	142
663	20240408	094700	169285155	2925	2925	2925	2925	500
664	20240408	094600	167822655	2925	2925	2925	2925	8
665	20240408	094500	167799255	2925	2910	2925	2910	518
666	20240408	094400	166291830	2910	2905	2910	2905	1365
667	20240408	094300	162326125	2910	2910	2925	2910	1302
668	20240408	094200	158537250	2905	2905	2905	2905	1000
669	20240408	094100	155632250	2910	2910	2910	2905	414
670	20240408	094000	154427710	2920	2925	2925	2920	12
671	20240408	093900	154392660	2910	2910	2910	2910	0
672	20240408	093800	154392660	2910	2910	2910	2910	1350
673	20240408	093700	150464160	2905	2900	2905	2900	730
674	20240408	093600	148344510	2900	2900	2905	2900	1870
675	20240408	093500	142919910	2900	2915	2915	2900	19
676	20240408	093400	142864735	2915	2900	2915	2895	3093
677	20240408	093300	133902030	2905	2900	2905	2900	375
678	20240408	093200	132813030	2905	2905	2905	2900	22
679	20240408	093100	132749125	2910	2910	2910	2910	246
680	20240408	093000	132033265	2915	2905	2915	2900	421
681	20240408	092900	130810700	2905	2900	2905	2900	201
682	20240408	092800	130226860	2900	2905	2905	2900	1615
683	20240408	092700	125542295	2905	2900	2905	2900	691
684	20240408	092600	123537900	2895	2900	2900	2895	504
685	20240408	092500	122077280	2895	2900	2900	2895	550
686	20240408	092400	120483030	2900	2905	2905	2900	1508
687	20240408	092300	116107015	2895	2900	2900	2895	1864
688	20240408	092200	110703905	2905	2905	2905	2905	615
689	20240408	092100	108917330	2905	2900	2905	2900	31
690	20240408	092000	108827425	2900	2895	2900	2895	7
691	20240408	091900	108807140	2895	2900	2905	2895	4363
692	20240408	091800	96154700	2900	2905	2905	2900	1266
693	20240408	091700	92476975	2905	2910	2910	2905	1251
694	20240408	091600	88840515	2910	2915	2915	2910	1431
695	20240408	091500	84671560	2910	2910	2915	2910	1019
696	20240408	091400	81704555	2910	2910	2910	2910	2021
697	20240408	091300	75823445	2910	2915	2915	2905	1727
698	20240408	091200	70795210	2915	2920	2920	2915	3377
699	20240408	091100	60949535	2920	2930	2930	2920	1857
700	20240408	091000	55521390	2925	2935	2940	2925	1705
701	20240408	090900	50530475	2935	2935	2935	2935	1
702	20240408	090800	50527540	2930	2930	2930	2930	720
703	20240408	090700	48417940	2930	2935	2945	2930	1500
704	20240408	090600	44012640	2930	2940	2940	2930	4845
705	20240408	090500	29799225	2940	2955	2955	2940	1705
706	20240408	090400	24780335	2950	2965	2965	2950	1467
707	20240408	090300	20445690	2965	2960	2970	2960	511
708	20240408	090200	18930530	2955	2955	2960	2955	1874
709	20240408	090100	13392300	2950	2955	2970	2950	2716
710	20240408	090000	5367740	2955	3005	3005	2955	1800