KissMeData/091810/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194400	923548715	2705	2705	2705	2705	16177
3	20240405	194300	923548715	2705	2705	2705	2705	0
4	20240405	194200	923548715	2705	2705	2705	2705	0
5	20240405	194100	923548715	2705	2705	2705	2705	0
6	20240405	194000	923548715	2705	2705	2705	2705	0
7	20240405	193900	923548715	2705	2705	2705	2705	0
8	20240405	193800	923548715	2705	2705	2705	2705	0
9	20240405	193700	923548715	2705	2705	2705	2705	0
10	20240405	193600	923548715	2705	2705	2705	2705	0
11	20240405	193500	923548715	2705	2705	2705	2705	0
12	20240405	193400	923548715	2705	2705	2705	2705	0
13	20240405	193300	923548715	2705	2705	2705	2705	0
14	20240405	193200	923548715	2705	2705	2705	2705	0
15	20240405	193100	923548715	2705	2705	2705	2705	0
16	20240405	193000	923548715	2705	2705	2705	2705	0
17	20240405	192900	923548715	2705	2705	2705	2705	0
18	20240405	192800	923548715	2705	2705	2705	2705	0
19	20240405	192700	923548715	2705	2705	2705	2705	0
20	20240405	192600	923548715	2705	2705	2705	2705	0
21	20240405	192500	923548715	2705	2705	2705	2705	0
22	20240405	192400	923548715	2705	2705	2705	2705	0
23	20240405	192300	923548715	2705	2705	2705	2705	0
24	20240405	192200	923548715	2705	2705	2705	2705	0
25	20240405	192100	923548715	2705	2705	2705	2705	0
26	20240405	192000	923548715	2705	2705	2705	2705	0
27	20240405	191900	923548715	2705	2705	2705	2705	0
28	20240405	191800	923548715	2705	2705	2705	2705	0
29	20240405	191700	923548715	2705	2705	2705	2705	0
30	20240405	191600	923548715	2705	2705	2705	2705	0
31	20240405	191500	923548715	2705	2705	2705	2705	0
32	20240405	191400	923548715	2705	2705	2705	2705	16177
33	20240405	191300	923548715	2705	2705	2705	2705	0
34	20240405	191200	923548715	2705	2705	2705	2705	0
35	20240405	191100	923548715	2705	2705	2705	2705	0
36	20240405	191000	923548715	2705	2705	2705	2705	0
37	20240405	190900	923548715	2705	2705	2705	2705	0
38	20240405	190800	923548715	2705	2705	2705	2705	0
39	20240405	190700	923548715	2705	2705	2705	2705	0
40	20240405	190600	923548715	2705	2705	2705	2705	0
41	20240405	190500	923548715	2705	2705	2705	2705	0
42	20240405	190400	923548715	2705	2705	2705	2705	0
43	20240405	190300	923548715	2705	2705	2705	2705	0
44	20240405	190200	923548715	2705	2705	2705	2705	0
45	20240405	190100	923548715	2705	2705	2705	2705	0
46	20240405	190000	923548715	2705	2705	2705	2705	0
47	20240405	185900	923548715	2705	2705	2705	2705	0
48	20240405	185800	923548715	2705	2705	2705	2705	0
49	20240405	185700	923548715	2705	2705	2705	2705	0
50	20240405	185600	923548715	2705	2705	2705	2705	0
51	20240405	185500	923548715	2705	2705	2705	2705	0
52	20240405	185400	923548715	2705	2705	2705	2705	0
53	20240405	185300	923548715	2705	2705	2705	2705	0
54	20240405	185200	923548715	2705	2705	2705	2705	0
55	20240405	185100	923548715	2705	2705	2705	2705	0
56	20240405	185000	923548715	2705	2705	2705	2705	0
57	20240405	184900	923548715	2705	2705	2705	2705	0
58	20240405	184800	923548715	2705	2705	2705	2705	0
59	20240405	184700	923548715	2705	2705	2705	2705	0
60	20240405	184600	923548715	2705	2705	2705	2705	0
61	20240405	184500	923548715	2705	2705	2705	2705	0
62	20240405	184400	923548715	2705	2705	2705	2705	16177
63	20240405	184300	923548715	2705	2705	2705	2705	0
64	20240405	184200	923548715	2705	2705	2705	2705	0
65	20240405	184100	923548715	2705	2705	2705	2705	0
66	20240405	184000	923548715	2705	2705	2705	2705	0
67	20240405	183900	923548715	2705	2705	2705	2705	0
68	20240405	183800	923548715	2705	2705	2705	2705	0
69	20240405	183700	923548715	2705	2705	2705	2705	0
70	20240405	183600	923548715	2705	2705	2705	2705	0
71	20240405	183500	923548715	2705	2705	2705	2705	0
72	20240405	183400	923548715	2705	2705	2705	2705	0
73	20240405	183300	923548715	2705	2705	2705	2705	0
74	20240405	183200	923548715	2705	2705	2705	2705	0
75	20240405	183100	923548715	2705	2705	2705	2705	0
76	20240405	183000	923548715	2705	2705	2705	2705	0
77	20240405	182900	923548715	2705	2705	2705	2705	0
78	20240405	182800	923548715	2705	2705	2705	2705	0
79	20240405	182700	923548715	2705	2705	2705	2705	0
80	20240405	182600	923548715	2705	2705	2705	2705	0
81	20240405	182500	923548715	2705	2705	2705	2705	0
82	20240405	182400	923548715	2705	2705	2705	2705	0
83	20240405	182300	923548715	2705	2705	2705	2705	0
84	20240405	182200	923548715	2705	2705	2705	2705	0
85	20240405	182100	923548715	2705	2705	2705	2705	0
86	20240405	182000	923548715	2705	2705	2705	2705	0
87	20240405	181900	923548715	2705	2705	2705	2705	0
88	20240405	181800	923548715	2705	2705	2705	2705	0
89	20240405	181700	923548715	2705	2705	2705	2705	0
90	20240405	181600	923548715	2705	2705	2705	2705	0
91	20240405	181500	923548715	2705	2705	2705	2705	0
92	20240405	181400	923548715	2705	2705	2705	2705	16177
93	20240405	181300	923548715	2705	2705	2705	2705	0
94	20240405	181200	923548715	2705	2705	2705	2705	0
95	20240405	181100	923548715	2705	2705	2705	2705	0
96	20240405	181000	923548715	2705	2705	2705	2705	0
97	20240405	180900	923548715	2705	2705	2705	2705	0
98	20240405	180800	923548715	2705	2705	2705	2705	0
99	20240405	180700	923548715	2705	2705	2705	2705	0
100	20240405	180600	923548715	2705	2705	2705	2705	0
101	20240405	180500	923548715	2705	2705	2705	2705	0
102	20240405	180400	923548715	2705	2705	2705	2705	0
103	20240405	180300	923548715	2705	2705	2705	2705	0
104	20240405	180200	923548715	2705	2705	2705	2705	0
105	20240405	180100	923548715	2705	2705	2705	2705	0
106	20240405	180000	923548715	2705	2705	2705	2705	0
107	20240405	175900	923548715	2705	2705	2705	2705	0
108	20240405	175800	923548715	2705	2705	2705	2705	0
109	20240405	175700	923548715	2705	2705	2705	2705	0
110	20240405	175600	923548715	2705	2705	2705	2705	0
111	20240405	175500	923548715	2705	2705	2705	2705	0
112	20240405	175400	923548715	2705	2705	2705	2705	0
113	20240405	175300	923548715	2705	2705	2705	2705	0
114	20240405	175200	923548715	2705	2705	2705	2705	0
115	20240405	175100	923548715	2705	2705	2705	2705	0
116	20240405	175000	923548715	2705	2705	2705	2705	0
117	20240405	174900	923548715	2705	2705	2705	2705	0
118	20240405	174800	923548715	2705	2705	2705	2705	0
119	20240405	174700	923548715	2705	2705	2705	2705	0
120	20240405	174600	923548715	2705	2705	2705	2705	0
121	20240405	174500	923548715	2705	2705	2705	2705	0
122	20240405	174400	923548715	2705	2705	2705	2705	16177
123	20240405	174300	923548715	2705	2705	2705	2705	0
124	20240405	174200	923548715	2705	2705	2705	2705	0
125	20240405	174100	923548715	2705	2705	2705	2705	0
126	20240405	174000	923548715	2705	2705	2705	2705	0
127	20240405	173900	923548715	2705	2705	2705	2705	0
128	20240405	173800	923548715	2705	2705	2705	2705	0
129	20240405	173700	923548715	2705	2705	2705	2705	0
130	20240405	173600	923548715	2705	2705	2705	2705	0
131	20240405	173500	923548715	2705	2705	2705	2705	0
132	20240405	173400	923548715	2705	2705	2705	2705	0
133	20240405	173300	923548715	2705	2705	2705	2705	0
134	20240405	173200	923548715	2705	2705	2705	2705	0
135	20240405	173100	923548715	2705	2705	2705	2705	0
136	20240405	173000	923548715	2705	2705	2705	2705	0
137	20240405	172900	923548715	2705	2705	2705	2705	0
138	20240405	172800	923548715	2705	2705	2705	2705	0
139	20240405	172700	923548715	2705	2705	2705	2705	0
140	20240405	172600	923548715	2705	2705	2705	2705	0
141	20240405	172500	923548715	2705	2705	2705	2705	0
142	20240405	172400	923548715	2705	2705	2705	2705	0
143	20240405	172300	923548715	2705	2705	2705	2705	0
144	20240405	172200	923548715	2705	2705	2705	2705	0
145	20240405	172100	923548715	2705	2705	2705	2705	0
146	20240405	172000	923548715	2705	2705	2705	2705	0
147	20240405	171900	923548715	2705	2705	2705	2705	0
148	20240405	171800	923548715	2705	2705	2705	2705	0
149	20240405	171700	923548715	2705	2705	2705	2705	0
150	20240405	171600	923548715	2705	2705	2705	2705	0
151	20240405	171500	923548715	2705	2705	2705	2705	0
152	20240405	171400	923548715	2705	2705	2705	2705	16177
153	20240405	171300	923548715	2705	2705	2705	2705	0
154	20240405	171200	923548715	2705	2705	2705	2705	0
155	20240405	171100	923548715	2705	2705	2705	2705	0
156	20240405	171000	923548715	2705	2705	2705	2705	0
157	20240405	170900	923548715	2705	2705	2705	2705	0
158	20240405	170800	923548715	2705	2705	2705	2705	0
159	20240405	170700	923548715	2705	2705	2705	2705	0
160	20240405	170600	923548715	2705	2705	2705	2705	0
161	20240405	170500	923548715	2705	2705	2705	2705	0
162	20240405	170400	923548715	2705	2705	2705	2705	0
163	20240405	170300	923548715	2705	2705	2705	2705	0
164	20240405	170200	923548715	2705	2705	2705	2705	0
165	20240405	170100	923548715	2705	2705	2705	2705	0
166	20240405	170000	923548715	2705	2705	2705	2705	0
167	20240405	165900	923548715	2705	2705	2705	2705	0
168	20240405	165800	923548715	2705	2705	2705	2705	0
169	20240405	165700	923548715	2705	2705	2705	2705	0
170	20240405	165600	923548715	2705	2705	2705	2705	0
171	20240405	165500	923548715	2705	2705	2705	2705	0
172	20240405	165400	923548715	2705	2705	2705	2705	0
173	20240405	165300	923548715	2705	2705	2705	2705	0
174	20240405	165200	923548715	2705	2705	2705	2705	0
175	20240405	165100	923548715	2705	2705	2705	2705	0
176	20240405	165000	923548715	2705	2705	2705	2705	0
177	20240405	164900	923548715	2705	2705	2705	2705	0
178	20240405	164800	923548715	2705	2705	2705	2705	0
179	20240405	164700	923548715	2705	2705	2705	2705	0
180	20240405	164600	923548715	2705	2705	2705	2705	0
181	20240405	164500	923548715	2705	2705	2705	2705	0
182	20240405	164400	923548715	2705	2705	2705	2705	16177
183	20240405	164300	923548715	2705	2705	2705	2705	0
184	20240405	164200	923548715	2705	2705	2705	2705	0
185	20240405	164100	923548715	2705	2705	2705	2705	0
186	20240405	164000	923548715	2705	2705	2705	2705	0
187	20240405	163900	923548715	2705	2705	2705	2705	0
188	20240405	163800	923548715	2705	2705	2705	2705	0
189	20240405	163700	923548715	2705	2705	2705	2705	0
190	20240405	163600	923548715	2705	2705	2705	2705	0
191	20240405	163500	923548715	2705	2705	2705	2705	0
192	20240405	163400	923548715	2705	2705	2705	2705	0
193	20240405	163300	923548715	2705	2705	2705	2705	0
194	20240405	163200	923548715	2705	2705	2705	2705	0
195	20240405	163100	923548715	2705	2705	2705	2705	0
196	20240405	163000	923548715	2705	2705	2705	2705	0
197	20240405	162900	923548715	2705	2705	2705	2705	0
198	20240405	162800	923548715	2705	2705	2705	2705	0
199	20240405	162700	923548715	2705	2705	2705	2705	0
200	20240405	162600	923548715	2705	2705	2705	2705	0
201	20240405	162500	923548715	2705	2705	2705	2705	0
202	20240405	162400	923548715	2705	2705	2705	2705	0
203	20240405	162300	923548715	2705	2705	2705	2705	0
204	20240405	162200	923548715	2705	2705	2705	2705	0
205	20240405	162100	923548715	2705	2705	2705	2705	0
206	20240405	162000	923548715	2705	2705	2705	2705	0
207	20240405	161900	923548715	2705	2705	2705	2705	0
208	20240405	161800	923548715	2705	2705	2705	2705	0
209	20240405	161700	923548715	2705	2705	2705	2705	0
210	20240405	161600	923548715	2705	2705	2705	2705	0
211	20240405	161500	923548715	2705	2705	2705	2705	0
212	20240405	161400	923548715	2705	2705	2705	2705	16177
213	20240405	161300	923548715	2705	2705	2705	2705	0
214	20240405	161200	923548715	2705	2705	2705	2705	0
215	20240405	161100	923548715	2705	2705	2705	2705	0
216	20240405	161000	923548715	2705	2705	2705	2705	0
217	20240405	160900	923548715	2705	2705	2705	2705	0
218	20240405	160800	923548715	2705	2705	2705	2705	0
219	20240405	160700	923548715	2705	2705	2705	2705	0
220	20240405	160600	923548715	2705	2705	2705	2705	0
221	20240405	160500	923548715	2705	2705	2705	2705	0
222	20240405	160400	923548715	2705	2705	2705	2705	0
223	20240405	160300	923548715	2705	2705	2705	2705	0
224	20240405	160200	923548715	2705	2705	2705	2705	0
225	20240405	160100	923548715	2705	2705	2705	2705	0
226	20240405	160000	923548715	2705	2705	2705	2705	0
227	20240405	155900	923548715	2705	2705	2705	2705	0
228	20240405	155800	923548715	2705	2705	2705	2705	0
229	20240405	155700	923548715	2705	2705	2705	2705	0
230	20240405	155600	923548715	2705	2705	2705	2705	0
231	20240405	155500	923548715	2705	2705	2705	2705	0
232	20240405	155400	923548715	2705	2705	2705	2705	0
233	20240405	155300	923548715	2705	2705	2705	2705	0
234	20240405	155200	923548715	2705	2705	2705	2705	0
235	20240405	155100	923548715	2705	2705	2705	2705	0
236	20240405	155000	923548715	2705	2705	2705	2705	0
237	20240405	154900	923548715	2705	2705	2705	2705	0
238	20240405	154800	923548715	2705	2705	2705	2705	0
239	20240405	154700	923548715	2705	2705	2705	2705	0
240	20240405	154600	923548715	2705	2705	2705	2705	0
241	20240405	154500	923548715	2705	2705	2705	2705	0
242	20240405	154400	923548715	2705	2705	2705	2705	16177
243	20240405	154300	923548715	2705	2705	2705	2705	0
244	20240405	154200	923548715	2705	2705	2705	2705	0
245	20240405	154100	923548715	2705	2705	2705	2705	0
246	20240405	154000	923548715	2705	2705	2705	2705	0
247	20240405	153900	923548715	2705	2705	2705	2705	0
248	20240405	153800	923548715	2705	2705	2705	2705	0
249	20240405	153700	923548715	2705	2705	2705	2705	0
250	20240405	153600	923548715	2705	2705	2705	2705	0
251	20240405	153500	923548715	2705	2705	2705	2705	0
252	20240405	153400	923548715	2705	2705	2705	2705	0
253	20240405	153300	923548715	2705	2705	2705	2705	0
254	20240405	153200	923548715	2705	2705	2705	2705	0
255	20240405	153100	923548715	2705	2705	2705	2705	0
256	20240405	153000	923548715	2705	2705	2705	2705	16177
257	20240405	152900	879789930	2715	2715	2715	2715	0
258	20240405	152800	879789930	2715	2715	2715	2715	0
259	20240405	152700	879789930	2715	2715	2715	2715	0
260	20240405	152600	879789930	2715	2715	2715	2715	0
261	20240405	152500	879789930	2715	2715	2715	2715	0
262	20240405	152400	879789930	2715	2715	2715	2715	0
263	20240405	152300	879789930	2715	2715	2715	2715	0
264	20240405	152200	879789930	2715	2715	2715	2715	0
265	20240405	152100	879789930	2715	2715	2715	2715	0
266	20240405	152000	879789930	2715	2715	2715	2715	0
267	20240405	151900	879789930	2715	2715	2715	2715	91
268	20240405	151800	879542865	2710	2715	2715	2710	1217
269	20240405	151700	876239725	2715	2710	2715	2710	349
270	20240405	151600	875292735	2715	2720	2720	2710	777
271	20240405	151500	873183045	2720	2715	2720	2715	154
272	20240405	151400	872764400	2710	2720	2720	2710	18256
273	20240405	151300	823260960	2720	2720	2720	2715	672
274	20240405	151200	821433740	2715	2715	2720	2715	313
275	20240405	151100	820583490	2720	2720	2720	2715	76
276	20240405	151000	820376850	2720	2715	2720	2715	727
277	20240405	150900	818399515	2720	2720	2720	2715	35
278	20240405	150800	818304360	2715	2720	2720	2715	910
279	20240405	150700	815829240	2720	2715	2720	2715	1454
280	20240405	150600	811874445	2720	2715	2720	2715	41
281	20240405	150500	811762995	2715	2715	2720	2715	910
282	20240405	150400	809287840	2720	2720	2720	2715	318
283	20240405	150300	808424380	2720	2715	2720	2715	119
284	20240405	150200	808101200	2720	2720	2720	2715	71
285	20240405	150100	807908085	2720	2720	2720	2720	1860
286	20240405	150000	802848885	2720	2720	2720	2720	25
287	20240405	145900	802780885	2720	2720	2720	2720	217
288	20240405	145800	802190645	2720	2720	2720	2720	5264
289	20240405	145700	787872565	2720	2720	2720	2720	225
290	20240405	145600	787260565	2715	2715	2720	2715	3502
291	20240405	145500	777752580	2715	2710	2715	2710	298
292	20240405	145400	776943900	2715	2715	2715	2710	643
293	20240405	145300	775200785	2715	2715	2715	2710	112
294	20240405	145200	774897165	2710	2710	2715	2710	128
295	20240405	145100	774550160	2715	2715	2715	2710	185
296	20240405	145000	774048510	2710	2715	2715	2710	179
297	20240405	144900	773563040	2715	2710	2715	2710	686
298	20240405	144800	771702765	2715	2715	2715	2710	97
299	20240405	144700	771439765	2710	2710	2715	2710	168
300	20240405	144600	770984390	2715	2715	2715	2710	532
301	20240405	144500	769542415	2710	2710	2715	2710	330
302	20240405	144400	768646985	2710	2715	2715	2710	197
303	20240405	144300	768112835	2710	2715	2715	2710	2061
304	20240405	144200	762526720	2710	2715	2715	2710	14520
305	20240405	144100	723117620	2720	2720	2720	2715	155
306	20240405	144000	722696145	2715	2715	2720	2715	399
307	20240405	143900	721612240	2715	2715	2720	2715	493
308	20240405	143800	720273505	2720	2715	2725	2715	185
309	20240405	143700	719771180	2715	2720	2725	2715	1143
310	20240405	143600	716660045	2725	2715	2725	2715	791
311	20240405	143500	714511260	2725	2725	2725	2715	975
312	20240405	143400	711857735	2725	2725	2725	2720	34
313	20240405	143300	711765215	2715	2720	2725	2715	4807
314	20240405	143200	698690280	2725	2720	2725	2720	1620
315	20240405	143100	694283875	2725	2720	2725	2720	360
316	20240405	143000	693303355	2720	2720	2720	2720	81
317	20240405	142900	693083035	2720	2720	2725	2720	633
318	20240405	142800	691361270	2720	2720	2725	2720	996
319	20240405	142700	688652140	2720	2720	2725	2720	273
320	20240405	142600	687908605	2720	2720	2720	2720	959
321	20240405	142500	685300125	2720	2720	2720	2720	32
322	20240405	142400	685213085	2715	2720	2720	2715	263
323	20240405	142300	684498785	2720	2715	2720	2715	101
324	20240405	142200	684224070	2720	2720	2720	2720	590
325	20240405	142100	682619270	2720	2720	2720	2720	66
326	20240405	142000	682439750	2720	2720	2720	2720	21
327	20240405	141900	682382630	2720	2720	2720	2720	5
328	20240405	141800	682369030	2715	2715	2715	2715	5
329	20240405	141700	682355455	2720	2720	2720	2720	200
330	20240405	141600	681811455	2715	2715	2715	2715	2
331	20240405	141500	681806025	2720	2720	2720	2715	3320
332	20240405	141400	672790625	2720	2720	2720	2720	875
333	20240405	141300	670410625	2720	2720	2720	2720	1264
334	20240405	141200	666972545	2720	2720	2720	2720	500
335	20240405	141100	665612545	2720	2720	2720	2720	13
336	20240405	141000	665577185	2720	2720	2720	2720	0
337	20240405	140900	665577185	2720	2720	2720	2720	0
338	20240405	140800	665577185	2720	2720	2720	2720	653
339	20240405	140700	663801025	2720	2720	2720	2720	436
340	20240405	140600	662615105	2720	2720	2720	2720	2038
341	20240405	140500	657071745	2720	2725	2725	2720	1461
342	20240405	140400	653097520	2720	2720	2720	2720	3899
343	20240405	140300	642492240	2720	2720	2720	2720	107
344	20240405	140200	642201200	2720	2720	2720	2720	307
345	20240405	140100	641366160	2720	2720	2720	2720	297
346	20240405	140000	640558320	2720	2715	2720	2715	252
347	20240405	135900	639873890	2720	2720	2725	2720	175
348	20240405	135800	639397885	2720	2720	2720	2720	1
349	20240405	135700	639395165	2720	2720	2720	2720	1
350	20240405	135600	639392445	2720	2720	2720	2720	0
351	20240405	135500	639392445	2720	2715	2720	2715	1942
352	20240405	135400	634119870	2715	2715	2715	2715	58
353	20240405	135300	633962400	2715	2715	2715	2715	1733
354	20240405	135200	629257305	2720	2725	2725	2720	46
355	20240405	135100	629132180	2725	2725	2725	2725	1
356	20240405	135000	629129455	2725	2725	2725	2725	0
357	20240405	134900	629129455	2725	2725	2725	2725	2
358	20240405	134800	629124005	2715	2715	2715	2715	0
359	20240405	134700	629124005	2715	2720	2720	2715	3000
360	20240405	134600	620978240	2725	2725	2725	2725	5
361	20240405	134500	620964615	2725	2725	2725	2725	16
362	20240405	134400	620921015	2720	2720	2720	2720	20
363	20240405	134300	620866615	2725	2725	2725	2725	4
364	20240405	134200	620855715	2725	2725	2725	2725	4
365	20240405	134100	620844815	2725	2725	2725	2725	0
366	20240405	134000	620844815	2725	2725	2725	2725	95
367	20240405	133900	620585940	2725	2725	2725	2725	0
368	20240405	133800	620585940	2725	2720	2725	2715	1502
369	20240405	133700	616496815	2725	2725	2725	2725	403
370	20240405	133600	615398640	2720	2720	2720	2720	1860
371	20240405	133500	610339440	2720	2720	2720	2720	500
372	20240405	133400	608979440	2715	2715	2715	2715	1500
373	20240405	133300	604906940	2720	2720	2720	2720	1
374	20240405	133200	604904220	2715	2715	2715	2715	0
375	20240405	133100	604904220	2715	2720	2720	2715	2
376	20240405	133000	604898785	2720	2720	2720	2720	661
377	20240405	132900	603100865	2720	2725	2725	2720	246
378	20240405	132800	602431740	2720	2720	2720	2720	137
379	20240405	132700	602059100	2725	2725	2725	2725	0
380	20240405	132600	602059100	2725	2725	2725	2725	0
381	20240405	132500	602059100	2725	2725	2725	2725	435
382	20240405	132400	600873725	2715	2715	2715	2715	0
383	20240405	132300	600873725	2715	2725	2725	2715	1842
384	20240405	132200	595870170	2725	2725	2725	2725	40
385	20240405	132100	595761170	2720	2720	2720	2720	2000
386	20240405	132000	590321170	2725	2725	2725	2725	36
387	20240405	131900	590223070	2725	2725	2725	2725	20
388	20240405	131800	590168570	2725	2725	2725	2725	23
389	20240405	131700	590105895	2720	2720	2720	2720	68
390	20240405	131600	589920935	2725	2725	2725	2725	5
391	20240405	131500	589907310	2725	2720	2725	2720	102
392	20240405	131400	589629685	2725	2725	2725	2725	14
393	20240405	131300	589591535	2725	2725	2725	2725	2
394	20240405	131200	589586085	2725	2725	2725	2725	3
395	20240405	131100	589577910	2720	2720	2720	2720	71
396	20240405	131000	589384790	2725	2720	2725	2720	385
397	20240405	130900	588336970	2725	2725	2725	2725	6
398	20240405	130800	588320620	2725	2720	2725	2720	790
399	20240405	130700	586169320	2725	2725	2725	2725	0
400	20240405	130600	586169320	2725	2725	2725	2725	1
401	20240405	130500	586166595	2725	2725	2725	2725	58
402	20240405	130400	586008545	2720	2720	2720	2720	41
403	20240405	130300	585897025	2720	2725	2725	2720	2
404	20240405	130200	585891580	2725	2725	2725	2725	340
405	20240405	130100	584965080	2725	2720	2725	2720	1949
406	20240405	130000	579656545	2720	2720	2720	2720	318
407	20240405	125900	578791585	2720	2720	2720	2720	20
408	20240405	125800	578737185	2720	2720	2720	2720	1
409	20240405	125700	578734465	2720	2720	2720	2720	225
410	20240405	125600	578122465	2725	2725	2725	2725	10
411	20240405	125500	578095215	2720	2720	2720	2720	354
412	20240405	125400	577132335	2720	2720	2720	2720	5
413	20240405	125300	577118735	2720	2720	2720	2720	404
414	20240405	125200	576019855	2720	2720	2720	2720	242
415	20240405	125100	575361615	2720	2715	2720	2715	1001
416	20240405	125000	572643895	2720	2720	2720	2720	106
417	20240405	124900	572355575	2720	2720	2720	2720	44
418	20240405	124800	572235895	2720	2720	2720	2720	546
419	20240405	124700	570750775	2720	2720	2720	2720	3
420	20240405	124600	570742615	2715	2715	2715	2715	0
421	20240405	124500	570742615	2715	2720	2720	2715	34
422	20240405	124400	570650160	2720	2720	2720	2720	1196
423	20240405	124300	567397040	2720	2720	2720	2720	0
424	20240405	124200	567397040	2720	2720	2720	2720	186
425	20240405	124100	566891120	2720	2720	2720	2720	101
426	20240405	124000	566616400	2720	2720	2720	2720	16
427	20240405	123900	566572880	2720	2720	2720	2720	0
428	20240405	123800	566572880	2720	2720	2720	2720	0
429	20240405	123700	566572880	2720	2720	2720	2720	1
430	20240405	123600	566570160	2720	2720	2720	2720	0
431	20240405	123500	566570160	2720	2720	2720	2720	106
432	20240405	123400	566281840	2715	2715	2715	2715	3000
433	20240405	123300	558136840	2720	2720	2720	2720	2
434	20240405	123200	558131400	2720	2720	2720	2720	0
435	20240405	123100	558131400	2720	2720	2720	2715	56
436	20240405	123000	557979295	2720	2720	2720	2715	122
437	20240405	122900	557647460	2715	2715	2715	2715	1
438	20240405	122800	557644745	2720	2720	2720	2720	3
439	20240405	122700	557636585	2725	2725	2725	2725	1
440	20240405	122600	557633860	2725	2720	2725	2720	3
441	20240405	122500	557625695	2720	2720	2720	2720	732
442	20240405	122400	555634655	2720	2720	2720	2720	1
443	20240405	122300	555631935	2720	2720	2720	2720	102
444	20240405	122200	555354495	2720	2720	2720	2720	0
445	20240405	122100	555354495	2720	2720	2720	2720	22
446	20240405	122000	555294655	2720	2720	2720	2720	48
447	20240405	121900	555164095	2720	2720	2720	2720	136
448	20240405	121800	554794175	2725	2725	2725	2725	0
449	20240405	121700	554794175	2725	2725	2725	2725	50
450	20240405	121600	554657925	2725	2725	2725	2725	11
451	20240405	121500	554627950	2725	2720	2725	2720	115
452	20240405	121400	554314825	2725	2720	2725	2720	437
453	20240405	121300	553124200	2720	2720	2720	2720	18
454	20240405	121200	553075240	2720	2720	2720	2720	28
455	20240405	121100	552999080	2720	2720	2720	2720	54
456	20240405	121000	552852200	2725	2725	2725	2725	1
457	20240405	120900	552849475	2720	2720	2720	2720	1
458	20240405	120800	552846755	2720	2720	2720	2720	400
459	20240405	120700	551758755	2725	2725	2725	2725	1
460	20240405	120600	551756030	2720	2725	2725	2720	14
461	20240405	120500	551717885	2725	2725	2725	2725	0
462	20240405	120400	551717885	2725	2725	2725	2725	0
463	20240405	120300	551717885	2725	2725	2725	2725	40
464	20240405	120200	551608885	2720	2725	2725	2720	172
465	20240405	120100	551140995	2725	2725	2725	2725	1
466	20240405	120000	551138270	2725	2725	2725	2725	15
467	20240405	115900	551097395	2725	2725	2725	2725	100
468	20240405	115800	550824895	2725	2725	2725	2725	201
469	20240405	115700	550277170	2725	2725	2725	2725	3
470	20240405	115600	550268995	2725	2725	2725	2725	1
471	20240405	115500	550266270	2725	2725	2725	2725	0
472	20240405	115400	550266270	2725	2725	2725	2725	0
473	20240405	115300	550266270	2725	2725	2725	2725	0
474	20240405	115200	550266270	2725	2725	2725	2725	195
475	20240405	115100	549734895	2720	2720	2720	2720	100
476	20240405	115000	549462895	2725	2725	2725	2725	0
477	20240405	114900	549462895	2725	2725	2725	2725	0
478	20240405	114800	549462895	2725	2725	2725	2725	58
479	20240405	114700	549304845	2725	2725	2725	2725	0
480	20240405	114600	549304845	2725	2725	2725	2725	1
481	20240405	114500	549302120	2715	2715	2715	2715	20
482	20240405	114400	549247820	2715	2720	2720	2715	350
483	20240405	114300	548297535	2715	2715	2715	2715	511
484	20240405	114200	546910170	2715	2715	2715	2715	0
485	20240405	114100	546910170	2715	2720	2720	2715	1040
486	20240405	114000	544081375	2720	2720	2720	2720	100
487	20240405	113900	543809375	2725	2725	2725	2725	3
488	20240405	113800	543801200	2725	2725	2725	2725	0
489	20240405	113700	543801200	2725	2725	2725	2725	18
490	20240405	113600	543752150	2725	2725	2725	2725	0
491	20240405	113500	543752150	2725	2730	2730	2725	929
492	20240405	113400	541219480	2730	2730	2730	2725	509
493	20240405	113300	539829935	2730	2730	2730	2730	1
494	20240405	113200	539827205	2730	2730	2730	2730	0
495	20240405	113100	539827205	2730	2725	2730	2725	352
496	20240405	113000	538867995	2725	2725	2725	2725	0
497	20240405	112900	538867995	2725	2725	2725	2725	353
498	20240405	112800	537906070	2715	2720	2720	2715	400
499	20240405	112700	536819920	2725	2725	2725	2725	19
500	20240405	112600	536768145	2725	2715	2725	2715	14
501	20240405	112500	536730035	2725	2725	2725	2725	100
502	20240405	112400	536457535	2725	2720	2725	2720	152
503	20240405	112300	536044090	2720	2720	2720	2720	98
504	20240405	112200	535777530	2725	2720	2725	2720	1009
505	20240405	112100	533033005	2725	2725	2725	2725	50
506	20240405	112000	532896755	2725	2725	2725	2725	25
507	20240405	111900	532828630	2725	2725	2725	2725	1
508	20240405	111800	532825905	2720	2720	2720	2720	902
509	20240405	111700	530372465	2720	2725	2725	2720	114
510	20240405	111600	530062315	2725	2725	2725	2725	4
511	20240405	111500	530051415	2725	2725	2725	2725	1
512	20240405	111400	530048690	2725	2720	2725	2720	248
513	20240405	111300	529373890	2720	2720	2720	2720	111
514	20240405	111200	529071970	2720	2725	2725	2720	90
515	20240405	111100	528827165	2725	2725	2725	2725	0
516	20240405	111000	528827165	2725	2725	2725	2725	39
517	20240405	110900	528720890	2710	2710	2710	2710	0
518	20240405	110800	528720890	2710	2715	2715	2710	3000
519	20240405	110700	520590450	2710	2710	2710	2710	0
520	20240405	110600	520590450	2710	2715	2715	2710	100
521	20240405	110500	520319445	2710	2710	2720	2710	2019
522	20240405	110400	514847660	2710	2720	2720	2710	3083
523	20240405	110300	506490620	2715	2715	2715	2715	0
524	20240405	110200	506490620	2715	2720	2720	2715	669
525	20240405	110100	504671105	2715	2720	2720	2715	2613
526	20240405	110000	497576805	2710	2720	2720	2710	4352
527	20240405	105900	485771120	2715	2715	2715	2715	3106
528	20240405	105800	477338330	2725	2720	2725	2720	540
529	20240405	105700	475869495	2725	2720	2725	2720	1501
530	20240405	105600	471786770	2725	2720	2725	2720	212
531	20240405	105500	471210000	2720	2725	2725	2720	4010
532	20240405	105400	460302750	2720	2720	2720	2720	0
533	20240405	105300	460302750	2720	2720	2720	2720	2516
534	20240405	105200	453459230	2725	2725	2725	2725	27
535	20240405	105100	453385655	2725	2725	2725	2725	1466
536	20240405	105000	449390805	2725	2730	2730	2725	3786
537	20240405	104900	439068420	2730	2730	2730	2730	609
538	20240405	104800	437405850	2730	2730	2730	2730	3
539	20240405	104700	437397660	2730	2730	2730	2730	1189
540	20240405	104600	434151690	2730	2735	2735	2730	4017
541	20240405	104500	423185230	2735	2735	2735	2730	3389
542	20240405	104400	413916815	2740	2740	2740	2735	1203
543	20240405	104300	410626075	2740	2740	2740	2740	13
544	20240405	104200	410590455	2740	2745	2745	2740	852
545	20240405	104100	408255970	2745	2745	2745	2740	1103
546	20240405	104000	405228285	2745	2745	2745	2745	10
547	20240405	103900	405200835	2745	2740	2745	2740	197
548	20240405	103800	404661035	2740	2740	2740	2740	362
549	20240405	103700	403669155	2740	2745	2745	2740	390
550	20240405	103600	402600250	2745	2745	2745	2740	12
551	20240405	103500	402567360	2740	2740	2740	2740	3517
552	20240405	103400	392930780	2745	2745	2745	2745	302
553	20240405	103300	392101790	2755	2745	2755	2745	167
554	20240405	103200	391643365	2745	2740	2745	2740	90
555	20240405	103100	391396665	2745	2750	2750	2745	333
556	20240405	103000	390482330	2750	2755	2755	2745	13617
557	20240405	102900	353043590	2755	2755	2755	2755	1232
558	20240405	102800	349649430	2755	2755	2755	2755	16
559	20240405	102700	349605350	2750	2755	2755	2750	28
560	20240405	102600	349528295	2750	2750	2750	2750	0
561	20240405	102500	349528295	2750	2750	2750	2750	200
562	20240405	102400	348978295	2750	2750	2750	2750	192
563	20240405	102300	348450295	2755	2755	2755	2755	120
564	20240405	102200	348119695	2755	2750	2755	2750	150
565	20240405	102100	347706695	2750	2755	2755	2750	2084
566	20240405	102000	341974960	2755	2755	2760	2755	404
567	20240405	101900	340860000	2755	2755	2760	2755	705
568	20240405	101800	338917470	2755	2755	2755	2755	1270
569	20240405	101700	335418620	2755	2755	2760	2755	180
570	20240405	101600	334922715	2755	2760	2760	2755	142
571	20240405	101500	334531450	2755	2760	2760	2755	1155
572	20240405	101400	331346150	2760	2760	2760	2760	4
573	20240405	101300	331335110	2760	2760	2760	2760	609
574	20240405	101200	329654270	2760	2760	2760	2760	0
575	20240405	101100	329654270	2760	2760	2760	2760	147
576	20240405	101000	329248550	2760	2755	2760	2755	2916
577	20240405	100900	321214965	2755	2755	2755	2755	2054
578	20240405	100800	315556195	2760	2760	2760	2755	191
579	20240405	100700	315029550	2760	2755	2760	2755	656
580	20240405	100600	313222190	2760	2760	2760	2755	2383
581	20240405	100500	306649470	2760	2760	2760	2760	2004
582	20240405	100400	301118430	2760	2760	2760	2760	25
583	20240405	100300	301049430	2755	2760	2760	2755	786
584	20240405	100200	298882070	2760	2760	2760	2760	2872
585	20240405	100100	290955350	2755	2760	2760	2755	607
586	20240405	100000	289282405	2760	2760	2760	2755	5065
587	20240405	095900	275303030	2755	2760	2760	2755	128
588	20240405	095800	274950095	2760	2760	2760	2760	333
589	20240405	095700	274031015	2760	2760	2760	2760	17
590	20240405	095600	273984095	2755	2755	2755	2755	5
591	20240405	095500	273970320	2760	2760	2760	2755	944
592	20240405	095400	271368095	2760	2760	2760	2750	27
593	20240405	095300	271293805	2755	2755	2755	2755	58
594	20240405	095200	271134015	2755	2760	2760	2755	56
595	20240405	095100	270979580	2750	2750	2760	2745	4643
596	20240405	095000	258197335	2745	2750	2750	2745	216
597	20240405	094900	257603415	2750	2750	2750	2750	628
598	20240405	094800	255876415	2750	2755	2755	2750	285
599	20240405	094700	255092565	2755	2750	2755	2750	2344
600	20240405	094600	248646205	2750	2745	2750	2745	32
601	20240405	094500	248558250	2750	2750	2750	2745	1084
602	20240405	094400	245582410	2750	2750	2750	2750	53
603	20240405	094300	245436660	2750	2750	2750	2745	110
604	20240405	094200	245134165	2750	2750	2750	2745	1528
605	20240405	094100	240932200	2750	2745	2750	2745	124
606	20240405	094000	240591700	2750	2745	2750	2745	296
607	20240405	093900	239779175	2745	2750	2750	2745	2274
608	20240405	093800	233534505	2745	2750	2750	2745	9
609	20240405	093700	233509770	2745	2745	2750	2745	1223
610	20240405	093600	230152385	2745	2745	2745	2745	66
611	20240405	093500	229971215	2745	2745	2745	2745	1272
612	20240405	093400	226479575	2745	2740	2745	2740	129
613	20240405	093300	226125865	2740	2740	2740	2740	425
614	20240405	093200	224961365	2740	2740	2740	2740	0
615	20240405	093100	224961365	2740	2745	2745	2740	663
616	20240405	093000	223144690	2745	2745	2745	2745	111
617	20240405	092900	222839995	2740	2745	2745	2740	32
618	20240405	092800	222752205	2740	2740	2740	2740	1758
619	20240405	092700	217935285	2740	2735	2740	2735	301
620	20240405	092600	217111045	2735	2735	2740	2735	9
621	20240405	092500	217086425	2735	2740	2745	2735	4134
622	20240405	092400	205761785	2745	2740	2745	2740	1328
623	20240405	092300	202122225	2740	2750	2750	2740	3678
624	20240405	092200	192044035	2750	2745	2760	2745	1723
625	20240405	092100	187313025	2745	2750	2760	2745	2089
626	20240405	092000	181562405	2745	2745	2755	2740	2473
627	20240405	091900	174773885	2745	2735	2750	2735	4246
628	20240405	091800	163145315	2735	2730	2735	2730	712
629	20240405	091700	161198005	2720	2735	2735	2720	4968
630	20240405	091600	147663160	2735	2725	2735	2725	2158
631	20240405	091500	141771760	2730	2725	2730	2720	346
632	20240405	091400	140827690	2730	2720	2730	2720	585
633	20240405	091300	139236480	2720	2715	2730	2705	3011
634	20240405	091200	131040875	2715	2705	2715	2705	4178
635	20240405	091100	119727410	2705	2705	2705	2700	417
636	20240405	091000	118600225	2705	2705	2705	2700	153
637	20240405	090900	118186610	2705	2700	2705	2700	625
638	20240405	090800	116498520	2705	2710	2710	2690	2753
639	20240405	090700	109074030	2705	2710	2710	2705	1510
640	20240405	090600	104982930	2710	2695	2710	2695	4925
641	20240405	090500	91665275	2695	2700	2705	2695	2899
642	20240405	090400	83838155	2705	2690	2705	2690	2992
643	20240405	090300	75773985	2695	2695	2695	2685	3315
644	20240405	090200	66861335	2695	2680	2695	2680	3254
645	20240405	090100	58134605	2695	2710	2710	2680	9539
646	20240405	090000	32525975	2715	2690	2715	2690	12090