KissMeData/091810/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	194600	721768450	2705	2705	2705	2705	7269
3	20240409	194500	721768450	2705	2705	2705	2705	0
4	20240409	194400	721768450	2705	2705	2705	2705	0
5	20240409	194300	721768450	2705	2705	2705	2705	0
6	20240409	194200	721768450	2705	2705	2705	2705	0
7	20240409	194100	721768450	2705	2705	2705	2705	0
8	20240409	194000	721768450	2705	2705	2705	2705	0
9	20240409	193900	721768450	2705	2705	2705	2705	0
10	20240409	193800	721768450	2705	2705	2705	2705	0
11	20240409	193700	721768450	2705	2705	2705	2705	0
12	20240409	193600	721768450	2705	2705	2705	2705	0
13	20240409	193500	721768450	2705	2705	2705	2705	0
14	20240409	193400	721768450	2705	2705	2705	2705	0
15	20240409	193300	721768450	2705	2705	2705	2705	0
16	20240409	193200	721768450	2705	2705	2705	2705	0
17	20240409	193100	721768450	2705	2705	2705	2705	0
18	20240409	193000	721768450	2705	2705	2705	2705	0
19	20240409	192900	721768450	2705	2705	2705	2705	0
20	20240409	192800	721768450	2705	2705	2705	2705	0
21	20240409	192700	721768450	2705	2705	2705	2705	0
22	20240409	192600	721768450	2705	2705	2705	2705	0
23	20240409	192500	721768450	2705	2705	2705	2705	0
24	20240409	192400	721768450	2705	2705	2705	2705	0
25	20240409	192300	721768450	2705	2705	2705	2705	0
26	20240409	192200	721768450	2705	2705	2705	2705	0
27	20240409	192100	721768450	2705	2705	2705	2705	0
28	20240409	192000	721768450	2705	2705	2705	2705	0
29	20240409	191900	721768450	2705	2705	2705	2705	0
30	20240409	191800	721768450	2705	2705	2705	2705	0
31	20240409	191700	721768450	2705	2705	2705	2705	0
32	20240409	191600	721768450	2705	2705	2705	2705	7269
33	20240409	191500	721768450	2705	2705	2705	2705	0
34	20240409	191400	721768450	2705	2705	2705	2705	0
35	20240409	191300	721768450	2705	2705	2705	2705	0
36	20240409	191200	721768450	2705	2705	2705	2705	0
37	20240409	191100	721768450	2705	2705	2705	2705	0
38	20240409	191000	721768450	2705	2705	2705	2705	0
39	20240409	190900	721768450	2705	2705	2705	2705	0
40	20240409	190800	721768450	2705	2705	2705	2705	0
41	20240409	190700	721768450	2705	2705	2705	2705	0
42	20240409	190600	721768450	2705	2705	2705	2705	0
43	20240409	190500	721768450	2705	2705	2705	2705	0
44	20240409	190400	721768450	2705	2705	2705	2705	0
45	20240409	190300	721768450	2705	2705	2705	2705	0
46	20240409	190200	721768450	2705	2705	2705	2705	0
47	20240409	190100	721768450	2705	2705	2705	2705	0
48	20240409	190000	721768450	2705	2705	2705	2705	0
49	20240409	185900	721768450	2705	2705	2705	2705	0
50	20240409	185800	721768450	2705	2705	2705	2705	0
51	20240409	185700	721768450	2705	2705	2705	2705	0
52	20240409	185600	721768450	2705	2705	2705	2705	0
53	20240409	185500	721768450	2705	2705	2705	2705	0
54	20240409	185400	721768450	2705	2705	2705	2705	0
55	20240409	185300	721768450	2705	2705	2705	2705	0
56	20240409	185200	721768450	2705	2705	2705	2705	0
57	20240409	185100	721768450	2705	2705	2705	2705	0
58	20240409	185000	721768450	2705	2705	2705	2705	0
59	20240409	184900	721768450	2705	2705	2705	2705	0
60	20240409	184800	721768450	2705	2705	2705	2705	0
61	20240409	184700	721768450	2705	2705	2705	2705	0
62	20240409	184600	721768450	2705	2705	2705	2705	7269
63	20240409	184500	721768450	2705	2705	2705	2705	0
64	20240409	184400	721768450	2705	2705	2705	2705	0
65	20240409	184300	721768450	2705	2705	2705	2705	0
66	20240409	184200	721768450	2705	2705	2705	2705	0
67	20240409	184100	721768450	2705	2705	2705	2705	0
68	20240409	184000	721768450	2705	2705	2705	2705	0
69	20240409	183900	721768450	2705	2705	2705	2705	0
70	20240409	183800	721768450	2705	2705	2705	2705	0
71	20240409	183700	721768450	2705	2705	2705	2705	0
72	20240409	183600	721768450	2705	2705	2705	2705	0
73	20240409	183500	721768450	2705	2705	2705	2705	0
74	20240409	183400	721768450	2705	2705	2705	2705	0
75	20240409	183300	721768450	2705	2705	2705	2705	0
76	20240409	183200	721768450	2705	2705	2705	2705	0
77	20240409	183100	721768450	2705	2705	2705	2705	0
78	20240409	183000	721768450	2705	2705	2705	2705	0
79	20240409	182900	721768450	2705	2705	2705	2705	0
80	20240409	182800	721768450	2705	2705	2705	2705	0
81	20240409	182700	721768450	2705	2705	2705	2705	0
82	20240409	182600	721768450	2705	2705	2705	2705	0
83	20240409	182500	721768450	2705	2705	2705	2705	0
84	20240409	182400	721768450	2705	2705	2705	2705	0
85	20240409	182300	721768450	2705	2705	2705	2705	0
86	20240409	182200	721768450	2705	2705	2705	2705	0
87	20240409	182100	721768450	2705	2705	2705	2705	0
88	20240409	182000	721768450	2705	2705	2705	2705	0
89	20240409	181900	721768450	2705	2705	2705	2705	0
90	20240409	181800	721768450	2705	2705	2705	2705	0
91	20240409	181700	721768450	2705	2705	2705	2705	0
92	20240409	181600	721768450	2705	2705	2705	2705	7269
93	20240409	181500	721768450	2705	2705	2705	2705	0
94	20240409	181400	721768450	2705	2705	2705	2705	0
95	20240409	181300	721768450	2705	2705	2705	2705	0
96	20240409	181200	721768450	2705	2705	2705	2705	0
97	20240409	181100	721768450	2705	2705	2705	2705	0
98	20240409	181000	721768450	2705	2705	2705	2705	0
99	20240409	180900	721768450	2705	2705	2705	2705	0
100	20240409	180800	721768450	2705	2705	2705	2705	0
101	20240409	180700	721768450	2705	2705	2705	2705	0
102	20240409	180600	721768450	2705	2705	2705	2705	0
103	20240409	180500	721768450	2705	2705	2705	2705	0
104	20240409	180400	721768450	2705	2705	2705	2705	0
105	20240409	180300	721768450	2705	2705	2705	2705	0
106	20240409	180200	721768450	2705	2705	2705	2705	0
107	20240409	180100	721768450	2705	2705	2705	2705	0
108	20240409	180000	721768450	2705	2705	2705	2705	0
109	20240409	175900	721768450	2705	2705	2705	2705	0
110	20240409	175800	721768450	2705	2705	2705	2705	0
111	20240409	175700	721768450	2705	2705	2705	2705	0
112	20240409	175600	721768450	2705	2705	2705	2705	0
113	20240409	175500	721768450	2705	2705	2705	2705	0
114	20240409	175400	721768450	2705	2705	2705	2705	0
115	20240409	175300	721768450	2705	2705	2705	2705	0
116	20240409	175200	721768450	2705	2705	2705	2705	0
117	20240409	175100	721768450	2705	2705	2705	2705	0
118	20240409	175000	721768450	2705	2705	2705	2705	0
119	20240409	174900	721768450	2705	2705	2705	2705	0
120	20240409	174800	721768450	2705	2705	2705	2705	0
121	20240409	174700	721768450	2705	2705	2705	2705	0
122	20240409	174600	721768450	2705	2705	2705	2705	7269
123	20240409	174500	721768450	2705	2705	2705	2705	0
124	20240409	174400	721768450	2705	2705	2705	2705	0
125	20240409	174300	721768450	2705	2705	2705	2705	0
126	20240409	174200	721768450	2705	2705	2705	2705	0
127	20240409	174100	721768450	2705	2705	2705	2705	0
128	20240409	174000	721768450	2705	2705	2705	2705	0
129	20240409	173900	721768450	2705	2705	2705	2705	0
130	20240409	173800	721768450	2705	2705	2705	2705	0
131	20240409	173700	721768450	2705	2705	2705	2705	0
132	20240409	173600	721768450	2705	2705	2705	2705	0
133	20240409	173500	721768450	2705	2705	2705	2705	0
134	20240409	173400	721768450	2705	2705	2705	2705	0
135	20240409	173300	721768450	2705	2705	2705	2705	0
136	20240409	173200	721768450	2705	2705	2705	2705	0
137	20240409	173100	721768450	2705	2705	2705	2705	0
138	20240409	173000	721768450	2705	2705	2705	2705	0
139	20240409	172900	721768450	2705	2705	2705	2705	0
140	20240409	172800	721768450	2705	2705	2705	2705	0
141	20240409	172700	721768450	2705	2705	2705	2705	0
142	20240409	172600	721768450	2705	2705	2705	2705	0
143	20240409	172500	721768450	2705	2705	2705	2705	0
144	20240409	172400	721768450	2705	2705	2705	2705	0
145	20240409	172300	721768450	2705	2705	2705	2705	0
146	20240409	172200	721768450	2705	2705	2705	2705	0
147	20240409	172100	721768450	2705	2705	2705	2705	0
148	20240409	172000	721768450	2705	2705	2705	2705	0
149	20240409	171900	721768450	2705	2705	2705	2705	0
150	20240409	171800	721768450	2705	2705	2705	2705	0
151	20240409	171700	721768450	2705	2705	2705	2705	0
152	20240409	171600	721768450	2705	2705	2705	2705	7269
153	20240409	171500	721768450	2705	2705	2705	2705	0
154	20240409	171400	721768450	2705	2705	2705	2705	0
155	20240409	171300	721768450	2705	2705	2705	2705	0
156	20240409	171200	721768450	2705	2705	2705	2705	0
157	20240409	171100	721768450	2705	2705	2705	2705	0
158	20240409	171000	721768450	2705	2705	2705	2705	0
159	20240409	170900	721768450	2705	2705	2705	2705	0
160	20240409	170800	721768450	2705	2705	2705	2705	0
161	20240409	170700	721768450	2705	2705	2705	2705	0
162	20240409	170600	721768450	2705	2705	2705	2705	0
163	20240409	170500	721768450	2705	2705	2705	2705	0
164	20240409	170400	721768450	2705	2705	2705	2705	0
165	20240409	170300	721768450	2705	2705	2705	2705	0
166	20240409	170200	721768450	2705	2705	2705	2705	0
167	20240409	170100	721768450	2705	2705	2705	2705	0
168	20240409	170000	721768450	2705	2705	2705	2705	0
169	20240409	165900	721768450	2705	2705	2705	2705	0
170	20240409	165800	721768450	2705	2705	2705	2705	0
171	20240409	165700	721768450	2705	2705	2705	2705	0
172	20240409	165600	721768450	2705	2705	2705	2705	0
173	20240409	165500	721768450	2705	2705	2705	2705	0
174	20240409	165400	721768450	2705	2705	2705	2705	0
175	20240409	165300	721768450	2705	2705	2705	2705	0
176	20240409	165200	721768450	2705	2705	2705	2705	0
177	20240409	165100	721768450	2705	2705	2705	2705	0
178	20240409	165000	721768450	2705	2705	2705	2705	0
179	20240409	164900	721768450	2705	2705	2705	2705	0
180	20240409	164800	721768450	2705	2705	2705	2705	0
181	20240409	164700	721768450	2705	2705	2705	2705	0
182	20240409	164600	721768450	2705	2705	2705	2705	7269
183	20240409	164500	721768450	2705	2705	2705	2705	0
184	20240409	164400	721768450	2705	2705	2705	2705	0
185	20240409	164300	721768450	2705	2705	2705	2705	0
186	20240409	164200	721768450	2705	2705	2705	2705	0
187	20240409	164100	721768450	2705	2705	2705	2705	0
188	20240409	164000	721768450	2705	2705	2705	2705	0
189	20240409	163900	721768450	2705	2705	2705	2705	0
190	20240409	163800	721768450	2705	2705	2705	2705	0
191	20240409	163700	721768450	2705	2705	2705	2705	0
192	20240409	163600	721768450	2705	2705	2705	2705	0
193	20240409	163500	721768450	2705	2705	2705	2705	0
194	20240409	163400	721768450	2705	2705	2705	2705	0
195	20240409	163300	721768450	2705	2705	2705	2705	0
196	20240409	163200	721768450	2705	2705	2705	2705	0
197	20240409	163100	721768450	2705	2705	2705	2705	0
198	20240409	163000	721768450	2705	2705	2705	2705	0
199	20240409	162900	721768450	2705	2705	2705	2705	0
200	20240409	162800	721768450	2705	2705	2705	2705	0
201	20240409	162700	721768450	2705	2705	2705	2705	0
202	20240409	162600	721768450	2705	2705	2705	2705	0
203	20240409	162500	721768450	2705	2705	2705	2705	0
204	20240409	162400	721768450	2705	2705	2705	2705	0
205	20240409	162300	721768450	2705	2705	2705	2705	0
206	20240409	162200	721768450	2705	2705	2705	2705	0
207	20240409	162100	721768450	2705	2705	2705	2705	0
208	20240409	162000	721768450	2705	2705	2705	2705	0
209	20240409	161900	721768450	2705	2705	2705	2705	0
210	20240409	161800	721768450	2705	2705	2705	2705	0
211	20240409	161700	721768450	2705	2705	2705	2705	0
212	20240409	161600	721768450	2705	2705	2705	2705	7269
213	20240409	161500	721768450	2705	2705	2705	2705	0
214	20240409	161400	721768450	2705	2705	2705	2705	0
215	20240409	161300	721768450	2705	2705	2705	2705	0
216	20240409	161200	721768450	2705	2705	2705	2705	0
217	20240409	161100	721768450	2705	2705	2705	2705	0
218	20240409	161000	721768450	2705	2705	2705	2705	0
219	20240409	160900	721768450	2705	2705	2705	2705	0
220	20240409	160800	721768450	2705	2705	2705	2705	0
221	20240409	160700	721768450	2705	2705	2705	2705	0
222	20240409	160600	721768450	2705	2705	2705	2705	0
223	20240409	160500	721768450	2705	2705	2705	2705	0
224	20240409	160400	721768450	2705	2705	2705	2705	0
225	20240409	160300	721768450	2705	2705	2705	2705	0
226	20240409	160200	721768450	2705	2705	2705	2705	0
227	20240409	160100	721768450	2705	2705	2705	2705	0
228	20240409	160000	721768450	2705	2705	2705	2705	0
229	20240409	155900	721768450	2705	2705	2705	2705	0
230	20240409	155800	721768450	2705	2705	2705	2705	0
231	20240409	155700	721768450	2705	2705	2705	2705	0
232	20240409	155600	721768450	2705	2705	2705	2705	0
233	20240409	155500	721768450	2705	2705	2705	2705	0
234	20240409	155400	721768450	2705	2705	2705	2705	0
235	20240409	155300	721768450	2705	2705	2705	2705	0
236	20240409	155200	721768450	2705	2705	2705	2705	0
237	20240409	155100	721768450	2705	2705	2705	2705	0
238	20240409	155000	721768450	2705	2705	2705	2705	0
239	20240409	154900	721768450	2705	2705	2705	2705	0
240	20240409	154800	721768450	2705	2705	2705	2705	0
241	20240409	154700	721768450	2705	2705	2705	2705	0
242	20240409	154600	721768450	2705	2705	2705	2705	7269
243	20240409	154500	721768450	2705	2705	2705	2705	0
244	20240409	154400	721768450	2705	2705	2705	2705	0
245	20240409	154300	721768450	2705	2705	2705	2705	0
246	20240409	154200	721768450	2705	2705	2705	2705	0
247	20240409	154100	721768450	2705	2705	2705	2705	0
248	20240409	154000	721768450	2705	2705	2705	2705	0
249	20240409	153900	721768450	2705	2705	2705	2705	0
250	20240409	153800	721768450	2705	2705	2705	2705	0
251	20240409	153700	721768450	2705	2705	2705	2705	0
252	20240409	153600	721768450	2705	2705	2705	2705	0
253	20240409	153500	721768450	2705	2705	2705	2705	0
254	20240409	153400	721768450	2705	2705	2705	2705	0
255	20240409	153300	721768450	2705	2705	2705	2705	0
256	20240409	153200	721768450	2705	2705	2705	2705	0
257	20240409	153100	721768450	2705	2705	2705	2705	0
258	20240409	153000	721768450	2705	2705	2705	2705	7269
259	20240409	152900	702105805	2705	2705	2705	2705	0
260	20240409	152800	702105805	2705	2705	2705	2705	0
261	20240409	152700	702105805	2705	2705	2705	2705	0
262	20240409	152600	702105805	2705	2705	2705	2705	0
263	20240409	152500	702105805	2705	2705	2705	2705	0
264	20240409	152400	702105805	2705	2705	2705	2705	0
265	20240409	152300	702105805	2705	2705	2705	2705	0
266	20240409	152200	702105805	2705	2705	2705	2705	0
267	20240409	152100	702105805	2705	2705	2705	2705	0
268	20240409	152000	702105805	2705	2705	2705	2705	0
269	20240409	151900	702105805	2705	2705	2710	2705	980
270	20240409	151800	699454150	2710	2705	2710	2705	236
271	20240409	151700	698815715	2710	2710	2710	2705	289
272	20240409	151600	698033765	2710	2715	2715	2705	3210
273	20240409	151500	689340055	2715	2710	2715	2710	13
274	20240409	151400	689304785	2715	2715	2715	2715	7
275	20240409	151300	689285780	2715	2710	2715	2710	8
276	20240409	151200	689264085	2715	2715	2715	2705	51
277	20240409	151100	689125810	2715	2705	2715	2705	9
278	20240409	151000	689101435	2715	2705	2715	2705	1651
279	20240409	150900	684634385	2705	2710	2715	2705	2203
280	20240409	150800	678671875	2705	2710	2710	2705	3331
281	20240409	150700	669657525	2705	2705	2710	2705	2209
282	20240409	150600	663682090	2710	2705	2710	2705	2524
283	20240409	150500	656854560	2705	2710	2710	2705	2416
284	20240409	150400	650319275	2710	2705	2710	2705	2259
285	20240409	150300	644208545	2705	2705	2710	2705	2419
286	20240409	150200	637665135	2705	2705	2710	2705	2520
287	20240409	150100	630848420	2705	2710	2710	2705	2530
288	20240409	150000	624003715	2705	2705	2710	2705	2512
289	20240409	145900	617208500	2710	2710	2710	2705	64
290	20240409	145800	617035280	2710	2705	2710	2705	74
291	20240409	145700	616835065	2710	2705	2710	2705	139
292	20240409	145600	616459035	2710	2705	2710	2705	1113
293	20240409	145500	613443240	2710	2715	2715	2710	3345
294	20240409	145400	604377785	2710	2710	2710	2710	6
295	20240409	145300	604361525	2710	2710	2710	2710	129
296	20240409	145200	604011935	2710	2710	2710	2710	8
297	20240409	145100	603990255	2710	2710	2710	2710	505
298	20240409	145000	602621705	2710	2705	2710	2705	2842
299	20240409	144900	594920375	2705	2715	2715	2705	14367
300	20240409	144800	555985785	2715	2715	2715	2715	4358
301	20240409	144700	544153815	2715	2710	2715	2710	1445
302	20240409	144600	540232475	2710	2710	2710	2710	67
303	20240409	144500	540050905	2710	2715	2715	2710	732
304	20240409	144400	538063555	2715	2710	2715	2710	347
305	20240409	144300	537123160	2710	2710	2710	2710	150
306	20240409	144200	536716660	2710	2710	2710	2710	89
307	20240409	144100	536475470	2710	2710	2710	2710	208
308	20240409	144000	535911790	2710	2710	2715	2710	2458
309	20240409	143900	529239610	2710	2710	2710	2710	141
310	20240409	143800	528857500	2715	2710	2715	2710	111
311	20240409	143700	528556655	2710	2710	2710	2710	171
312	20240409	143600	528093245	2710	2710	2710	2710	411
313	20240409	143500	526979435	2710	2710	2715	2710	132
314	20240409	143400	526621660	2710	2710	2715	2710	281
315	20240409	143300	525860135	2710	2710	2715	2710	549
316	20240409	143200	524371305	2715	2715	2715	2710	140
317	20240409	143100	523991300	2710	2710	2710	2710	194
318	20240409	143000	523465560	2710	2710	2710	2710	99
319	20240409	142900	523197270	2710	2710	2710	2710	221
320	20240409	142800	522598360	2710	2710	2715	2710	1352
321	20240409	142700	518927730	2710	2710	2710	2710	118
322	20240409	142600	518607950	2710	2710	2710	2710	94
323	20240409	142500	518353210	2710	2710	2710	2710	5
324	20240409	142400	518339660	2710	2710	2710	2710	168
325	20240409	142300	517884380	2715	2710	2715	2710	55
326	20240409	142200	517735325	2710	2710	2710	2710	273
327	20240409	142100	516995495	2710	2710	2710	2710	1377
328	20240409	142000	513263825	2710	2710	2710	2710	61
329	20240409	141900	513098515	2715	2715	2715	2710	51
330	20240409	141800	512960280	2710	2715	2715	2710	82
331	20240409	141700	512737810	2715	2710	2715	2710	70
332	20240409	141600	512548090	2710	2710	2715	2710	130
333	20240409	141500	512195785	2710	2710	2710	2710	5
334	20240409	141400	512182235	2710	2710	2710	2710	72
335	20240409	141300	511987115	2710	2710	2715	2710	166
336	20240409	141200	511536755	2715	2710	2715	2710	250
337	20240409	141100	510858165	2710	2715	2715	2710	55
338	20240409	141000	510708865	2710	2710	2715	2710	250
339	20240409	140900	510030455	2710	2715	2715	2710	443
340	20240409	140800	508827855	2710	2710	2715	2710	90
341	20240409	140700	508583765	2710	2710	2710	2710	588
342	20240409	140600	506990285	2710	2710	2710	2710	43
343	20240409	140500	506873755	2710	2710	2710	2710	11
344	20240409	140400	506843945	2710	2710	2710	2710	3124
345	20240409	140300	498377905	2710	2710	2710	2710	50
346	20240409	140200	498242405	2710	2710	2710	2710	416
347	20240409	140100	497115045	2710	2710	2710	2710	68
348	20240409	140000	496930765	2710	2715	2715	2710	37
349	20240409	135900	496830485	2710	2715	2715	2710	86
350	20240409	135800	496597335	2715	2710	2715	2710	59
351	20240409	135700	496437435	2715	2710	2715	2710	67
352	20240409	135600	496255855	2710	2710	2715	2710	100
353	20240409	135500	495984845	2710	2710	2715	2710	33
354	20240409	135400	495895410	2715	2710	2715	2710	5583
355	20240409	135300	480765450	2710	2710	2715	2710	74
356	20240409	135200	480564905	2710	2710	2710	2710	5
357	20240409	135100	480551355	2710	2710	2710	2710	203
358	20240409	135000	480001225	2710	2710	2710	2710	30
359	20240409	134900	479919925	2710	2715	2715	2710	43
360	20240409	134800	479803390	2710	2710	2715	2710	88
361	20240409	134700	479564760	2715	2715	2715	2715	1515
362	20240409	134600	475451535	2715	2715	2720	2715	2434
363	20240409	134500	468842725	2720	2715	2720	2715	606
364	20240409	134400	467194430	2720	2715	2720	2715	363
365	20240409	134300	466207385	2715	2715	2720	2715	159
366	20240409	134200	465775645	2715	2720	2720	2715	975
367	20240409	134100	463123670	2715	2715	2715	2715	92
368	20240409	134000	462873890	2715	2720	2720	2715	125
369	20240409	133900	462534410	2715	2715	2720	2715	3505
370	20240409	133800	453018325	2715	2715	2720	2715	119
371	20240409	133700	452695230	2715	2720	2720	2715	107
372	20240409	133600	452404715	2720	2710	2720	2710	395
373	20240409	133500	451332525	2715	2710	2715	2710	83
374	20240409	133400	451107315	2710	2715	2715	2710	116
375	20240409	133300	450792755	2710	2710	2710	2710	101
376	20240409	133200	450519045	2710	2710	2710	2710	10
377	20240409	133100	450491945	2715	2715	2715	2715	145
378	20240409	133000	450098270	2720	2715	2720	2715	31
379	20240409	132900	450014095	2715	2720	2720	2715	1081
380	20240409	132800	447074070	2715	2715	2715	2715	165
381	20240409	132700	446626095	2715	2715	2715	2715	65
382	20240409	132600	446449620	2715	2715	2715	2715	258
383	20240409	132500	445749150	2715	2715	2715	2715	303
384	20240409	132400	444926505	2715	2715	2715	2715	1189
385	20240409	132300	441698370	2715	2720	2720	2715	167
386	20240409	132200	441244415	2715	2715	2715	2715	6602
387	20240409	132100	423319985	2715	2715	2715	2715	61
388	20240409	132000	423154370	2715	2715	2720	2715	2992
389	20240409	131900	415031050	2715	2715	2715	2715	335
390	20240409	131800	414121525	2715	2715	2715	2715	100
391	20240409	131700	413850025	2715	2715	2715	2715	24
392	20240409	131600	413784865	2715	2715	2720	2715	346
393	20240409	131500	412844975	2715	2715	2715	2715	72
394	20240409	131400	412649495	2715	2715	2715	2715	73
395	20240409	131300	412451300	2715	2715	2715	2715	54
396	20240409	131200	412304690	2715	2715	2720	2715	165
397	20240409	131100	411856685	2715	2715	2720	2715	77
398	20240409	131000	411647620	2715	2715	2720	2715	286
399	20240409	130900	410871080	2715	2715	2720	2715	209
400	20240409	130800	410303210	2715	2715	2715	2715	207
401	20240409	130700	409741205	2715	2715	2715	2715	580
402	20240409	130600	408166505	2715	2720	2720	2715	185
403	20240409	130500	407664100	2720	2720	2720	2715	117
404	20240409	130400	407346070	2715	2715	2715	2715	61
405	20240409	130300	407180455	2720	2715	2720	2715	657
406	20240409	130200	405396695	2715	2715	2720	2715	49
407	20240409	130100	405263655	2715	2720	2720	2715	170
408	20240409	130000	404801620	2715	2715	2720	2715	162
409	20240409	125900	404361775	2715	2720	2720	2715	71
410	20240409	125800	404168985	2715	2715	2720	2715	49
411	20240409	125700	404035940	2715	2715	2720	2715	268
412	20240409	125600	403307735	2720	2715	2720	2715	111
413	20240409	125500	403006060	2720	2715	2720	2715	159
414	20240409	125400	402574330	2720	2720	2720	2715	143
415	20240409	125300	402185985	2720	2715	2720	2715	79
416	20240409	125200	401971475	2715	2715	2720	2715	66
417	20240409	125100	401792270	2720	2715	2720	2710	363
418	20240409	125000	400807440	2720	2720	2720	2715	1330
419	20240409	124900	397196425	2715	2720	2720	2715	524
420	20240409	124800	395773735	2720	2715	2720	2715	114
421	20240409	124700	395464215	2720	2715	2720	2715	523
422	20240409	124600	394044245	2725	2715	2725	2715	52
423	20240409	124500	393903045	2725	2715	2725	2715	64
424	20240409	124400	393729245	2715	2715	2720	2715	139
425	20240409	124300	393351845	2725	2720	2725	2715	1110
426	20240409	124200	390334250	2725	2720	2725	2720	94
427	20240409	124100	390078545	2725	2720	2725	2720	152
428	20240409	124000	389665095	2720	2725	2725	2720	125
429	20240409	123900	389324590	2720	2720	2730	2720	589
430	20240409	123800	387722330	2730	2725	2730	2720	919
431	20240409	123700	385218100	2730	2725	2730	2725	212
432	20240409	123600	384640005	2730	2725	2730	2725	109
433	20240409	123500	384342965	2725	2725	2730	2725	176
434	20240409	123400	383863175	2730	2725	2730	2725	4835
435	20240409	123300	370663895	2725	2725	2730	2725	657
436	20240409	123200	368873545	2730	2725	2730	2725	3321
437	20240409	123100	359822790	2730	2720	2730	2720	1270
438	20240409	123000	356361695	2720	2720	2725	2720	94
439	20240409	122900	356105855	2725	2715	2725	2715	735
440	20240409	122800	354106490	2720	2720	2720	2715	208
441	20240409	122700	353540755	2715	2715	2720	2715	85
442	20240409	122600	353309955	2715	2715	2720	2715	144
443	20240409	122500	352918930	2715	2715	2720	2715	88
444	20240409	122400	352679800	2720	2715	2720	2715	1065
445	20240409	122300	349786945	2720	2715	2720	2715	229
446	20240409	122200	349165200	2720	2715	2720	2710	540
447	20240409	122100	347699300	2715	2710	2715	2710	115
448	20240409	122000	347387575	2715	2710	2715	2710	233
449	20240409	121900	346755325	2710	2715	2715	2710	70
450	20240409	121800	346565575	2710	2710	2710	2710	0
451	20240409	121700	346565575	2710	2710	2710	2710	786
452	20240409	121600	344435515	2710	2710	2710	2710	69
453	20240409	121500	344248525	2710	2715	2715	2710	84
454	20240409	121400	344020680	2710	2710	2710	2710	59
455	20240409	121300	343860790	2710	2710	2710	2710	68
456	20240409	121200	343676510	2710	2710	2710	2710	62
457	20240409	121100	343508490	2710	2710	2710	2710	61
458	20240409	121000	343343180	2715	2710	2715	2710	53
459	20240409	120900	343199440	2715	2715	2715	2710	2637
460	20240409	120800	336040240	2710	2710	2715	2710	238
461	20240409	120700	335394250	2710	2715	2715	2710	57
462	20240409	120600	335239775	2715	2710	2715	2710	1597
463	20240409	120500	330911900	2710	2710	2710	2710	9
464	20240409	120400	330887510	2715	2715	2715	2710	675
465	20240409	120300	329055125	2715	2715	2715	2710	61
466	20240409	120200	328889775	2710	2710	2710	2710	66
467	20240409	120100	328710915	2710	2710	2715	2710	158
468	20240409	120000	328282365	2715	2710	2715	2710	775
469	20240409	115900	326181405	2710	2710	2715	2710	56
470	20240409	115800	326029635	2710	2715	2715	2710	55
471	20240409	115700	325880335	2710	2710	2715	2710	94
472	20240409	115600	325625585	2710	2710	2710	2710	163
473	20240409	115500	325183855	2710	2710	2715	2710	451
474	20240409	115400	323960615	2710	2710	2710	2710	191
475	20240409	115300	323443005	2710	2715	2715	2710	61
476	20240409	115200	323277595	2715	2715	2715	2710	106
477	20240409	115100	322990110	2710	2715	2715	2710	1093
478	20240409	115000	320027895	2710	2710	2715	2710	805
479	20240409	114900	317842615	2715	2715	2715	2710	110
480	20240409	114800	317544235	2710	2710	2710	2710	36
481	20240409	114700	317446675	2710	2710	2715	2710	119
482	20240409	114600	317123840	2710	2710	2715	2710	136
483	20240409	114500	316755260	2710	2710	2710	2705	179
484	20240409	114400	316270295	2705	2710	2710	2705	91
485	20240409	114300	316024130	2710	2710	2710	2705	111
486	20240409	114200	315723655	2710	2715	2715	2705	1503
487	20240409	114100	311650570	2710	2710	2715	2710	292
488	20240409	114000	310859245	2710	2715	2715	2710	96
489	20240409	113900	310598970	2710	2710	2715	2710	56
490	20240409	113800	310447200	2715	2710	2715	2710	31
491	20240409	113700	310363180	2710	2715	2715	2710	319
492	20240409	113600	309498680	2710	2710	2715	2710	72
493	20240409	113500	309303555	2715	2710	2715	2710	92
494	20240409	113400	309053875	2710	2715	2715	2710	93
495	20240409	113300	308801840	2710	2715	2715	2710	88
496	20240409	113200	308563345	2710	2710	2715	2710	53
497	20240409	113100	308419695	2715	2710	2715	2710	75
498	20240409	113000	308216425	2715	2705	2715	2705	184
499	20240409	112900	307717850	2705	2705	2705	2705	59
500	20240409	112800	307558255	2715	2705	2715	2705	29
501	20240409	112700	307479800	2715	2710	2715	2705	45
502	20240409	112600	307357970	2710	2710	2715	2705	1916
503	20240409	112500	302165805	2710	2710	2715	2710	2026
504	20240409	112400	296675335	2715	2710	2715	2710	82
505	20240409	112300	296453105	2710	2710	2710	2710	1929
506	20240409	112200	291225515	2710	2710	2710	2710	25
507	20240409	112100	291157765	2715	2715	2715	2710	60
508	20240409	112000	290995150	2710	2710	2710	2710	209
509	20240409	111900	290428760	2715	2710	2715	2710	21
510	20240409	111800	290371840	2715	2710	2715	2710	762
511	20240409	111700	288306795	2715	2715	2715	2710	41
512	20240409	111600	288195645	2710	2710	2715	2710	98
513	20240409	111500	287930040	2710	2715	2715	2710	85
514	20240409	111400	287699385	2710	2710	2715	2710	46
515	20240409	111300	287574715	2710	2715	2715	2710	147
516	20240409	111200	287175995	2715	2715	2715	2710	473
517	20240409	111100	285891850	2715	2710	2715	2710	97
518	20240409	111000	285628880	2710	2710	2710	2710	1567
519	20240409	110900	281382310	2710	2715	2715	2710	10
520	20240409	110800	281355185	2710	2710	2715	2710	57
521	20240409	110700	281200710	2715	2710	2715	2710	1321
522	20240409	110600	277620790	2710	2715	2715	2710	56
523	20240409	110500	277468990	2715	2710	2715	2710	173
524	20240409	110400	276999460	2710	2710	2710	2710	30
525	20240409	110300	276918160	2710	2710	2710	2710	381
526	20240409	110200	275885650	2710	2710	2715	2710	324
527	20240409	110100	275007560	2710	2715	2715	2710	85
528	20240409	110000	274777205	2715	2710	2715	2710	153
529	20240409	105900	274362185	2710	2710	2710	2710	170
530	20240409	105800	273901485	2710	2715	2715	2710	113
531	20240409	105700	273594970	2715	2710	2715	2710	228
532	20240409	105600	272976265	2715	2715	2715	2715	50
533	20240409	105500	272840515	2710	2710	2710	2710	31
534	20240409	105400	272756505	2705	2705	2710	2705	1376
535	20240409	105300	269029910	2705	2710	2710	2705	974
536	20240409	105200	266390555	2710	2710	2710	2710	131
537	20240409	105100	266035545	2710	2715	2715	2710	509
538	20240409	105000	264653735	2715	2710	2715	2710	565
539	20240409	104900	263120070	2710	2710	2710	2710	2370
540	20240409	104800	256697370	2710	2710	2710	2710	325
541	20240409	104700	255816620	2710	2710	2710	2710	80
542	20240409	104600	255599820	2710	2710	2715	2710	2592
543	20240409	104500	248575440	2710	2710	2715	2710	376
544	20240409	104400	247556420	2710	2710	2710	2710	321
545	20240409	104300	246686510	2710	2715	2715	2710	155
546	20240409	104200	246265995	2715	2710	2715	2710	1281
547	20240409	104100	242788225	2710	2710	2710	2710	32
548	20240409	104000	242701505	2710	2710	2715	2710	231
549	20240409	103900	242074830	2710	2710	2710	2710	27
550	20240409	103800	242001660	2710	2710	2710	2710	29
551	20240409	103700	241923070	2710	2710	2710	2710	97
552	20240409	103600	241660200	2710	2710	2710	2710	2236
553	20240409	103500	235600640	2710	2710	2710	2710	25
554	20240409	103400	235532890	2710	2715	2715	2710	877
555	20240409	103300	233155300	2715	2715	2720	2715	11921
556	20240409	103200	200787660	2720	2720	2720	2720	288
557	20240409	103100	200004300	2720	2720	2720	2715	297
558	20240409	103000	199196930	2715	2720	2730	2715	203
559	20240409	102900	198644360	2720	2730	2730	2715	468
560	20240409	102800	197372265	2720	2730	2730	2720	252
561	20240409	102700	196686715	2730	2725	2730	2715	492
562	20240409	102600	195348330	2730	2720	2730	2720	1274
563	20240409	102500	191883040	2720	2720	2730	2720	409
564	20240409	102400	190768460	2725	2720	2725	2720	394
565	20240409	102300	189695130	2725	2725	2725	2725	50
566	20240409	102200	189558880	2730	2720	2730	2720	1288
567	20240409	102100	186055500	2720	2720	2720	2720	125
568	20240409	102000	185715500	2725	2720	2725	2720	266
569	20240409	101900	184990980	2720	2720	2720	2720	160
570	20240409	101800	184555780	2720	2720	2720	2720	367
571	20240409	101700	183557540	2720	2730	2730	2720	213
572	20240409	101600	182976565	2725	2720	2730	2720	178
573	20240409	101500	182492020	2725	2725	2725	2720	49
574	20240409	101400	182358615	2720	2720	2720	2720	43
575	20240409	101300	182241655	2720	2720	2730	2720	314
576	20240409	101200	181384925	2720	2730	2730	2720	378
577	20240409	101100	180355645	2720	2720	2730	2720	2565
578	20240409	101000	173359030	2720	2720	2720	2720	51
579	20240409	100900	173220310	2720	2725	2725	2720	75
580	20240409	100800	173016290	2720	2720	2720	2720	29
581	20240409	100700	172937410	2720	2720	2725	2720	180
582	20240409	100600	172447805	2720	2720	2720	2720	49
583	20240409	100500	172314525	2720	2725	2730	2720	281
584	20240409	100400	171549845	2725	2730	2730	2725	785
585	20240409	100300	169409130	2730	2730	2730	2725	33
586	20240409	100200	169319150	2730	2735	2735	2725	206
587	20240409	100100	168756790	2725	2735	2735	2725	83
588	20240409	100000	168530395	2735	2725	2735	2725	132
589	20240409	095900	168170140	2725	2725	2725	2725	20
590	20240409	095800	168115640	2725	2720	2725	2720	72
591	20240409	095700	167919695	2725	2725	2725	2720	67
592	20240409	095600	167737250	2730	2730	2730	2730	2029
593	20240409	095500	162198080	2730	2730	2730	2730	31
594	20240409	095400	162113450	2730	2725	2730	2725	105
595	20240409	095300	161826980	2730	2730	2730	2730	0
596	20240409	095200	161826980	2730	2730	2735	2730	1717
597	20240409	095100	157139160	2730	2735	2735	2730	294
598	20240409	095000	156335420	2735	2735	2735	2730	41
599	20240409	094900	156223405	2735	2735	2735	2730	91
600	20240409	094800	155974655	2730	2730	2735	2730	552
601	20240409	094700	154467660	2735	2730	2735	2720	1282
602	20240409	094600	150972115	2735	2735	2735	2725	229
603	20240409	094500	150347905	2725	2725	2735	2725	141
604	20240409	094400	149963630	2725	2730	2730	2725	768
605	20240409	094300	147867175	2730	2725	2730	2720	540
606	20240409	094200	146394895	2720	2725	2725	2720	4569
607	20240409	094100	133948875	2730	2730	2730	2730	37
608	20240409	094000	133847865	2730	2730	2730	2725	98
609	20240409	093900	133580690	2730	2735	2735	2730	1295
610	20240409	093800	130044230	2730	2730	2730	2730	373
611	20240409	093700	129025940	2730	2730	2730	2725	2381
612	20240409	093600	122526060	2730	2730	2730	2725	1197
613	20240409	093500	119264190	2730	2725	2730	2725	2533
614	20240409	093400	112361505	2725	2720	2725	2720	157
615	20240409	093300	111934085	2715	2715	2715	2715	200
616	20240409	093200	111391085	2720	2720	2725	2720	266
617	20240409	093100	110667560	2720	2715	2720	2715	126
618	20240409	093000	110325465	2715	2720	2720	2715	4391
619	20240409	092900	98382745	2720	2720	2720	2720	200
620	20240409	092800	97838745	2720	2720	2720	2720	1048
621	20240409	092700	94988185	2720	2720	2720	2720	173
622	20240409	092600	94517625	2720	2720	2720	2720	374
623	20240409	092500	93500345	2720	2715	2720	2715	3072
624	20240409	092400	85146125	2720	2715	2720	2715	1538
625	20240409	092300	80966515	2715	2720	2720	2715	61
626	20240409	092200	80800845	2720	2715	2720	2715	113
627	20240409	092100	80493535	2720	2720	2720	2720	518
628	20240409	092000	79084575	2720	2725	2725	2720	2489
629	20240409	091900	72314485	2725	2725	2725	2725	254
630	20240409	091800	71622335	2730	2725	2730	2725	892
631	20240409	091700	69191525	2730	2725	2730	2725	385
632	20240409	091600	68141550	2730	2735	2735	2730	704
633	20240409	091500	66218865	2735	2735	2735	2730	549
634	20240409	091400	64717585	2725	2730	2735	2725	1427
635	20240409	091300	60822005	2730	2730	2730	2725	365
636	20240409	091200	59825605	2730	2725	2730	2725	879
637	20240409	091100	57427780	2730	2730	2730	2720	1489
638	20240409	091000	53363170	2730	2720	2730	2720	1642
639	20240409	090900	48882730	2710	2715	2715	2710	2252
640	20240409	090800	42770035	2715	2710	2715	2710	2465
641	20240409	090700	36079910	2710	2710	2710	2710	110
642	20240409	090600	35781810	2705	2715	2715	2705	1168
643	20240409	090500	32612690	2705	2705	2705	2705	0
644	20240409	090400	32612690	2705	2700	2720	2700	495
645	20240409	090300	31274690	2720	2690	2720	2690	3526
646	20240409	090200	21789520	2690	2700	2700	2690	2802
647	20240409	090100	14238520	2700	2715	2715	2700	3617
648	20240409	090000	4433020	2715	2715	2730	2715	1631