KissMeData/043360/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191600	2945056720	2400	2400	2400	2400	5213
3	20240405	191500	2945056720	2400	2400	2400	2400	0
4	20240405	191400	2945056720	2400	2400	2400	2400	0
5	20240405	191300	2945056720	2400	2400	2400	2400	0
6	20240405	191200	2945056720	2400	2400	2400	2400	0
7	20240405	191100	2945056720	2400	2400	2400	2400	0
8	20240405	191000	2945056720	2400	2400	2400	2400	0
9	20240405	190900	2945056720	2400	2400	2400	2400	0
10	20240405	190800	2945056720	2400	2400	2400	2400	0
11	20240405	190700	2945056720	2400	2400	2400	2400	0
12	20240405	190600	2945056720	2400	2400	2400	2400	0
13	20240405	190500	2945056720	2400	2400	2400	2400	0
14	20240405	190400	2945056720	2400	2400	2400	2400	0
15	20240405	190300	2945056720	2400	2400	2400	2400	0
16	20240405	190200	2945056720	2400	2400	2400	2400	0
17	20240405	190100	2945056720	2400	2400	2400	2400	0
18	20240405	190000	2945056720	2400	2400	2400	2400	0
19	20240405	185900	2945056720	2400	2400	2400	2400	0
20	20240405	185800	2945056720	2400	2400	2400	2400	0
21	20240405	185700	2945056720	2400	2400	2400	2400	0
22	20240405	185600	2945056720	2400	2400	2400	2400	0
23	20240405	185500	2945056720	2400	2400	2400	2400	0
24	20240405	185400	2945056720	2400	2400	2400	2400	0
25	20240405	185300	2945056720	2400	2400	2400	2400	0
26	20240405	185200	2945056720	2400	2400	2400	2400	0
27	20240405	185100	2945056720	2400	2400	2400	2400	0
28	20240405	185000	2945056720	2400	2400	2400	2400	0
29	20240405	184900	2945056720	2400	2400	2400	2400	0
30	20240405	184800	2945056720	2400	2400	2400	2400	0
31	20240405	184700	2945056720	2400	2400	2400	2400	0
32	20240405	184600	2945056720	2400	2400	2400	2400	5213
33	20240405	184500	2945056720	2400	2400	2400	2400	0
34	20240405	184400	2945056720	2400	2400	2400	2400	0
35	20240405	184300	2945056720	2400	2400	2400	2400	0
36	20240405	184200	2945056720	2400	2400	2400	2400	0
37	20240405	184100	2945056720	2400	2400	2400	2400	0
38	20240405	184000	2945056720	2400	2400	2400	2400	0
39	20240405	183900	2945056720	2400	2400	2400	2400	0
40	20240405	183800	2945056720	2400	2400	2400	2400	0
41	20240405	183700	2945056720	2400	2400	2400	2400	0
42	20240405	183600	2945056720	2400	2400	2400	2400	0
43	20240405	183500	2945056720	2400	2400	2400	2400	0
44	20240405	183400	2945056720	2400	2400	2400	2400	0
45	20240405	183300	2945056720	2400	2400	2400	2400	0
46	20240405	183200	2945056720	2400	2400	2400	2400	0
47	20240405	183100	2945056720	2400	2400	2400	2400	0
48	20240405	183000	2945056720	2400	2400	2400	2400	0
49	20240405	182900	2945056720	2400	2400	2400	2400	0
50	20240405	182800	2945056720	2400	2400	2400	2400	0
51	20240405	182700	2945056720	2400	2400	2400	2400	0
52	20240405	182600	2945056720	2400	2400	2400	2400	0
53	20240405	182500	2945056720	2400	2400	2400	2400	0
54	20240405	182400	2945056720	2400	2400	2400	2400	0
55	20240405	182300	2945056720	2400	2400	2400	2400	0
56	20240405	182200	2945056720	2400	2400	2400	2400	0
57	20240405	182100	2945056720	2400	2400	2400	2400	0
58	20240405	182000	2945056720	2400	2400	2400	2400	0
59	20240405	181900	2945056720	2400	2400	2400	2400	0
60	20240405	181800	2945056720	2400	2400	2400	2400	0
61	20240405	181700	2945056720	2400	2400	2400	2400	0
62	20240405	181600	2945056720	2400	2400	2400	2400	5213
63	20240405	181500	2945056720	2400	2400	2400	2400	0
64	20240405	181400	2945056720	2400	2400	2400	2400	0
65	20240405	181300	2945056720	2400	2400	2400	2400	0
66	20240405	181200	2945056720	2400	2400	2400	2400	0
67	20240405	181100	2945056720	2400	2400	2400	2400	0
68	20240405	181000	2945056720	2400	2400	2400	2400	0
69	20240405	180900	2945056720	2400	2400	2400	2400	0
70	20240405	180800	2945056720	2400	2400	2400	2400	0
71	20240405	180700	2945056720	2400	2400	2400	2400	0
72	20240405	180600	2945056720	2400	2400	2400	2400	0
73	20240405	180500	2945056720	2400	2400	2400	2400	0
74	20240405	180400	2945056720	2400	2400	2400	2400	0
75	20240405	180300	2945056720	2400	2400	2400	2400	0
76	20240405	180200	2945056720	2400	2400	2400	2400	0
77	20240405	180100	2945056720	2400	2400	2400	2400	0
78	20240405	180000	2945056720	2400	2400	2400	2400	0
79	20240405	175900	2945056720	2400	2400	2400	2400	0
80	20240405	175800	2945056720	2400	2400	2400	2400	0
81	20240405	175700	2945056720	2400	2400	2400	2400	0
82	20240405	175600	2945056720	2400	2400	2400	2400	0
83	20240405	175500	2945056720	2400	2400	2400	2400	0
84	20240405	175400	2945056720	2400	2400	2400	2400	0
85	20240405	175300	2945056720	2400	2400	2400	2400	0
86	20240405	175200	2945056720	2400	2400	2400	2400	0
87	20240405	175100	2945056720	2400	2400	2400	2400	0
88	20240405	175000	2945056720	2400	2400	2400	2400	0
89	20240405	174900	2945056720	2400	2400	2400	2400	0
90	20240405	174800	2945056720	2400	2400	2400	2400	0
91	20240405	174700	2945056720	2400	2400	2400	2400	0
92	20240405	174600	2945056720	2400	2400	2400	2400	5213
93	20240405	174500	2945056720	2400	2400	2400	2400	0
94	20240405	174400	2945056720	2400	2400	2400	2400	0
95	20240405	174300	2945056720	2400	2400	2400	2400	0
96	20240405	174200	2945056720	2400	2400	2400	2400	0
97	20240405	174100	2945056720	2400	2400	2400	2400	0
98	20240405	174000	2945056720	2400	2400	2400	2400	0
99	20240405	173900	2945056720	2400	2400	2400	2400	0
100	20240405	173800	2945056720	2400	2400	2400	2400	0
101	20240405	173700	2945056720	2400	2400	2400	2400	0
102	20240405	173600	2945056720	2400	2400	2400	2400	0
103	20240405	173500	2945056720	2400	2400	2400	2400	0
104	20240405	173400	2945056720	2400	2400	2400	2400	0
105	20240405	173300	2945056720	2400	2400	2400	2400	0
106	20240405	173200	2945056720	2400	2400	2400	2400	0
107	20240405	173100	2945056720	2400	2400	2400	2400	0
108	20240405	173000	2945056720	2400	2400	2400	2400	0
109	20240405	172900	2945056720	2400	2400	2400	2400	0
110	20240405	172800	2945056720	2400	2400	2400	2400	0
111	20240405	172700	2945056720	2400	2400	2400	2400	0
112	20240405	172600	2945056720	2400	2400	2400	2400	0
113	20240405	172500	2945056720	2400	2400	2400	2400	0
114	20240405	172400	2945056720	2400	2400	2400	2400	0
115	20240405	172300	2945056720	2400	2400	2400	2400	0
116	20240405	172200	2945056720	2400	2400	2400	2400	0
117	20240405	172100	2945056720	2400	2400	2400	2400	0
118	20240405	172000	2945056720	2400	2400	2400	2400	0
119	20240405	171900	2945056720	2400	2400	2400	2400	0
120	20240405	171800	2945056720	2400	2400	2400	2400	0
121	20240405	171700	2945056720	2400	2400	2400	2400	0
122	20240405	171600	2945056720	2400	2400	2400	2400	5213
123	20240405	171500	2945056720	2400	2400	2400	2400	0
124	20240405	171400	2945056720	2400	2400	2400	2400	0
125	20240405	171300	2945056720	2400	2400	2400	2400	0
126	20240405	171200	2945056720	2400	2400	2400	2400	0
127	20240405	171100	2945056720	2400	2400	2400	2400	0
128	20240405	171000	2945056720	2400	2400	2400	2400	0
129	20240405	170900	2945056720	2400	2400	2400	2400	0
130	20240405	170800	2945056720	2400	2400	2400	2400	0
131	20240405	170700	2945056720	2400	2400	2400	2400	0
132	20240405	170600	2945056720	2400	2400	2400	2400	0
133	20240405	170500	2945056720	2400	2400	2400	2400	0
134	20240405	170400	2945056720	2400	2400	2400	2400	0
135	20240405	170300	2945056720	2400	2400	2400	2400	0
136	20240405	170200	2945056720	2400	2400	2400	2400	0
137	20240405	170100	2945056720	2400	2400	2400	2400	0
138	20240405	170000	2945056720	2400	2400	2400	2400	0
139	20240405	165900	2945056720	2400	2400	2400	2400	0
140	20240405	165800	2945056720	2400	2400	2400	2400	0
141	20240405	165700	2945056720	2400	2400	2400	2400	0
142	20240405	165600	2945056720	2400	2400	2400	2400	0
143	20240405	165500	2945056720	2400	2400	2400	2400	0
144	20240405	165400	2945056720	2400	2400	2400	2400	0
145	20240405	165300	2945056720	2400	2400	2400	2400	0
146	20240405	165200	2945056720	2400	2400	2400	2400	0
147	20240405	165100	2945056720	2400	2400	2400	2400	0
148	20240405	165000	2945056720	2400	2400	2400	2400	0
149	20240405	164900	2945056720	2400	2400	2400	2400	0
150	20240405	164800	2945056720	2400	2400	2400	2400	0
151	20240405	164700	2945056720	2400	2400	2400	2400	0
152	20240405	164600	2945056720	2400	2400	2400	2400	5213
153	20240405	164500	2945056720	2400	2400	2400	2400	0
154	20240405	164400	2945056720	2400	2400	2400	2400	0
155	20240405	164300	2945056720	2400	2400	2400	2400	0
156	20240405	164200	2945056720	2400	2400	2400	2400	0
157	20240405	164100	2945056720	2400	2400	2400	2400	0
158	20240405	164000	2945056720	2400	2400	2400	2400	0
159	20240405	163900	2945056720	2400	2400	2400	2400	0
160	20240405	163800	2945056720	2400	2400	2400	2400	0
161	20240405	163700	2945056720	2400	2400	2400	2400	0
162	20240405	163600	2945056720	2400	2400	2400	2400	0
163	20240405	163500	2945056720	2400	2400	2400	2400	0
164	20240405	163400	2945056720	2400	2400	2400	2400	0
165	20240405	163300	2945056720	2400	2400	2400	2400	0
166	20240405	163200	2945056720	2400	2400	2400	2400	0
167	20240405	163100	2945056720	2400	2400	2400	2400	0
168	20240405	163000	2945056720	2400	2400	2400	2400	0
169	20240405	162900	2945056720	2400	2400	2400	2400	0
170	20240405	162800	2945056720	2400	2400	2400	2400	0
171	20240405	162700	2945056720	2400	2400	2400	2400	0
172	20240405	162600	2945056720	2400	2400	2400	2400	0
173	20240405	162500	2945056720	2400	2400	2400	2400	0
174	20240405	162400	2945056720	2400	2400	2400	2400	0
175	20240405	162300	2945056720	2400	2400	2400	2400	0
176	20240405	162200	2945056720	2400	2400	2400	2400	0
177	20240405	162100	2945056720	2400	2400	2400	2400	0
178	20240405	162000	2945056720	2400	2400	2400	2400	0
179	20240405	161900	2945056720	2400	2400	2400	2400	0
180	20240405	161800	2945056720	2400	2400	2400	2400	0
181	20240405	161700	2945056720	2400	2400	2400	2400	0
182	20240405	161600	2945056720	2400	2400	2400	2400	5213
183	20240405	161500	2945056720	2400	2400	2400	2400	0
184	20240405	161400	2945056720	2400	2400	2400	2400	0
185	20240405	161300	2945056720	2400	2400	2400	2400	0
186	20240405	161200	2945056720	2400	2400	2400	2400	0
187	20240405	161100	2945056720	2400	2400	2400	2400	0
188	20240405	161000	2945056720	2400	2400	2400	2400	0
189	20240405	160900	2945056720	2400	2400	2400	2400	0
190	20240405	160800	2945056720	2400	2400	2400	2400	0
191	20240405	160700	2945056720	2400	2400	2400	2400	0
192	20240405	160600	2945056720	2400	2400	2400	2400	0
193	20240405	160500	2945056720	2400	2400	2400	2400	0
194	20240405	160400	2945056720	2400	2400	2400	2400	0
195	20240405	160300	2945056720	2400	2400	2400	2400	0
196	20240405	160200	2945056720	2400	2400	2400	2400	0
197	20240405	160100	2945056720	2400	2400	2400	2400	0
198	20240405	160000	2945056720	2400	2400	2400	2400	0
199	20240405	155900	2945056720	2400	2400	2400	2400	0
200	20240405	155800	2945056720	2400	2400	2400	2400	0
201	20240405	155700	2945056720	2400	2400	2400	2400	0
202	20240405	155600	2945056720	2400	2400	2400	2400	0
203	20240405	155500	2945056720	2400	2400	2400	2400	0
204	20240405	155400	2945056720	2400	2400	2400	2400	0
205	20240405	155300	2945056720	2400	2400	2400	2400	0
206	20240405	155200	2945056720	2400	2400	2400	2400	0
207	20240405	155100	2945056720	2400	2400	2400	2400	0
208	20240405	155000	2945056720	2400	2400	2400	2400	0
209	20240405	154900	2945056720	2400	2400	2400	2400	0
210	20240405	154800	2945056720	2400	2400	2400	2400	0
211	20240405	154700	2945056720	2400	2400	2400	2400	0
212	20240405	154600	2945056720	2400	2400	2400	2400	5213
213	20240405	154500	2945056720	2400	2400	2400	2400	0
214	20240405	154400	2945056720	2400	2400	2400	2400	0
215	20240405	154300	2945056720	2400	2400	2400	2400	0
216	20240405	154200	2945056720	2400	2400	2400	2400	0
217	20240405	154100	2945056720	2400	2400	2400	2400	0
218	20240405	154000	2945056720	2400	2400	2400	2400	0
219	20240405	153900	2945056720	2400	2400	2400	2400	0
220	20240405	153800	2945056720	2400	2400	2400	2400	0
221	20240405	153700	2945056720	2400	2400	2400	2400	0
222	20240405	153600	2945056720	2400	2400	2400	2400	0
223	20240405	153500	2945056720	2400	2400	2400	2400	0
224	20240405	153400	2945056720	2400	2400	2400	2400	0
225	20240405	153300	2945056720	2400	2400	2400	2400	0
226	20240405	153200	2945056720	2400	2400	2400	2400	0
227	20240405	153100	2945056720	2400	2400	2400	2400	0
228	20240405	153000	2945056720	2400	2400	2400	2400	5213
229	20240405	152900	2932545520	2395	2395	2395	2395	0
230	20240405	152800	2932545520	2395	2395	2395	2395	0
231	20240405	152700	2932545520	2395	2395	2395	2395	0
232	20240405	152600	2932545520	2395	2395	2395	2395	0
233	20240405	152500	2932545520	2395	2395	2395	2395	0
234	20240405	152400	2932545520	2395	2395	2395	2395	0
235	20240405	152300	2932545520	2395	2395	2395	2395	0
236	20240405	152200	2932545520	2395	2395	2395	2395	0
237	20240405	152100	2932545520	2395	2395	2395	2395	0
238	20240405	152000	2932545520	2395	2395	2395	2395	0
239	20240405	151900	2932545520	2395	2395	2395	2395	17
240	20240405	151800	2932504805	2395	2400	2400	2370	679
241	20240405	151700	2930881535	2400	2395	2400	2365	1634
242	20240405	151600	2927001810	2395	2400	2400	2395	668
243	20240405	151500	2925401010	2400	2400	2400	2400	292
244	20240405	151400	2924700210	2400	2400	2400	2395	52
245	20240405	151300	2924575415	2395	2395	2400	2395	801
246	20240405	151200	2922656475	2395	2395	2395	2395	0
247	20240405	151100	2922656475	2395	2395	2395	2395	105
248	20240405	151000	2922405000	2395	2395	2395	2395	122
249	20240405	150900	2922112810	2380	2385	2385	2380	203
250	20240405	150800	2921629600	2380	2380	2380	2380	21
251	20240405	150700	2921579620	2375	2380	2380	2375	274
252	20240405	150600	2920928075	2380	2380	2380	2380	1
253	20240405	150500	2920925695	2380	2380	2380	2380	392
254	20240405	150400	2919992735	2380	2380	2380	2380	0
255	20240405	150300	2919992735	2380	2380	2380	2380	0
256	20240405	150200	2919992735	2380	2385	2385	2380	248
257	20240405	150100	2919401995	2385	2385	2385	2385	0
258	20240405	150000	2919401995	2385	2370	2385	2370	560
259	20240405	145900	2918071010	2370	2370	2370	2370	0
260	20240405	145800	2918071010	2370	2375	2375	2370	111
261	20240405	145700	2917807840	2375	2375	2375	2375	20
262	20240405	145600	2917760340	2380	2380	2380	2380	458
263	20240405	145500	2916670300	2380	2380	2380	2380	0
264	20240405	145400	2916670300	2380	2380	2380	2380	5
265	20240405	145300	2916658400	2380	2380	2380	2380	1
266	20240405	145200	2916656020	2355	2375	2375	2350	6487
267	20240405	145100	2901332955	2385	2385	2385	2385	0
268	20240405	145000	2901332955	2385	2385	2385	2385	0
269	20240405	144900	2901332955	2385	2385	2385	2385	30
270	20240405	144800	2901261405	2375	2375	2375	2375	0
271	20240405	144700	2901261405	2375	2375	2375	2375	0
272	20240405	144600	2901261405	2375	2380	2380	2375	275
273	20240405	144500	2900607680	2385	2385	2385	2385	292
274	20240405	144400	2899911260	2385	2385	2385	2385	50
275	20240405	144300	2899792010	2385	2385	2385	2385	0
276	20240405	144200	2899792010	2385	2385	2385	2385	0
277	20240405	144100	2899792010	2385	2385	2385	2385	0
278	20240405	144000	2899792010	2385	2385	2385	2385	0
279	20240405	143900	2899792010	2385	2385	2385	2385	285
280	20240405	143800	2899112285	2385	2390	2390	2385	363
281	20240405	143700	2898246030	2385	2385	2385	2385	68
282	20240405	143600	2898083850	2375	2375	2375	2375	0
283	20240405	143500	2898083850	2375	2375	2375	2375	109
284	20240405	143400	2897824975	2375	2380	2380	2375	343
285	20240405	143300	2897009485	2380	2380	2380	2380	0
286	20240405	143200	2897009485	2380	2380	2380	2380	0
287	20240405	143100	2897009485	2380	2390	2390	2380	121
288	20240405	143000	2896720855	2390	2390	2390	2390	10
289	20240405	142900	2896696955	2415	2415	2415	2415	0
290	20240405	142800	2896696955	2415	2415	2415	2415	0
291	20240405	142700	2896696955	2415	2415	2415	2415	1
292	20240405	142600	2896694540	2415	2395	2415	2375	3518
293	20240405	142500	2888305990	2415	2415	2415	2415	0
294	20240405	142400	2888305990	2415	2415	2415	2415	2
295	20240405	142300	2888301160	2395	2395	2395	2395	1
296	20240405	142200	2888298765	2415	2415	2415	2415	5
297	20240405	142100	2888286690	2415	2415	2415	2415	0
298	20240405	142000	2888286690	2415	2415	2415	2415	50
299	20240405	141900	2888165940	2420	2420	2420	2420	0
300	20240405	141800	2888165940	2420	2420	2420	2420	0
301	20240405	141700	2888165940	2420	2410	2420	2410	31
302	20240405	141600	2888091150	2395	2395	2395	2395	0
303	20240405	141500	2888091150	2395	2395	2395	2395	0
304	20240405	141400	2888091150	2395	2400	2400	2395	884
305	20240405	141300	2885973530	2400	2400	2400	2400	0
306	20240405	141200	2885973530	2400	2400	2400	2400	116
307	20240405	141100	2885695130	2400	2400	2400	2400	500
308	20240405	141000	2884495130	2395	2395	2395	2395	0
309	20240405	140900	2884495130	2395	2395	2395	2395	0
310	20240405	140800	2884495130	2395	2395	2395	2395	3
311	20240405	140700	2884487945	2400	2400	2400	2400	557
312	20240405	140600	2883151145	2400	2400	2400	2400	200
313	20240405	140500	2882671145	2395	2395	2395	2395	500
314	20240405	140400	2881473645	2395	2395	2395	2395	0
315	20240405	140300	2881473645	2395	2395	2395	2395	0
316	20240405	140200	2881473645	2395	2395	2395	2395	0
317	20240405	140100	2881473645	2395	2395	2395	2395	0
318	20240405	140000	2881473645	2395	2395	2395	2395	19
319	20240405	135900	2881428140	2400	2400	2400	2400	0
320	20240405	135800	2881428140	2400	2400	2400	2400	0
321	20240405	135700	2881428140	2400	2395	2400	2395	151
322	20240405	135600	2881066490	2390	2390	2390	2390	1057
323	20240405	135500	2878540260	2390	2390	2390	2390	0
324	20240405	135400	2878540260	2390	2390	2390	2390	100
325	20240405	135300	2878301260	2390	2390	2390	2390	278
326	20240405	135200	2877636840	2390	2390	2390	2390	0
327	20240405	135100	2877636840	2390	2390	2390	2390	200
328	20240405	135000	2877158840	2390	2390	2390	2390	0
329	20240405	134900	2877158840	2390	2390	2390	2390	0
330	20240405	134800	2877158840	2390	2390	2390	2390	231
331	20240405	134700	2876606750	2390	2390	2390	2390	0
332	20240405	134600	2876606750	2390	2390	2390	2390	63
333	20240405	134500	2876456180	2390	2390	2390	2390	0
334	20240405	134400	2876456180	2390	2390	2390	2390	98
335	20240405	134300	2876221960	2390	2390	2390	2390	0
336	20240405	134200	2876221960	2390	2390	2390	2390	0
337	20240405	134100	2876221960	2390	2390	2390	2390	0
338	20240405	134000	2876221960	2390	2385	2390	2375	3255
339	20240405	133900	2868459270	2380	2380	2380	2380	74
340	20240405	133800	2868283150	2375	2375	2375	2375	0
341	20240405	133700	2868283150	2375	2375	2375	2375	0
342	20240405	133600	2868283150	2375	2370	2375	2370	350
343	20240405	133500	2867453480	2370	2370	2370	2370	0
344	20240405	133400	2867453480	2370	2375	2375	2370	67
345	20240405	133300	2867294415	2370	2375	2375	2370	129
346	20240405	133200	2866988180	2375	2375	2375	2375	1315
347	20240405	133100	2863865055	2375	2380	2380	2370	303
348	20240405	133000	2863145420	2380	2380	2380	2380	5
349	20240405	132900	2863133520	2380	2380	2380	2380	100
350	20240405	132800	2862895520	2380	2385	2385	2380	161
351	20240405	132700	2862512095	2385	2385	2385	2385	50
352	20240405	132600	2862392845	2385	2385	2385	2385	920
353	20240405	132500	2860198645	2385	2385	2385	2380	827
354	20240405	132400	2858226500	2385	2385	2385	2385	428
355	20240405	132300	2857205720	2380	2380	2380	2380	0
356	20240405	132200	2857205720	2380	2385	2385	2380	266
357	20240405	132100	2856571905	2385	2380	2385	2380	923
358	20240405	132000	2854372650	2385	2385	2385	2385	176
359	20240405	131900	2853952890	2385	2385	2385	2385	476
360	20240405	131800	2852817630	2385	2380	2385	2380	540
361	20240405	131700	2851529805	2380	2380	2380	2380	0
362	20240405	131600	2851529805	2380	2380	2380	2380	100
363	20240405	131500	2851291805	2380	2375	2380	2375	849
364	20240405	131400	2849271295	2375	2375	2375	2375	401
365	20240405	131300	2848318920	2380	2385	2385	2380	2988
366	20240405	131200	2841206125	2390	2390	2390	2390	0
367	20240405	131100	2841206125	2390	2390	2390	2390	30
368	20240405	131000	2841134425	2385	2400	2400	2385	2400
369	20240405	130900	2835391430	2400	2400	2400	2400	1000
370	20240405	130800	2832991430	2410	2410	2410	2410	0
371	20240405	130700	2832991430	2410	2410	2410	2410	0
372	20240405	130600	2832991430	2410	2410	2410	2410	0
373	20240405	130500	2832991430	2410	2410	2410	2410	877
374	20240405	130400	2830877860	2410	2410	2410	2410	251
375	20240405	130300	2830272950	2410	2410	2410	2410	0
376	20240405	130200	2830272950	2410	2395	2410	2395	849
377	20240405	130100	2828228705	2395	2400	2400	2395	70
378	20240405	130000	2828061025	2390	2390	2390	2390	0
379	20240405	125900	2828061025	2390	2390	2390	2390	0
380	20240405	125800	2828061025	2390	2390	2390	2390	55
381	20240405	125700	2827929575	2395	2395	2395	2395	21
382	20240405	125600	2827879280	2395	2400	2400	2395	1251
383	20240405	125500	2824880505	2415	2415	2415	2415	1
384	20240405	125400	2824878090	2400	2400	2400	2400	320
385	20240405	125300	2824110090	2400	2405	2405	2400	384
386	20240405	125200	2823186715	2405	2405	2405	2405	1
387	20240405	125100	2823184310	2405	2405	2405	2405	0
388	20240405	125000	2823184310	2405	2405	2405	2405	79
389	20240405	124900	2822994315	2405	2405	2405	2405	707
390	20240405	124800	2821293980	2410	2410	2410	2410	1
391	20240405	124700	2821291570	2400	2400	2400	2400	0
392	20240405	124600	2821291570	2400	2400	2400	2400	0
393	20240405	124500	2821291570	2400	2400	2400	2400	0
394	20240405	124400	2821291570	2400	2400	2400	2400	0
395	20240405	124300	2821291570	2400	2410	2410	2400	84
396	20240405	124200	2821089955	2400	2400	2400	2400	100
397	20240405	124100	2820849955	2400	2400	2400	2400	1500
398	20240405	124000	2817249955	2400	2400	2400	2400	0
399	20240405	123900	2817249955	2400	2405	2405	2400	777
400	20240405	123800	2815384105	2400	2400	2400	2400	826
401	20240405	123700	2813401705	2400	2390	2400	2390	1000
402	20240405	123600	2811003775	2390	2390	2390	2390	3
403	20240405	123500	2810996605	2390	2390	2390	2390	487
404	20240405	123400	2809832675	2400	2400	2400	2400	872
405	20240405	123300	2807739875	2400	2400	2400	2400	160
406	20240405	123200	2807355875	2410	2410	2410	2410	19
407	20240405	123100	2807310085	2410	2410	2410	2410	196
408	20240405	123000	2806837725	2425	2400	2425	2400	209
409	20240405	122900	2806334050	2420	2420	2420	2420	782
410	20240405	122800	2804441610	2400	2400	2400	2400	40
411	20240405	122700	2804345610	2420	2420	2420	2420	70
412	20240405	122600	2804176210	2400	2420	2420	2400	67
413	20240405	122500	2804015285	2400	2400	2400	2400	2085
414	20240405	122400	2799011285	2400	2395	2400	2395	253
415	20240405	122300	2798404185	2400	2380	2400	2380	977
416	20240405	122200	2796061755	2370	2370	2370	2370	30
417	20240405	122100	2795990655	2370	2370	2375	2370	809
418	20240405	122000	2794069990	2370	2360	2370	2355	1070
419	20240405	121900	2791541530	2360	2355	2360	2355	2177
420	20240405	121800	2786404680	2355	2380	2380	2355	2371
421	20240405	121700	2780787670	2385	2435	2445	2385	25556
422	20240405	121600	2719370860	2420	2425	2425	2420	462
423	20240405	121500	2718252760	2425	2425	2425	2425	0
424	20240405	121400	2718252760	2425	2425	2425	2425	50
425	20240405	121300	2718131510	2425	2430	2430	2425	590
426	20240405	121200	2716700295	2435	2445	2445	2435	236
427	20240405	121100	2716124785	2445	2445	2445	2445	0
428	20240405	121000	2716124785	2445	2445	2445	2445	0
429	20240405	120900	2716124785	2445	2445	2445	2445	0
430	20240405	120800	2716124785	2445	2445	2445	2445	8
431	20240405	120700	2716105225	2420	2420	2420	2420	0
432	20240405	120600	2716105225	2420	2425	2450	2420	1029
433	20240405	120500	2713603420	2420	2420	2420	2420	747
434	20240405	120400	2711795680	2420	2435	2435	2420	3935
435	20240405	120300	2702254540	2435	2440	2440	2435	1455
436	20240405	120200	2698708725	2435	2445	2445	2435	1290
437	20240405	120100	2695559960	2445	2445	2445	2445	776
438	20240405	120000	2693662640	2445	2450	2450	2445	61
439	20240405	115900	2693513245	2440	2460	2460	2440	173
440	20240405	115800	2693090295	2445	2450	2450	2445	516
441	20240405	115700	2691827055	2460	2465	2465	2460	327
442	20240405	115600	2691022620	2475	2475	2475	2475	1
443	20240405	115500	2691020145	2475	2475	2475	2475	402
444	20240405	115400	2690025195	2475	2460	2475	2460	208
445	20240405	115300	2689513365	2460	2460	2460	2460	364
446	20240405	115200	2688617925	2460	2450	2460	2450	241
447	20240405	115100	2688027380	2450	2455	2455	2450	278
448	20240405	115000	2687346195	2460	2460	2470	2460	7837
449	20240405	114900	2668067120	2465	2470	2470	2465	501
450	20240405	114800	2666832150	2475	2475	2475	2475	500
451	20240405	114700	2665594650	2470	2475	2475	2470	1832
452	20240405	114600	2661067055	2475	2475	2475	2475	37
453	20240405	114500	2660975480	2475	2475	2475	2475	910
454	20240405	114400	2658723230	2475	2475	2475	2475	0
455	20240405	114300	2658723230	2475	2475	2475	2475	355
456	20240405	114200	2657844605	2480	2480	2480	2480	1332
457	20240405	114100	2654541245	2480	2480	2480	2480	0
458	20240405	114000	2654541245	2480	2480	2480	2480	347
459	20240405	113900	2653680685	2485	2480	2485	2480	2010
460	20240405	113800	2648695835	2480	2480	2480	2480	46
461	20240405	113700	2648581755	2485	2485	2485	2485	5
462	20240405	113600	2648569330	2480	2485	2485	2480	1094
463	20240405	113500	2645855840	2485	2485	2485	2485	1010
464	20240405	113400	2643345990	2485	2485	2485	2485	0
465	20240405	113300	2643345990	2485	2480	2485	2480	337
466	20240405	113200	2642510180	2480	2485	2485	2480	1339
467	20240405	113100	2639182770	2485	2485	2485	2485	772
468	20240405	113000	2637264350	2480	2480	2480	2480	0
469	20240405	112900	2637264350	2480	2480	2480	2480	47
470	20240405	112800	2637147790	2480	2480	2480	2480	30
471	20240405	112700	2637073390	2480	2485	2485	2480	90
472	20240405	112600	2636850180	2480	2480	2480	2480	2153
473	20240405	112500	2631510740	2480	2480	2480	2480	2512
474	20240405	112400	2625280980	2480	2485	2485	2480	1537
475	20240405	112300	2621468990	2490	2500	2500	2490	451
476	20240405	112200	2620345980	2500	2500	2500	2500	50
477	20240405	112100	2620220980	2500	2500	2500	2500	3
478	20240405	112000	2620213480	2505	2505	2505	2505	1
479	20240405	111900	2620210975	2495	2495	2495	2495	99
480	20240405	111800	2619963970	2495	2495	2495	2495	1
481	20240405	111700	2619961475	2505	2505	2505	2505	210
482	20240405	111600	2619435425	2505	2505	2505	2505	3
483	20240405	111500	2619427910	2495	2485	2500	2485	2086
484	20240405	111400	2614221275	2490	2490	2490	2480	104
485	20240405	111300	2613962335	2490	2480	2490	2475	1214
486	20240405	111200	2610955720	2480	2480	2480	2480	724
487	20240405	111100	2609160200	2485	2485	2485	2480	799
488	20240405	111000	2607178045	2490	2495	2495	2490	4
489	20240405	110900	2607168075	2495	2490	2495	2480	551
490	20240405	110800	2605799225	2490	2485	2490	2485	441
491	20240405	110700	2604703200	2480	2480	2485	2480	1430
492	20240405	110600	2601156795	2475	2480	2480	2470	195
493	20240405	110500	2600673615	2480	2485	2485	2475	3764
494	20240405	110400	2591339460	2480	2465	2480	2460	1594
495	20240405	110300	2587403290	2460	2445	2460	2445	1058
496	20240405	110200	2584806120	2445	2485	2485	2425	13417
497	20240405	110100	2551748685	2500	2515	2515	2485	6697
498	20240405	110000	2534958175	2520	2520	2530	2520	1206
499	20240405	105900	2531917945	2520	2540	2540	2520	3249
500	20240405	105800	2523704670	2545	2565	2565	2540	3469
501	20240405	105700	2514855825	2560	2560	2560	2560	100
502	20240405	105600	2514599825	2560	2565	2565	2560	1892
503	20240405	105500	2509749645	2570	2570	2570	2570	60
504	20240405	105400	2509595445	2565	2565	2570	2565	2462
505	20240405	105300	2503280375	2565	2565	2565	2565	435
506	20240405	105200	2502164600	2570	2580	2580	2570	232
507	20240405	105100	2501567830	2580	2570	2580	2570	100
508	20240405	105000	2501310105	2565	2570	2570	2565	332
509	20240405	104900	2500457945	2570	2570	2570	2570	1189
510	20240405	104800	2497402215	2575	2575	2575	2575	26
511	20240405	104700	2497335265	2575	2575	2575	2575	657
512	20240405	104600	2495643490	2575	2575	2575	2575	305
513	20240405	104500	2494858115	2575	2610	2610	2575	29
514	20240405	104400	2494782460	2575	2615	2615	2575	868
515	20240405	104300	2492537540	2615	2580	2615	2580	747
516	20240405	104200	2490584645	2595	2595	2595	2595	10
517	20240405	104100	2490558695	2595	2585	2595	2580	128
518	20240405	104000	2490227755	2585	2585	2585	2585	2
519	20240405	103900	2490222585	2575	2575	2575	2575	0
520	20240405	103800	2490222585	2575	2575	2575	2575	20
521	20240405	103700	2490171085	2580	2570	2580	2565	1008
522	20240405	103600	2487580650	2580	2580	2580	2580	0
523	20240405	103500	2487580650	2580	2560	2580	2560	90
524	20240405	103400	2487348810	2560	2565	2565	2560	1134
525	20240405	103300	2484444995	2585	2585	2585	2585	1634
526	20240405	103200	2480221105	2565	2565	2565	2565	0
527	20240405	103100	2480221105	2565	2565	2565	2565	493
528	20240405	103000	2478956560	2565	2575	2575	2565	1447
529	20240405	102900	2475230705	2580	2575	2580	2570	49
530	20240405	102800	2475104395	2580	2580	2580	2580	0
531	20240405	102700	2475104395	2580	2570	2580	2570	1321
532	20240405	102600	2471696365	2580	2580	2580	2580	33
533	20240405	102500	2471611225	2580	2570	2580	2565	2325
534	20240405	102400	2465638570	2580	2575	2580	2570	1086
535	20240405	102300	2462844980	2575	2575	2575	2575	118
536	20240405	102200	2462541130	2575	2575	2580	2575	457
537	20240405	102100	2461364085	2570	2575	2575	2570	10
538	20240405	102000	2461338365	2570	2575	2575	2570	364
539	20240405	101900	2460402145	2575	2580	2580	2575	425
540	20240405	101800	2459307740	2570	2575	2575	2570	652
541	20240405	101700	2457629085	2580	2575	2580	2575	325
542	20240405	101600	2456790760	2580	2580	2580	2575	733
543	20240405	101500	2454902320	2580	2580	2580	2580	0
544	20240405	101400	2454902320	2580	2565	2580	2565	2317
545	20240405	101300	2448958510	2565	2580	2580	2565	8662
546	20240405	101200	2426702315	2580	2580	2580	2580	1258
547	20240405	101100	2423456675	2590	2590	2590	2580	1888
548	20240405	101000	2418585265	2590	2590	2590	2585	1036
549	20240405	100900	2415906740	2595	2595	2600	2595	530
550	20240405	100800	2414531340	2595	2590	2595	2585	629
551	20240405	100700	2412899175	2595	2595	2595	2595	57
552	20240405	100600	2412751260	2595	2575	2600	2570	3315
553	20240405	100500	2404213500	2575	2585	2600	2575	2972
554	20240405	100400	2396544070	2585	2600	2600	2585	2096
555	20240405	100300	2391120280	2600	2610	2610	2590	6392
556	20240405	100200	2374480455	2610	2615	2625	2610	375
557	20240405	100100	2373499980	2620	2635	2635	2615	3638
558	20240405	100000	2363975875	2625	2635	2635	2620	867
559	20240405	095900	2361697845	2635	2650	2650	2635	1387
560	20240405	095800	2358030830	2650	2640	2650	2625	743
561	20240405	095700	2356068465	2650	2665	2670	2650	975
562	20240405	095600	2353481120	2670	2670	2670	2655	2282
563	20240405	095500	2347395770	2670	2655	2670	2655	361
564	20240405	095400	2346436335	2655	2635	2660	2635	3191
565	20240405	095300	2337983040	2630	2630	2630	2620	1512
566	20240405	095200	2334011580	2630	2635	2635	2630	637
567	20240405	095100	2332334955	2635	2640	2640	2635	3396
568	20240405	095000	2323378450	2640	2635	2640	2635	881
569	20240405	094900	2321055785	2635	2635	2635	2630	1611
570	20240405	094800	2316814050	2635	2640	2640	2635	2614
571	20240405	094700	2309924150	2635	2635	2665	2635	1401
572	20240405	094600	2306225455	2640	2630	2640	2630	2978
573	20240405	094500	2298388400	2635	2665	2665	2630	11251
574	20240405	094400	2268646175	2665	2670	2670	2665	2410
575	20240405	094300	2262222565	2675	2685	2690	2675	3515
576	20240405	094200	2252811810	2685	2685	2690	2685	128
577	20240405	094100	2252468075	2690	2695	2695	2680	3931
578	20240405	094000	2241910805	2690	2695	2715	2690	2823
579	20240405	093900	2234266415	2715	2695	2715	2690	5251
580	20240405	093800	2220115250	2715	2720	2720	2690	1662
581	20240405	093700	2215630905	2720	2705	2725	2700	1705
582	20240405	093600	2211018315	2705	2715	2730	2680	20190
583	20240405	093500	2156150415	2705	2670	2740	2665	4072
584	20240405	093400	2145195655	2670	2665	2675	2660	817
585	20240405	093300	2143017005	2660	2660	2675	2660	1236
586	20240405	093200	2139723420	2660	2655	2670	2645	1761
587	20240405	093100	2135033665	2650	2680	2690	2615	15456
588	20240405	093000	2094181895	2675	2675	2680	2655	1664
589	20240405	092900	2089740230	2670	2675	2675	2650	2169
590	20240405	092800	2083961700	2675	2660	2675	2650	1931
591	20240405	092700	2078831345	2665	2690	2695	2645	3791
592	20240405	092600	2068707750	2690	2700	2705	2675	62
593	20240405	092500	2068540345	2705	2720	2720	2645	5943
594	20240405	092400	2052641755	2715	2715	2730	2710	4097
595	20240405	092300	2041509745	2715	2710	2730	2710	854
596	20240405	092200	2039186685	2700	2705	2710	2700	2787
597	20240405	092100	2031654535	2710	2720	2730	2705	1512
598	20240405	092000	2027547525	2700	2660	2720	2650	11532
599	20240405	091900	1996768160	2665	2685	2695	2660	7394
600	20240405	091800	1976917225	2685	2640	2755	2625	15264
601	20240405	091700	1935883320	2650	2760	2760	2640	18136
602	20240405	091600	1886750695	2755	2770	2775	2730	14135
603	20240405	091500	1847836340	2770	2790	2810	2770	21624
604	20240405	091400	1787517135	2790	2870	2870	2725	57058
605	20240405	091300	1628262195	2870	2870	2880	2835	43950
606	20240405	091200	1502488010	2870	2775	2900	2775	46902
607	20240405	091100	1369050620	2775	2885	2950	2745	87087
608	20240405	091000	1122688750	2930	2845	2950	2840	59793
609	20240405	090900	950716910	2980	2980	2980	2980	0
610	20240405	090800	950716910	2980	2755	2980	2755	49410
611	20240405	090700	812998980	2795	2795	2795	2795	0
612	20240405	090600	812998980	2795	2795	2795	2795	0
613	20240405	090500	812998980	2795	3100	3100	2795	122346
614	20240405	090400	441713405	3215	3215	3215	3215	0
615	20240405	090300	441713405	3215	3030	3215	3015	78718
616	20240405	090200	195725215	3030	2925	3055	2875	56676
617	20240405	090100	27171925	2800	2800	2800	2800	0
618	20240405	090000	27171925	2800	2550	2800	2550	10062