KissMeData/101000/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195000	713543210	2660	2660	2660	2660	2632
3	20240408	194900	713543210	2660	2660	2660	2660	0
4	20240408	194800	713543210	2660	2660	2660	2660	0
5	20240408	194700	713543210	2660	2660	2660	2660	0
6	20240408	194600	713543210	2660	2660	2660	2660	0
7	20240408	194500	713543210	2660	2660	2660	2660	0
8	20240408	194400	713543210	2660	2660	2660	2660	0
9	20240408	194300	713543210	2660	2660	2660	2660	0
10	20240408	194200	713543210	2660	2660	2660	2660	0
11	20240408	194100	713543210	2660	2660	2660	2660	0
12	20240408	194000	713543210	2660	2660	2660	2660	0
13	20240408	193900	713543210	2660	2660	2660	2660	0
14	20240408	193800	713543210	2660	2660	2660	2660	0
15	20240408	193700	713543210	2660	2660	2660	2660	0
16	20240408	193600	713543210	2660	2660	2660	2660	0
17	20240408	193500	713543210	2660	2660	2660	2660	0
18	20240408	193400	713543210	2660	2660	2660	2660	0
19	20240408	193300	713543210	2660	2660	2660	2660	0
20	20240408	193200	713543210	2660	2660	2660	2660	0
21	20240408	193100	713543210	2660	2660	2660	2660	0
22	20240408	193000	713543210	2660	2660	2660	2660	0
23	20240408	192900	713543210	2660	2660	2660	2660	0
24	20240408	192800	713543210	2660	2660	2660	2660	0
25	20240408	192700	713543210	2660	2660	2660	2660	0
26	20240408	192600	713543210	2660	2660	2660	2660	0
27	20240408	192500	713543210	2660	2660	2660	2660	0
28	20240408	192400	713543210	2660	2660	2660	2660	0
29	20240408	192300	713543210	2660	2660	2660	2660	0
30	20240408	192200	713543210	2660	2660	2660	2660	0
31	20240408	192100	713543210	2660	2660	2660	2660	0
32	20240408	192000	713543210	2660	2660	2660	2660	2632
33	20240408	191900	713543210	2660	2660	2660	2660	0
34	20240408	191800	713543210	2660	2660	2660	2660	0
35	20240408	191700	713543210	2660	2660	2660	2660	0
36	20240408	191600	713543210	2660	2660	2660	2660	0
37	20240408	191500	713543210	2660	2660	2660	2660	0
38	20240408	191400	713543210	2660	2660	2660	2660	0
39	20240408	191300	713543210	2660	2660	2660	2660	0
40	20240408	191200	713543210	2660	2660	2660	2660	0
41	20240408	191100	713543210	2660	2660	2660	2660	0
42	20240408	191000	713543210	2660	2660	2660	2660	0
43	20240408	190900	713543210	2660	2660	2660	2660	0
44	20240408	190800	713543210	2660	2660	2660	2660	0
45	20240408	190700	713543210	2660	2660	2660	2660	0
46	20240408	190600	713543210	2660	2660	2660	2660	0
47	20240408	190500	713543210	2660	2660	2660	2660	0
48	20240408	190400	713543210	2660	2660	2660	2660	0
49	20240408	190300	713543210	2660	2660	2660	2660	0
50	20240408	190200	713543210	2660	2660	2660	2660	0
51	20240408	190100	713543210	2660	2660	2660	2660	0
52	20240408	190000	713543210	2660	2660	2660	2660	0
53	20240408	185900	713543210	2660	2660	2660	2660	0
54	20240408	185800	713543210	2660	2660	2660	2660	0
55	20240408	185700	713543210	2660	2660	2660	2660	0
56	20240408	185600	713543210	2660	2660	2660	2660	0
57	20240408	185500	713543210	2660	2660	2660	2660	0
58	20240408	185400	713543210	2660	2660	2660	2660	0
59	20240408	185300	713543210	2660	2660	2660	2660	0
60	20240408	185200	713543210	2660	2660	2660	2660	0
61	20240408	185100	713543210	2660	2660	2660	2660	0
62	20240408	185000	713543210	2660	2660	2660	2660	2632
63	20240408	184900	713543210	2660	2660	2660	2660	0
64	20240408	184800	713543210	2660	2660	2660	2660	0
65	20240408	184700	713543210	2660	2660	2660	2660	0
66	20240408	184600	713543210	2660	2660	2660	2660	0
67	20240408	184500	713543210	2660	2660	2660	2660	0
68	20240408	184400	713543210	2660	2660	2660	2660	0
69	20240408	184300	713543210	2660	2660	2660	2660	0
70	20240408	184200	713543210	2660	2660	2660	2660	0
71	20240408	184100	713543210	2660	2660	2660	2660	0
72	20240408	184000	713543210	2660	2660	2660	2660	0
73	20240408	183900	713543210	2660	2660	2660	2660	0
74	20240408	183800	713543210	2660	2660	2660	2660	0
75	20240408	183700	713543210	2660	2660	2660	2660	0
76	20240408	183600	713543210	2660	2660	2660	2660	0
77	20240408	183500	713543210	2660	2660	2660	2660	0
78	20240408	183400	713543210	2660	2660	2660	2660	0
79	20240408	183300	713543210	2660	2660	2660	2660	0
80	20240408	183200	713543210	2660	2660	2660	2660	0
81	20240408	183100	713543210	2660	2660	2660	2660	0
82	20240408	183000	713543210	2660	2660	2660	2660	0
83	20240408	182900	713543210	2660	2660	2660	2660	0
84	20240408	182800	713543210	2660	2660	2660	2660	0
85	20240408	182700	713543210	2660	2660	2660	2660	0
86	20240408	182600	713543210	2660	2660	2660	2660	0
87	20240408	182500	713543210	2660	2660	2660	2660	0
88	20240408	182400	713543210	2660	2660	2660	2660	0
89	20240408	182300	713543210	2660	2660	2660	2660	0
90	20240408	182200	713543210	2660	2660	2660	2660	0
91	20240408	182100	713543210	2660	2660	2660	2660	0
92	20240408	182000	713543210	2660	2660	2660	2660	2632
93	20240408	181900	713543210	2660	2660	2660	2660	0
94	20240408	181800	713543210	2660	2660	2660	2660	0
95	20240408	181700	713543210	2660	2660	2660	2660	0
96	20240408	181600	713543210	2660	2660	2660	2660	0
97	20240408	181500	713543210	2660	2660	2660	2660	0
98	20240408	181400	713543210	2660	2660	2660	2660	0
99	20240408	181300	713543210	2660	2660	2660	2660	0
100	20240408	181200	713543210	2660	2660	2660	2660	0
101	20240408	181100	713543210	2660	2660	2660	2660	0
102	20240408	181000	713543210	2660	2660	2660	2660	0
103	20240408	180900	713543210	2660	2660	2660	2660	0
104	20240408	180800	713543210	2660	2660	2660	2660	0
105	20240408	180700	713543210	2660	2660	2660	2660	0
106	20240408	180600	713543210	2660	2660	2660	2660	0
107	20240408	180500	713543210	2660	2660	2660	2660	0
108	20240408	180400	713543210	2660	2660	2660	2660	0
109	20240408	180300	713543210	2660	2660	2660	2660	0
110	20240408	180200	713543210	2660	2660	2660	2660	0
111	20240408	180100	713543210	2660	2660	2660	2660	0
112	20240408	180000	713543210	2660	2660	2660	2660	0
113	20240408	175900	713543210	2660	2660	2660	2660	0
114	20240408	175800	713543210	2660	2660	2660	2660	0
115	20240408	175700	713543210	2660	2660	2660	2660	0
116	20240408	175600	713543210	2660	2660	2660	2660	0
117	20240408	175500	713543210	2660	2660	2660	2660	0
118	20240408	175400	713543210	2660	2660	2660	2660	0
119	20240408	175300	713543210	2660	2660	2660	2660	0
120	20240408	175200	713543210	2660	2660	2660	2660	0
121	20240408	175100	713543210	2660	2660	2660	2660	0
122	20240408	175000	713543210	2660	2660	2660	2660	2632
123	20240408	174900	713543210	2660	2660	2660	2660	0
124	20240408	174800	713543210	2660	2660	2660	2660	0
125	20240408	174700	713543210	2660	2660	2660	2660	0
126	20240408	174600	713543210	2660	2660	2660	2660	0
127	20240408	174500	713543210	2660	2660	2660	2660	0
128	20240408	174400	713543210	2660	2660	2660	2660	0
129	20240408	174300	713543210	2660	2660	2660	2660	0
130	20240408	174200	713543210	2660	2660	2660	2660	0
131	20240408	174100	713543210	2660	2660	2660	2660	0
132	20240408	174000	713543210	2660	2660	2660	2660	0
133	20240408	173900	713543210	2660	2660	2660	2660	0
134	20240408	173800	713543210	2660	2660	2660	2660	0
135	20240408	173700	713543210	2660	2660	2660	2660	0
136	20240408	173600	713543210	2660	2660	2660	2660	0
137	20240408	173500	713543210	2660	2660	2660	2660	0
138	20240408	173400	713543210	2660	2660	2660	2660	0
139	20240408	173300	713543210	2660	2660	2660	2660	0
140	20240408	173200	713543210	2660	2660	2660	2660	0
141	20240408	173100	713543210	2660	2660	2660	2660	0
142	20240408	173000	713543210	2660	2660	2660	2660	0
143	20240408	172900	713543210	2660	2660	2660	2660	0
144	20240408	172800	713543210	2660	2660	2660	2660	0
145	20240408	172700	713543210	2660	2660	2660	2660	0
146	20240408	172600	713543210	2660	2660	2660	2660	0
147	20240408	172500	713543210	2660	2660	2660	2660	0
148	20240408	172400	713543210	2660	2660	2660	2660	0
149	20240408	172300	713543210	2660	2660	2660	2660	0
150	20240408	172200	713543210	2660	2660	2660	2660	0
151	20240408	172100	713543210	2660	2660	2660	2660	0
152	20240408	172000	713543210	2660	2660	2660	2660	2632
153	20240408	171900	713543210	2660	2660	2660	2660	0
154	20240408	171800	713543210	2660	2660	2660	2660	0
155	20240408	171700	713543210	2660	2660	2660	2660	0
156	20240408	171600	713543210	2660	2660	2660	2660	0
157	20240408	171500	713543210	2660	2660	2660	2660	0
158	20240408	171400	713543210	2660	2660	2660	2660	0
159	20240408	171300	713543210	2660	2660	2660	2660	0
160	20240408	171200	713543210	2660	2660	2660	2660	0
161	20240408	171100	713543210	2660	2660	2660	2660	0
162	20240408	171000	713543210	2660	2660	2660	2660	0
163	20240408	170900	713543210	2660	2660	2660	2660	0
164	20240408	170800	713543210	2660	2660	2660	2660	0
165	20240408	170700	713543210	2660	2660	2660	2660	0
166	20240408	170600	713543210	2660	2660	2660	2660	0
167	20240408	170500	713543210	2660	2660	2660	2660	0
168	20240408	170400	713543210	2660	2660	2660	2660	0
169	20240408	170300	713543210	2660	2660	2660	2660	0
170	20240408	170200	713543210	2660	2660	2660	2660	0
171	20240408	170100	713543210	2660	2660	2660	2660	0
172	20240408	170000	713543210	2660	2660	2660	2660	0
173	20240408	165900	713543210	2660	2660	2660	2660	0
174	20240408	165800	713543210	2660	2660	2660	2660	0
175	20240408	165700	713543210	2660	2660	2660	2660	0
176	20240408	165600	713543210	2660	2660	2660	2660	0
177	20240408	165500	713543210	2660	2660	2660	2660	0
178	20240408	165400	713543210	2660	2660	2660	2660	0
179	20240408	165300	713543210	2660	2660	2660	2660	0
180	20240408	165200	713543210	2660	2660	2660	2660	0
181	20240408	165100	713543210	2660	2660	2660	2660	0
182	20240408	165000	713543210	2660	2660	2660	2660	2632
183	20240408	164900	713543210	2660	2660	2660	2660	0
184	20240408	164800	713543210	2660	2660	2660	2660	0
185	20240408	164700	713543210	2660	2660	2660	2660	0
186	20240408	164600	713543210	2660	2660	2660	2660	0
187	20240408	164500	713543210	2660	2660	2660	2660	0
188	20240408	164400	713543210	2660	2660	2660	2660	0
189	20240408	164300	713543210	2660	2660	2660	2660	0
190	20240408	164200	713543210	2660	2660	2660	2660	0
191	20240408	164100	713543210	2660	2660	2660	2660	0
192	20240408	164000	713543210	2660	2660	2660	2660	0
193	20240408	163900	713543210	2660	2660	2660	2660	0
194	20240408	163800	713543210	2660	2660	2660	2660	0
195	20240408	163700	713543210	2660	2660	2660	2660	0
196	20240408	163600	713543210	2660	2660	2660	2660	0
197	20240408	163500	713543210	2660	2660	2660	2660	0
198	20240408	163400	713543210	2660	2660	2660	2660	0
199	20240408	163300	713543210	2660	2660	2660	2660	0
200	20240408	163200	713543210	2660	2660	2660	2660	0
201	20240408	163100	713543210	2660	2660	2660	2660	0
202	20240408	163000	713543210	2660	2660	2660	2660	0
203	20240408	162900	713543210	2660	2660	2660	2660	0
204	20240408	162800	713543210	2660	2660	2660	2660	0
205	20240408	162700	713543210	2660	2660	2660	2660	0
206	20240408	162600	713543210	2660	2660	2660	2660	0
207	20240408	162500	713543210	2660	2660	2660	2660	0
208	20240408	162400	713543210	2660	2660	2660	2660	0
209	20240408	162300	713543210	2660	2660	2660	2660	0
210	20240408	162200	713543210	2660	2660	2660	2660	0
211	20240408	162100	713543210	2660	2660	2660	2660	0
212	20240408	162000	713543210	2660	2660	2660	2660	2632
213	20240408	161900	713543210	2660	2660	2660	2660	0
214	20240408	161800	713543210	2660	2660	2660	2660	0
215	20240408	161700	713543210	2660	2660	2660	2660	0
216	20240408	161600	713543210	2660	2660	2660	2660	0
217	20240408	161500	713543210	2660	2660	2660	2660	0
218	20240408	161400	713543210	2660	2660	2660	2660	0
219	20240408	161300	713543210	2660	2660	2660	2660	0
220	20240408	161200	713543210	2660	2660	2660	2660	0
221	20240408	161100	713543210	2660	2660	2660	2660	0
222	20240408	161000	713543210	2660	2660	2660	2660	0
223	20240408	160900	713543210	2660	2660	2660	2660	0
224	20240408	160800	713543210	2660	2660	2660	2660	0
225	20240408	160700	713543210	2660	2660	2660	2660	0
226	20240408	160600	713543210	2660	2660	2660	2660	0
227	20240408	160500	713543210	2660	2660	2660	2660	0
228	20240408	160400	713543210	2660	2660	2660	2660	0
229	20240408	160300	713543210	2660	2660	2660	2660	0
230	20240408	160200	713543210	2660	2660	2660	2660	0
231	20240408	160100	713543210	2660	2660	2660	2660	0
232	20240408	160000	713543210	2660	2660	2660	2660	0
233	20240408	155900	713543210	2660	2660	2660	2660	0
234	20240408	155800	713543210	2660	2660	2660	2660	0
235	20240408	155700	713543210	2660	2660	2660	2660	0
236	20240408	155600	713543210	2660	2660	2660	2660	0
237	20240408	155500	713543210	2660	2660	2660	2660	0
238	20240408	155400	713543210	2660	2660	2660	2660	0
239	20240408	155300	713543210	2660	2660	2660	2660	0
240	20240408	155200	713543210	2660	2660	2660	2660	0
241	20240408	155100	713543210	2660	2660	2660	2660	0
242	20240408	155000	713543210	2660	2660	2660	2660	2632
243	20240408	154900	713543210	2660	2660	2660	2660	0
244	20240408	154800	713543210	2660	2660	2660	2660	0
245	20240408	154700	713543210	2660	2660	2660	2660	0
246	20240408	154600	713543210	2660	2660	2660	2660	0
247	20240408	154500	713543210	2660	2660	2660	2660	0
248	20240408	154400	713543210	2660	2660	2660	2660	0
249	20240408	154300	713543210	2660	2660	2660	2660	0
250	20240408	154200	713543210	2660	2660	2660	2660	0
251	20240408	154100	713543210	2660	2660	2660	2660	0
252	20240408	154000	713543210	2660	2660	2660	2660	0
253	20240408	153900	713543210	2660	2660	2660	2660	0
254	20240408	153800	713543210	2660	2660	2660	2660	0
255	20240408	153700	713543210	2660	2660	2660	2660	0
256	20240408	153600	713543210	2660	2660	2660	2660	0
257	20240408	153500	713543210	2660	2660	2660	2660	0
258	20240408	153400	713543210	2660	2660	2660	2660	0
259	20240408	153300	713543210	2660	2660	2660	2660	0
260	20240408	153200	713543210	2660	2660	2660	2660	0
261	20240408	153100	713543210	2660	2660	2660	2660	0
262	20240408	153000	713543210	2660	2660	2660	2660	2632
263	20240408	152900	706542090	2625	2625	2625	2625	0
264	20240408	152800	706542090	2625	2625	2625	2625	0
265	20240408	152700	706542090	2625	2625	2625	2625	0
266	20240408	152600	706542090	2625	2625	2625	2625	0
267	20240408	152500	706542090	2625	2625	2625	2625	0
268	20240408	152400	706542090	2625	2625	2625	2625	0
269	20240408	152300	706542090	2625	2625	2625	2625	0
270	20240408	152200	706542090	2625	2625	2625	2625	0
271	20240408	152100	706542090	2625	2625	2625	2625	0
272	20240408	152000	706542090	2625	2625	2625	2625	0
273	20240408	151900	706542090	2625	2655	2655	2625	776
274	20240408	151800	704495635	2655	2650	2655	2650	669
275	20240408	151700	702722600	2645	2645	2645	2645	381
276	20240408	151600	701714855	2645	2645	2645	2645	0
277	20240408	151500	701714855	2645	2645	2645	2645	1
278	20240408	151400	701712210	2640	2640	2640	2640	2196
279	20240408	151300	695914770	2645	2645	2645	2645	0
280	20240408	151200	695914770	2645	2645	2645	2645	0
281	20240408	151100	695914770	2645	2645	2645	2645	0
282	20240408	151000	695914770	2645	2645	2645	2645	384
283	20240408	150900	694899090	2640	2640	2640	2640	0
284	20240408	150800	694899090	2640	2640	2640	2640	2
285	20240408	150700	694893810	2640	2640	2640	2640	14
286	20240408	150600	694856850	2635	2635	2635	2635	0
287	20240408	150500	694856850	2635	2635	2635	2635	0
288	20240408	150400	694856850	2635	2635	2635	2635	0
289	20240408	150300	694856850	2635	2640	2640	2635	71
290	20240408	150200	694669755	2635	2640	2640	2635	101
291	20240408	150100	694403615	2640	2640	2640	2640	2
292	20240408	150000	694398335	2635	2635	2635	2635	5
293	20240408	145900	694385160	2635	2635	2635	2635	0
294	20240408	145800	694385160	2635	2635	2635	2635	185
295	20240408	145700	693897685	2640	2640	2640	2615	4446
296	20240408	145600	682224495	2645	2645	2645	2645	12
297	20240408	145500	682192755	2640	2640	2640	2640	0
298	20240408	145400	682192755	2640	2640	2640	2640	0
299	20240408	145300	682192755	2640	2640	2640	2640	100
300	20240408	145200	681928755	2640	2640	2640	2640	2
301	20240408	145100	681923475	2635	2640	2640	2635	3145
302	20240408	145000	673630720	2635	2655	2655	2635	2000
303	20240408	144900	668332850	2655	2655	2655	2655	0
304	20240408	144800	668332850	2655	2655	2655	2655	1454
305	20240408	144700	664472480	2660	2660	2660	2660	0
306	20240408	144600	664472480	2660	2660	2660	2660	0
307	20240408	144500	664472480	2660	2660	2660	2660	0
308	20240408	144400	664472480	2660	2660	2660	2660	411
309	20240408	144300	663379220	2660	2660	2660	2660	0
310	20240408	144200	663379220	2660	2660	2660	2660	1228
311	20240408	144100	660112740	2660	2660	2660	2660	0
312	20240408	144000	660112740	2660	2660	2660	2660	0
313	20240408	143900	660112740	2660	2660	2660	2660	38
314	20240408	143800	660011660	2660	2660	2660	2660	277
315	20240408	143700	659274840	2660	2660	2660	2660	0
316	20240408	143600	659274840	2660	2660	2660	2660	0
317	20240408	143500	659274840	2660	2660	2660	2660	798
318	20240408	143400	657152160	2660	2660	2660	2660	2409
319	20240408	143300	650744220	2665	2660	2670	2660	2058
320	20240408	143200	645255140	2655	2655	2655	2655	203
321	20240408	143100	644716175	2660	2660	2660	2655	1258
322	20240408	143000	641373615	2670	2640	2670	2640	1206
323	20240408	142900	638160405	2650	2640	2650	2640	1140
324	20240408	142800	635144455	2635	2635	2635	2625	540
325	20240408	142700	633725745	2615	2635	2635	2615	10530
326	20240408	142600	606173120	2635	2640	2640	2635	2029
327	20240408	142500	600826085	2640	2640	2640	2640	112
328	20240408	142400	600530405	2640	2640	2640	2640	1
329	20240408	142300	600527765	2640	2640	2640	2640	440
330	20240408	142200	599366165	2650	2650	2650	2650	2
331	20240408	142100	599360865	2650	2655	2655	2650	4131
332	20240408	142000	588404140	2660	2660	2660	2660	30
333	20240408	141900	588324340	2660	2660	2660	2660	51
334	20240408	141800	588188680	2655	2640	2655	2640	1262
335	20240408	141700	584840735	2640	2640	2640	2640	1700
336	20240408	141600	580352735	2645	2650	2650	2645	1740
337	20240408	141500	575750430	2645	2655	2655	2645	106
338	20240408	141400	575469060	2645	2640	2655	2640	9123
339	20240408	141300	551329455	2640	2640	2640	2640	30
340	20240408	141200	551250255	2645	2645	2645	2645	44
341	20240408	141100	551133875	2645	2645	2645	2640	340
342	20240408	141000	550235570	2645	2645	2645	2645	70
343	20240408	140900	550050420	2645	2645	2645	2645	514
344	20240408	140800	548690890	2645	2645	2645	2645	438
345	20240408	140700	547532380	2645	2645	2645	2645	0
346	20240408	140600	547532380	2645	2655	2655	2645	1968
347	20240408	140500	542314080	2655	2655	2655	2655	0
348	20240408	140400	542314080	2655	2655	2655	2655	500
349	20240408	140300	540986580	2670	2665	2670	2665	813
350	20240408	140200	538817825	2660	2660	2660	2660	10372
351	20240408	140100	511228305	2665	2665	2665	2665	21
352	20240408	140000	511172340	2665	2665	2665	2660	636
353	20240408	135900	509477480	2665	2665	2665	2665	0
354	20240408	135800	509477480	2665	2670	2670	2660	818
355	20240408	135700	507300700	2670	2670	2680	2670	3917
356	20240408	135600	496840260	2675	2685	2685	2675	5229
357	20240408	135500	482837900	2685	2685	2685	2685	935
358	20240408	135400	480327425	2685	2695	2695	2680	13519
359	20240408	135300	444026675	2690	2690	2690	2690	0
360	20240408	135200	444026675	2690	2690	2690	2690	523
361	20240408	135100	442619805	2690	2690	2690	2690	634
362	20240408	135000	440914345	2690	2690	2690	2690	212
363	20240408	134900	440344065	2690	2690	2690	2685	1996
364	20240408	134800	434978445	2695	2705	2705	2685	12518
365	20240408	134700	401266345	2710	2710	2710	2710	91
366	20240408	134600	401019735	2710	2710	2710	2710	0
367	20240408	134500	401019735	2710	2710	2710	2710	4
368	20240408	134400	401008895	2710	2710	2710	2710	0
369	20240408	134300	401008895	2710	2710	2710	2710	0
370	20240408	134200	401008895	2710	2710	2710	2710	2
371	20240408	134100	401003475	2705	2710	2710	2705	2320
372	20240408	134000	394727375	2710	2710	2710	2710	0
373	20240408	133900	394727375	2710	2710	2710	2710	0
374	20240408	133800	394727375	2710	2710	2710	2710	122
375	20240408	133700	394396755	2705	2710	2710	2705	590
376	20240408	133600	392800800	2705	2710	2710	2705	667
377	20240408	133500	390996555	2710	2710	2710	2710	13
378	20240408	133400	390961325	2710	2710	2710	2710	1975
379	20240408	133300	385609075	2715	2715	2715	2715	0
380	20240408	133200	385609075	2715	2715	2715	2715	0
381	20240408	133100	385609075	2715	2715	2715	2715	0
382	20240408	133000	385609075	2715	2715	2715	2715	2
383	20240408	132900	385603645	2715	2715	2715	2715	100
384	20240408	132800	385332145	2710	2710	2710	2710	0
385	20240408	132700	385332145	2710	2710	2710	2710	0
386	20240408	132600	385332145	2710	2710	2710	2710	0
387	20240408	132500	385332145	2710	2710	2710	2710	39
388	20240408	132400	385226455	2715	2715	2715	2715	2571
389	20240408	132300	378246190	2715	2715	2715	2715	14
390	20240408	132200	378208180	2715	2715	2715	2715	0
391	20240408	132100	378208180	2715	2715	2715	2715	0
392	20240408	132000	378208180	2715	2715	2715	2715	0
393	20240408	131900	378208180	2715	2715	2715	2715	0
394	20240408	131800	378208180	2715	2715	2715	2715	6
395	20240408	131700	378191890	2715	2720	2720	2715	985
396	20240408	131600	375516945	2725	2725	2725	2725	10
397	20240408	131500	375489695	2725	2725	2725	2725	0
398	20240408	131400	375489695	2725	2725	2725	2725	1155
399	20240408	131300	372342320	2730	2730	2730	2730	0
400	20240408	131200	372342320	2730	2730	2730	2730	2
401	20240408	131100	372336860	2730	2730	2730	2730	59
402	20240408	131000	372175790	2730	2730	2730	2730	10
403	20240408	130900	372148490	2730	2730	2730	2730	0
404	20240408	130800	372148490	2730	2730	2730	2730	2
405	20240408	130700	372143030	2735	2735	2735	2735	0
406	20240408	130600	372143030	2735	2730	2735	2730	3
407	20240408	130500	372134830	2730	2730	2730	2730	10
408	20240408	130400	372107530	2730	2730	2730	2730	15
409	20240408	130300	372066580	2730	2730	2730	2730	133
410	20240408	130200	371703490	2725	2725	2725	2725	0
411	20240408	130100	371703490	2725	2725	2725	2725	7
412	20240408	130000	371684415	2725	2730	2730	2725	67
413	20240408	125900	371501830	2730	2730	2730	2730	0
414	20240408	125800	371501830	2730	2730	2730	2730	0
415	20240408	125700	371501830	2730	2730	2730	2730	0
416	20240408	125600	371501830	2730	2735	2735	2730	4
417	20240408	125500	371490900	2735	2735	2735	2735	0
418	20240408	125400	371490900	2735	2735	2735	2735	2
419	20240408	125300	371485430	2725	2725	2725	2725	13
420	20240408	125200	371450005	2720	2720	2720	2720	0
421	20240408	125100	371450005	2720	2720	2720	2720	55
422	20240408	125000	371300405	2725	2725	2725	2725	0
423	20240408	124900	371300405	2725	2725	2725	2725	0
424	20240408	124800	371300405	2725	2725	2725	2715	1243
425	20240408	124700	367920090	2730	2730	2730	2730	0
426	20240408	124600	367920090	2730	2730	2730	2730	0
427	20240408	124500	367920090	2730	2730	2730	2730	15
428	20240408	124400	367879140	2730	2730	2730	2730	184
429	20240408	124300	367376820	2730	2730	2730	2730	0
430	20240408	124200	367376820	2730	2730	2730	2730	1
431	20240408	124100	367374090	2730	2730	2730	2730	0
432	20240408	124000	367374090	2730	2730	2730	2730	0
433	20240408	123900	367374090	2730	2730	2730	2730	1000
434	20240408	123800	364644090	2730	2730	2730	2730	0
435	20240408	123700	364644090	2730	2735	2735	2730	11050
436	20240408	123600	334472435	2740	2730	2740	2730	5
437	20240408	123500	334458775	2730	2730	2730	2730	0
438	20240408	123400	334458775	2730	2730	2730	2730	20
439	20240408	123300	334404175	2735	2735	2735	2735	0
440	20240408	123200	334404175	2735	2735	2735	2735	0
441	20240408	123100	334404175	2735	2735	2735	2735	0
442	20240408	123000	334404175	2735	2740	2740	2735	75
443	20240408	122900	334199045	2740	2740	2740	2740	1
444	20240408	122800	334196305	2740	2740	2740	2740	1
445	20240408	122700	334193565	2745	2745	2745	2745	0
446	20240408	122600	334193565	2745	2745	2745	2745	0
447	20240408	122500	334193565	2745	2745	2745	2745	0
448	20240408	122400	334193565	2745	2745	2745	2745	1
449	20240408	122300	334190820	2730	2730	2730	2730	0
450	20240408	122200	334190820	2730	2730	2730	2730	0
451	20240408	122100	334190820	2730	2730	2730	2730	0
452	20240408	122000	334190820	2730	2730	2730	2730	41
453	20240408	121900	334078890	2730	2730	2730	2730	0
454	20240408	121800	334078890	2730	2730	2730	2730	1
455	20240408	121700	334076160	2755	2755	2755	2755	0
456	20240408	121600	334076160	2755	2755	2755	2755	0
457	20240408	121500	334076160	2755	2755	2755	2755	0
458	20240408	121400	334076160	2755	2755	2755	2755	0
459	20240408	121300	334076160	2755	2755	2755	2755	0
460	20240408	121200	334076160	2755	2755	2755	2755	1
461	20240408	121100	334073405	2740	2740	2740	2740	12
462	20240408	121000	334040525	2735	2735	2735	2735	33
463	20240408	120900	333950270	2730	2730	2730	2730	20
464	20240408	120800	333895670	2730	2730	2730	2730	0
465	20240408	120700	333895670	2730	2730	2730	2730	0
466	20240408	120600	333895670	2730	2730	2730	2730	1
467	20240408	120500	333892940	2735	2735	2735	2735	0
468	20240408	120400	333892940	2735	2735	2735	2735	0
469	20240408	120300	333892940	2735	2730	2735	2725	47
470	20240408	120200	333764830	2725	2725	2725	2725	0
471	20240408	120100	333764830	2725	2745	2745	2725	159
472	20240408	120000	333330595	2750	2745	2750	2745	539
473	20240408	115900	331851035	2745	2745	2745	2745	0
474	20240408	115800	331851035	2745	2745	2745	2745	25
475	20240408	115700	331782410	2745	2745	2745	2745	208
476	20240408	115600	331211450	2750	2750	2750	2750	0
477	20240408	115500	331211450	2750	2750	2750	2750	0
478	20240408	115400	331211450	2750	2750	2750	2750	1
479	20240408	115300	331208700	2745	2745	2745	2745	0
480	20240408	115200	331208700	2745	2745	2745	2745	0
481	20240408	115100	331208700	2745	2745	2745	2745	457
482	20240408	115000	329954235	2745	2745	2745	2745	0
483	20240408	114900	329954235	2745	2745	2745	2745	0
484	20240408	114800	329954235	2745	2745	2745	2745	3
485	20240408	114700	329946000	2745	2745	2745	2745	0
486	20240408	114600	329946000	2745	2745	2745	2745	755
487	20240408	114500	327873525	2745	2745	2745	2745	1
488	20240408	114400	327870780	2745	2745	2745	2745	90
489	20240408	114300	327623730	2745	2750	2750	2745	664
490	20240408	114200	325798815	2755	2755	2755	2755	1
491	20240408	114100	325796060	2750	2750	2750	2750	192
492	20240408	114000	325268060	2750	2750	2750	2750	0
493	20240408	113900	325268060	2750	2750	2750	2750	1
494	20240408	113800	325265310	2745	2745	2745	2745	29
495	20240408	113700	325185705	2745	2745	2745	2745	0
496	20240408	113600	325185705	2745	2745	2745	2745	1
497	20240408	113500	325182960	2745	2745	2745	2745	50
498	20240408	113400	325045710	2750	2750	2750	2750	0
499	20240408	113300	325045710	2750	2750	2750	2750	0
500	20240408	113200	325045710	2750	2750	2750	2750	11
501	20240408	113100	325015460	2770	2770	2770	2770	0
502	20240408	113000	325015460	2770	2770	2770	2770	1
503	20240408	112900	325012690	2770	2770	2770	2770	200
504	20240408	112800	324458690	2770	2770	2770	2770	0
505	20240408	112700	324458690	2770	2745	2775	2745	97
506	20240408	112600	324190835	2740	2740	2740	2740	13
507	20240408	112500	324155215	2745	2745	2745	2745	20
508	20240408	112400	324100315	2755	2755	2755	2755	21
509	20240408	112300	324042460	2775	2775	2775	2775	0
510	20240408	112200	324042460	2775	2750	2775	2750	857
511	20240408	112100	321675900	2765	2735	2765	2735	277
512	20240408	112000	320913085	2770	2770	2770	2770	0
513	20240408	111900	320913085	2770	2730	2770	2730	933
514	20240408	111800	318351725	2730	2730	2730	2730	1
515	20240408	111700	318348995	2740	2740	2740	2740	51
516	20240408	111600	318209255	2720	2720	2720	2720	0
517	20240408	111500	318209255	2720	2720	2720	2720	0
518	20240408	111400	318209255	2720	2720	2720	2720	41
519	20240408	111300	318097735	2720	2720	2720	2720	0
520	20240408	111200	318097735	2720	2720	2720	2720	6
521	20240408	111100	318081415	2740	2740	2740	2740	0
522	20240408	111000	318081415	2740	2740	2740	2740	0
523	20240408	110900	318081415	2740	2740	2740	2740	0
524	20240408	110800	318081415	2740	2740	2740	2740	0
525	20240408	110700	318081415	2740	2740	2740	2740	0
526	20240408	110600	318081415	2740	2720	2745	2720	240
527	20240408	110500	317426665	2715	2715	2715	2715	2
528	20240408	110400	317421235	2710	2715	2725	2710	82
529	20240408	110300	317198320	2715	2720	2720	2715	75
530	20240408	110200	316994445	2715	2715	2715	2715	0
531	20240408	110100	316994445	2715	2720	2720	2715	42
532	20240408	110000	316880410	2725	2715	2725	2715	3
533	20240408	105900	316872255	2710	2720	2720	2705	1010
534	20240408	105800	314129460	2725	2725	2725	2725	0
535	20240408	105700	314129460	2725	2725	2725	2725	0
536	20240408	105600	314129460	2725	2725	2725	2725	0
537	20240408	105500	314129460	2725	2725	2725	2725	0
538	20240408	105400	314129460	2725	2720	2725	2720	53
539	20240408	105300	313985050	2720	2725	2725	2720	53
540	20240408	105200	313840640	2725	2725	2725	2725	0
541	20240408	105100	313840640	2725	2725	2725	2725	0
542	20240408	105000	313840640	2725	2725	2725	2725	3
543	20240408	104900	313832465	2725	2720	2725	2720	61
544	20240408	104800	313666295	2720	2720	2720	2720	10
545	20240408	104700	313639095	2720	2720	2720	2720	21
546	20240408	104600	313581975	2715	2720	2725	2715	31
547	20240408	104500	313497760	2725	2725	2725	2725	0
548	20240408	104400	313497760	2725	2710	2725	2710	1456
549	20240408	104300	309535730	2710	2710	2710	2710	0
550	20240408	104200	309535730	2710	2710	2710	2710	0
551	20240408	104100	309535730	2710	2710	2710	2710	0
552	20240408	104000	309535730	2710	2710	2710	2710	0
553	20240408	103900	309535730	2710	2710	2710	2710	0
554	20240408	103800	309535730	2710	2710	2710	2710	88
555	20240408	103700	309297250	2710	2710	2710	2710	10
556	20240408	103600	309270150	2710	2710	2710	2710	38
557	20240408	103500	309167170	2715	2715	2715	2715	0
558	20240408	103400	309167170	2715	2715	2715	2715	0
559	20240408	103300	309167170	2715	2715	2715	2715	10
560	20240408	103200	309140020	2710	2710	2710	2710	14
561	20240408	103100	309102080	2720	2720	2720	2720	1
562	20240408	103000	309099360	2710	2720	2720	2710	5570
563	20240408	102900	294002070	2720	2725	2725	2720	323
564	20240408	102800	293122005	2725	2725	2725	2725	0
565	20240408	102700	293122005	2725	2725	2725	2725	51
566	20240408	102600	292983030	2730	2730	2730	2730	15
567	20240408	102500	292942080	2730	2730	2730	2730	145
568	20240408	102400	292546230	2730	2730	2730	2730	0
569	20240408	102300	292546230	2730	2725	2730	2725	2
570	20240408	102200	292540775	2730	2730	2730	2730	0
571	20240408	102100	292540775	2730	2730	2730	2730	239
572	20240408	102000	291888305	2735	2735	2735	2735	0
573	20240408	101900	291888305	2735	2730	2735	2730	11
574	20240408	101800	291858270	2730	2740	2740	2730	548
575	20240408	101700	290357110	2740	2740	2740	2740	1
576	20240408	101600	290354370	2730	2730	2730	2730	8
577	20240408	101500	290332530	2725	2725	2725	2725	0
578	20240408	101400	290332530	2725	2715	2725	2715	123
579	20240408	101300	289997480	2725	2710	2725	2710	52
580	20240408	101200	289856535	2710	2710	2710	2710	1
581	20240408	101100	289853825	2705	2705	2705	2705	3
582	20240408	101000	289845710	2705	2705	2705	2705	4
583	20240408	100900	289834890	2710	2710	2710	2710	50
584	20240408	100800	289699390	2710	2710	2710	2710	20
585	20240408	100700	289645190	2710	2710	2710	2710	0
586	20240408	100600	289645190	2710	2710	2710	2710	50
587	20240408	100500	289509690	2710	2710	2710	2710	0
588	20240408	100400	289509690	2710	2705	2710	2705	11
589	20240408	100300	289479930	2710	2705	2710	2705	6
590	20240408	100200	289463695	2700	2705	2705	2700	300
591	20240408	100100	288653480	2705	2705	2710	2705	326
592	20240408	100000	287770495	2705	2705	2705	2705	1000
593	20240408	095900	285065495	2715	2715	2715	2715	169
594	20240408	095800	284606660	2715	2715	2715	2715	1
595	20240408	095700	284603945	2715	2715	2715	2715	0
596	20240408	095600	284603945	2715	2715	2715	2715	130
597	20240408	095500	284250995	2725	2725	2725	2725	5688
598	20240408	095400	268751195	2725	2725	2725	2725	0
599	20240408	095300	268751195	2725	2725	2725	2725	75
600	20240408	095200	268546820	2725	2725	2725	2725	2
601	20240408	095100	268541370	2695	2705	2715	2680	3424
602	20240408	095000	259314615	2695	2710	2720	2695	11551
603	20240408	094900	228150880	2700	2720	2720	2700	11119
604	20240408	094800	198084130	2720	2710	2720	2710	1011
605	20240408	094700	195339820	2710	2720	2720	2710	13212
606	20240408	094600	159502575	2720	2730	2730	2720	8875
607	20240408	094500	135335825	2735	2745	2745	2735	320
608	20240408	094400	134459605	2755	2755	2755	2755	0
609	20240408	094300	134459605	2755	2755	2755	2755	0
610	20240408	094200	134459605	2755	2755	2755	2750	26
611	20240408	094100	134388035	2750	2740	2755	2735	333
612	20240408	094000	133473485	2735	2735	2735	2735	1
613	20240408	093900	133470750	2735	2735	2735	2735	117
614	20240408	093800	133150755	2735	2740	2745	2735	22
615	20240408	093700	133090425	2735	2745	2745	2735	1000
616	20240408	093600	130355415	2725	2745	2745	2725	3001
617	20240408	093500	122165490	2735	2740	2740	2735	1438
618	20240408	093400	118227090	2750	2750	2750	2750	1
619	20240408	093300	118224340	2750	2740	2750	2740	18
620	20240408	093200	118174900	2735	2760	2760	2735	1419
621	20240408	093100	114288210	2765	2760	2765	2760	500
622	20240408	093000	112905770	2765	2750	2765	2750	93
623	20240408	092900	112649960	2750	2740	2750	2740	98
624	20240408	092800	112380575	2735	2760	2765	2735	9659
625	20240408	092700	85839760	2765	2765	2765	2765	1
626	20240408	092600	85836995	2760	2760	2760	2760	716
627	20240408	092500	83860835	2765	2765	2765	2760	915
628	20240408	092400	81331230	2770	2770	2770	2770	1
629	20240408	092300	81328460	2765	2765	2770	2765	206
630	20240408	092200	80758640	2765	2760	2765	2760	118
631	20240408	092100	80432955	2760	2765	2770	2760	114
632	20240408	092000	80117760	2765	2770	2770	2765	53
633	20240408	091900	79970965	2770	2770	2770	2770	1
634	20240408	091800	79968195	2765	2765	2765	2765	0
635	20240408	091700	79968195	2765	2765	2765	2765	0
636	20240408	091600	79968195	2765	2765	2765	2765	0
637	20240408	091500	79968195	2765	2765	2765	2765	4
638	20240408	091400	79957135	2760	2760	2760	2760	1
639	20240408	091300	79954375	2760	2770	2770	2760	36
640	20240408	091200	79854965	2770	2770	2770	2770	0
641	20240408	091100	79854965	2770	2770	2770	2770	1
642	20240408	091000	79852195	2765	2770	2770	2760	176
643	20240408	090900	79365445	2770	2770	2770	2770	0
644	20240408	090800	79365445	2770	2765	2770	2765	803
645	20240408	090700	77142740	2770	2770	2775	2770	626
646	20240408	090600	75408220	2780	2765	2780	2765	172
647	20240408	090500	74931865	2770	2760	2775	2760	772
648	20240408	090400	72799385	2760	2745	2760	2740	1830
649	20240408	090300	67770320	2745	2740	2745	2715	716
650	20240408	090200	65813600	2740	2770	2770	2700	14121
651	20240408	090100	26892030	2780	2815	2815	2770	322
652	20240408	090000	25995170	2770	2840	2845	2765	9226