KissMeData/136480/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	200300	696791460	2990	2990	2990	2990	2799
3	20240411	200200	696791460	2990	2990	2990	2990	0
4	20240411	200100	696791460	2990	2990	2990	2990	0
5	20240411	200000	696791460	2990	2990	2990	2990	0
6	20240411	195900	696791460	2990	2990	2990	2990	0
7	20240411	195800	696791460	2990	2990	2990	2990	0
8	20240411	195700	696791460	2990	2990	2990	2990	0
9	20240411	195600	696791460	2990	2990	2990	2990	0
10	20240411	195500	696791460	2990	2990	2990	2990	0
11	20240411	195400	696791460	2990	2990	2990	2990	0
12	20240411	195300	696791460	2990	2990	2990	2990	0
13	20240411	195200	696791460	2990	2990	2990	2990	0
14	20240411	195100	696791460	2990	2990	2990	2990	0
15	20240411	195000	696791460	2990	2990	2990	2990	0
16	20240411	194900	696791460	2990	2990	2990	2990	0
17	20240411	194800	696791460	2990	2990	2990	2990	0
18	20240411	194700	696791460	2990	2990	2990	2990	0
19	20240411	194600	696791460	2990	2990	2990	2990	0
20	20240411	194500	696791460	2990	2990	2990	2990	0
21	20240411	194400	696791460	2990	2990	2990	2990	0
22	20240411	194300	696791460	2990	2990	2990	2990	0
23	20240411	194200	696791460	2990	2990	2990	2990	0
24	20240411	194100	696791460	2990	2990	2990	2990	0
25	20240411	194000	696791460	2990	2990	2990	2990	0
26	20240411	193900	696791460	2990	2990	2990	2990	0
27	20240411	193800	696791460	2990	2990	2990	2990	0
28	20240411	193700	696791460	2990	2990	2990	2990	0
29	20240411	193600	696791460	2990	2990	2990	2990	0
30	20240411	193500	696791460	2990	2990	2990	2990	0
31	20240411	193400	696791460	2990	2990	2990	2990	0
32	20240411	193300	696791460	2990	2990	2990	2990	2799
33	20240411	193200	696791460	2990	2990	2990	2990	0
34	20240411	193100	696791460	2990	2990	2990	2990	0
35	20240411	193000	696791460	2990	2990	2990	2990	0
36	20240411	192900	696791460	2990	2990	2990	2990	0
37	20240411	192800	696791460	2990	2990	2990	2990	0
38	20240411	192700	696791460	2990	2990	2990	2990	0
39	20240411	192600	696791460	2990	2990	2990	2990	0
40	20240411	192500	696791460	2990	2990	2990	2990	0
41	20240411	192400	696791460	2990	2990	2990	2990	0
42	20240411	192300	696791460	2990	2990	2990	2990	0
43	20240411	192200	696791460	2990	2990	2990	2990	0
44	20240411	192100	696791460	2990	2990	2990	2990	0
45	20240411	192000	696791460	2990	2990	2990	2990	0
46	20240411	191900	696791460	2990	2990	2990	2990	0
47	20240411	191800	696791460	2990	2990	2990	2990	0
48	20240411	191700	696791460	2990	2990	2990	2990	0
49	20240411	191600	696791460	2990	2990	2990	2990	0
50	20240411	191500	696791460	2990	2990	2990	2990	0
51	20240411	191400	696791460	2990	2990	2990	2990	0
52	20240411	191300	696791460	2990	2990	2990	2990	0
53	20240411	191200	696791460	2990	2990	2990	2990	0
54	20240411	191100	696791460	2990	2990	2990	2990	0
55	20240411	191000	696791460	2990	2990	2990	2990	0
56	20240411	190900	696791460	2990	2990	2990	2990	0
57	20240411	190800	696791460	2990	2990	2990	2990	0
58	20240411	190700	696791460	2990	2990	2990	2990	0
59	20240411	190600	696791460	2990	2990	2990	2990	0
60	20240411	190500	696791460	2990	2990	2990	2990	0
61	20240411	190400	696791460	2990	2990	2990	2990	0
62	20240411	190300	696791460	2990	2990	2990	2990	2799
63	20240411	190200	696791460	2990	2990	2990	2990	0
64	20240411	190100	696791460	2990	2990	2990	2990	0
65	20240411	190000	696791460	2990	2990	2990	2990	0
66	20240411	185900	696791460	2990	2990	2990	2990	0
67	20240411	185800	696791460	2990	2990	2990	2990	0
68	20240411	185700	696791460	2990	2990	2990	2990	0
69	20240411	185600	696791460	2990	2990	2990	2990	0
70	20240411	185500	696791460	2990	2990	2990	2990	0
71	20240411	185400	696791460	2990	2990	2990	2990	0
72	20240411	185300	696791460	2990	2990	2990	2990	0
73	20240411	185200	696791460	2990	2990	2990	2990	0
74	20240411	185100	696791460	2990	2990	2990	2990	0
75	20240411	185000	696791460	2990	2990	2990	2990	0
76	20240411	184900	696791460	2990	2990	2990	2990	0
77	20240411	184800	696791460	2990	2990	2990	2990	0
78	20240411	184700	696791460	2990	2990	2990	2990	0
79	20240411	184600	696791460	2990	2990	2990	2990	0
80	20240411	184500	696791460	2990	2990	2990	2990	0
81	20240411	184400	696791460	2990	2990	2990	2990	0
82	20240411	184300	696791460	2990	2990	2990	2990	0
83	20240411	184200	696791460	2990	2990	2990	2990	0
84	20240411	184100	696791460	2990	2990	2990	2990	0
85	20240411	184000	696791460	2990	2990	2990	2990	0
86	20240411	183900	696791460	2990	2990	2990	2990	0
87	20240411	183800	696791460	2990	2990	2990	2990	0
88	20240411	183700	696791460	2990	2990	2990	2990	0
89	20240411	183600	696791460	2990	2990	2990	2990	0
90	20240411	183500	696791460	2990	2990	2990	2990	0
91	20240411	183400	696791460	2990	2990	2990	2990	0
92	20240411	183300	696791460	2990	2990	2990	2990	2799
93	20240411	183200	696791460	2990	2990	2990	2990	0
94	20240411	183100	696791460	2990	2990	2990	2990	0
95	20240411	183000	696791460	2990	2990	2990	2990	0
96	20240411	182900	696791460	2990	2990	2990	2990	0
97	20240411	182800	696791460	2990	2990	2990	2990	0
98	20240411	182700	696791460	2990	2990	2990	2990	0
99	20240411	182600	696791460	2990	2990	2990	2990	0
100	20240411	182500	696791460	2990	2990	2990	2990	0
101	20240411	182400	696791460	2990	2990	2990	2990	0
102	20240411	182300	696791460	2990	2990	2990	2990	0
103	20240411	182200	696791460	2990	2990	2990	2990	0
104	20240411	182100	696791460	2990	2990	2990	2990	0
105	20240411	182000	696791460	2990	2990	2990	2990	0
106	20240411	181900	696791460	2990	2990	2990	2990	0
107	20240411	181800	696791460	2990	2990	2990	2990	0
108	20240411	181700	696791460	2990	2990	2990	2990	0
109	20240411	181600	696791460	2990	2990	2990	2990	0
110	20240411	181500	696791460	2990	2990	2990	2990	0
111	20240411	181400	696791460	2990	2990	2990	2990	0
112	20240411	181300	696791460	2990	2990	2990	2990	0
113	20240411	181200	696791460	2990	2990	2990	2990	0
114	20240411	181100	696791460	2990	2990	2990	2990	0
115	20240411	181000	696791460	2990	2990	2990	2990	0
116	20240411	180900	696791460	2990	2990	2990	2990	0
117	20240411	180800	696791460	2990	2990	2990	2990	0
118	20240411	180700	696791460	2990	2990	2990	2990	0
119	20240411	180600	696791460	2990	2990	2990	2990	0
120	20240411	180500	696791460	2990	2990	2990	2990	0
121	20240411	180400	696791460	2990	2990	2990	2990	0
122	20240411	180300	696791460	2990	2990	2990	2990	2799
123	20240411	180200	696791460	2990	2990	2990	2990	0
124	20240411	180100	696791460	2990	2990	2990	2990	0
125	20240411	180000	696791460	2990	2990	2990	2990	0
126	20240411	175900	696791460	2990	2990	2990	2990	0
127	20240411	175800	696791460	2990	2990	2990	2990	0
128	20240411	175700	696791460	2990	2990	2990	2990	0
129	20240411	175600	696791460	2990	2990	2990	2990	0
130	20240411	175500	696791460	2990	2990	2990	2990	0
131	20240411	175400	696791460	2990	2990	2990	2990	0
132	20240411	175300	696791460	2990	2990	2990	2990	0
133	20240411	175200	696791460	2990	2990	2990	2990	0
134	20240411	175100	696791460	2990	2990	2990	2990	0
135	20240411	175000	696791460	2990	2990	2990	2990	0
136	20240411	174900	696791460	2990	2990	2990	2990	0
137	20240411	174800	696791460	2990	2990	2990	2990	0
138	20240411	174700	696791460	2990	2990	2990	2990	0
139	20240411	174600	696791460	2990	2990	2990	2990	0
140	20240411	174500	696791460	2990	2990	2990	2990	0
141	20240411	174400	696791460	2990	2990	2990	2990	0
142	20240411	174300	696791460	2990	2990	2990	2990	0
143	20240411	174200	696791460	2990	2990	2990	2990	0
144	20240411	174100	696791460	2990	2990	2990	2990	0
145	20240411	174000	696791460	2990	2990	2990	2990	0
146	20240411	173900	696791460	2990	2990	2990	2990	0
147	20240411	173800	696791460	2990	2990	2990	2990	0
148	20240411	173700	696791460	2990	2990	2990	2990	0
149	20240411	173600	696791460	2990	2990	2990	2990	0
150	20240411	173500	696791460	2990	2990	2990	2990	0
151	20240411	173400	696791460	2990	2990	2990	2990	0
152	20240411	173300	696791460	2990	2990	2990	2990	2799
153	20240411	173200	696791460	2990	2990	2990	2990	0
154	20240411	173100	696791460	2990	2990	2990	2990	0
155	20240411	173000	696791460	2990	2990	2990	2990	0
156	20240411	172900	696791460	2990	2990	2990	2990	0
157	20240411	172800	696791460	2990	2990	2990	2990	0
158	20240411	172700	696791460	2990	2990	2990	2990	0
159	20240411	172600	696791460	2990	2990	2990	2990	0
160	20240411	172500	696791460	2990	2990	2990	2990	0
161	20240411	172400	696791460	2990	2990	2990	2990	0
162	20240411	172300	696791460	2990	2990	2990	2990	0
163	20240411	172200	696791460	2990	2990	2990	2990	0
164	20240411	172100	696791460	2990	2990	2990	2990	0
165	20240411	172000	696791460	2990	2990	2990	2990	0
166	20240411	171900	696791460	2990	2990	2990	2990	0
167	20240411	171800	696791460	2990	2990	2990	2990	0
168	20240411	171700	696791460	2990	2990	2990	2990	0
169	20240411	171600	696791460	2990	2990	2990	2990	0
170	20240411	171500	696791460	2990	2990	2990	2990	0
171	20240411	171400	696791460	2990	2990	2990	2990	0
172	20240411	171300	696791460	2990	2990	2990	2990	0
173	20240411	171200	696791460	2990	2990	2990	2990	0
174	20240411	171100	696791460	2990	2990	2990	2990	0
175	20240411	171000	696791460	2990	2990	2990	2990	0
176	20240411	170900	696791460	2990	2990	2990	2990	0
177	20240411	170800	696791460	2990	2990	2990	2990	0
178	20240411	170700	696791460	2990	2990	2990	2990	0
179	20240411	170600	696791460	2990	2990	2990	2990	0
180	20240411	170500	696791460	2990	2990	2990	2990	0
181	20240411	170400	696791460	2990	2990	2990	2990	0
182	20240411	170300	696791460	2990	2990	2990	2990	2799
183	20240411	170200	696791460	2990	2990	2990	2990	0
184	20240411	170100	696791460	2990	2990	2990	2990	0
185	20240411	170000	696791460	2990	2990	2990	2990	0
186	20240411	165900	696791460	2990	2990	2990	2990	0
187	20240411	165800	696791460	2990	2990	2990	2990	0
188	20240411	165700	696791460	2990	2990	2990	2990	0
189	20240411	165600	696791460	2990	2990	2990	2990	0
190	20240411	165500	696791460	2990	2990	2990	2990	0
191	20240411	165400	696791460	2990	2990	2990	2990	0
192	20240411	165300	696791460	2990	2990	2990	2990	0
193	20240411	165200	696791460	2990	2990	2990	2990	0
194	20240411	165100	696791460	2990	2990	2990	2990	0
195	20240411	165000	696791460	2990	2990	2990	2990	0
196	20240411	164900	696791460	2990	2990	2990	2990	0
197	20240411	164800	696791460	2990	2990	2990	2990	0
198	20240411	164700	696791460	2990	2990	2990	2990	0
199	20240411	164600	696791460	2990	2990	2990	2990	0
200	20240411	164500	696791460	2990	2990	2990	2990	0
201	20240411	164400	696791460	2990	2990	2990	2990	0
202	20240411	164300	696791460	2990	2990	2990	2990	0
203	20240411	164200	696791460	2990	2990	2990	2990	0
204	20240411	164100	696791460	2990	2990	2990	2990	0
205	20240411	164000	696791460	2990	2990	2990	2990	0
206	20240411	163900	696791460	2990	2990	2990	2990	0
207	20240411	163800	696791460	2990	2990	2990	2990	0
208	20240411	163700	696791460	2990	2990	2990	2990	0
209	20240411	163600	696791460	2990	2990	2990	2990	0
210	20240411	163500	696791460	2990	2990	2990	2990	0
211	20240411	163400	696791460	2990	2990	2990	2990	0
212	20240411	163300	696791460	2990	2990	2990	2990	2799
213	20240411	163200	696791460	2990	2990	2990	2990	0
214	20240411	163100	696791460	2990	2990	2990	2990	0
215	20240411	163000	696791460	2990	2990	2990	2990	0
216	20240411	162900	696791460	2990	2990	2990	2990	0
217	20240411	162800	696791460	2990	2990	2990	2990	0
218	20240411	162700	696791460	2990	2990	2990	2990	0
219	20240411	162600	696791460	2990	2990	2990	2990	0
220	20240411	162500	696791460	2990	2990	2990	2990	0
221	20240411	162400	696791460	2990	2990	2990	2990	0
222	20240411	162300	696791460	2990	2990	2990	2990	0
223	20240411	162200	696791460	2990	2990	2990	2990	0
224	20240411	162100	696791460	2990	2990	2990	2990	0
225	20240411	162000	696791460	2990	2990	2990	2990	0
226	20240411	161900	696791460	2990	2990	2990	2990	0
227	20240411	161800	696791460	2990	2990	2990	2990	0
228	20240411	161700	696791460	2990	2990	2990	2990	0
229	20240411	161600	696791460	2990	2990	2990	2990	0
230	20240411	161500	696791460	2990	2990	2990	2990	0
231	20240411	161400	696791460	2990	2990	2990	2990	0
232	20240411	161300	696791460	2990	2990	2990	2990	0
233	20240411	161200	696791460	2990	2990	2990	2990	0
234	20240411	161100	696791460	2990	2990	2990	2990	0
235	20240411	161000	696791460	2990	2990	2990	2990	0
236	20240411	160900	696791460	2990	2990	2990	2990	0
237	20240411	160800	696791460	2990	2990	2990	2990	0
238	20240411	160700	696791460	2990	2990	2990	2990	0
239	20240411	160600	696791460	2990	2990	2990	2990	0
240	20240411	160500	696791460	2990	2990	2990	2990	0
241	20240411	160400	696791460	2990	2990	2990	2990	0
242	20240411	160300	696791460	2990	2990	2990	2990	2799
243	20240411	160200	696791460	2990	2990	2990	2990	0
244	20240411	160100	696791460	2990	2990	2990	2990	0
245	20240411	160000	696791460	2990	2990	2990	2990	0
246	20240411	155900	696791460	2990	2990	2990	2990	0
247	20240411	155800	696791460	2990	2990	2990	2990	0
248	20240411	155700	696791460	2990	2990	2990	2990	0
249	20240411	155600	696791460	2990	2990	2990	2990	0
250	20240411	155500	696791460	2990	2990	2990	2990	0
251	20240411	155400	696791460	2990	2990	2990	2990	0
252	20240411	155300	696791460	2990	2990	2990	2990	0
253	20240411	155200	696791460	2990	2990	2990	2990	0
254	20240411	155100	696791460	2990	2990	2990	2990	0
255	20240411	155000	696791460	2990	2990	2990	2990	0
256	20240411	154900	696791460	2990	2990	2990	2990	0
257	20240411	154800	696791460	2990	2990	2990	2990	0
258	20240411	154700	696791460	2990	2990	2990	2990	0
259	20240411	154600	696791460	2990	2990	2990	2990	0
260	20240411	154500	696791460	2990	2990	2990	2990	0
261	20240411	154400	696791460	2990	2990	2990	2990	0
262	20240411	154300	696791460	2990	2990	2990	2990	0
263	20240411	154200	696791460	2990	2990	2990	2990	0
264	20240411	154100	696791460	2990	2990	2990	2990	0
265	20240411	154000	696791460	2990	2990	2990	2990	0
266	20240411	153900	696791460	2990	2990	2990	2990	0
267	20240411	153800	696791460	2990	2990	2990	2990	0
268	20240411	153700	696791460	2990	2990	2990	2990	0
269	20240411	153600	696791460	2990	2990	2990	2990	0
270	20240411	153500	696791460	2990	2990	2990	2990	0
271	20240411	153400	696791460	2990	2990	2990	2990	0
272	20240411	153300	696791460	2990	2990	2990	2990	2799
273	20240411	153200	696791460	2990	2990	2990	2990	0
274	20240411	153100	696791460	2990	2990	2990	2990	0
275	20240411	153000	696791460	2990	2990	2990	2990	2799
276	20240411	152900	688422450	2995	2995	2995	2995	0
277	20240411	152800	688422450	2995	2995	2995	2995	0
278	20240411	152700	688422450	2995	2995	2995	2995	0
279	20240411	152600	688422450	2995	2995	2995	2995	0
280	20240411	152500	688422450	2995	2995	2995	2995	0
281	20240411	152400	688422450	2995	2995	2995	2995	0
282	20240411	152300	688422450	2995	2995	2995	2995	0
283	20240411	152200	688422450	2995	2995	2995	2995	0
284	20240411	152100	688422450	2995	2995	2995	2995	0
285	20240411	152000	688422450	2995	2995	2995	2995	0
286	20240411	151900	688422450	2995	2995	2995	2985	4113
287	20240411	151800	676104835	2995	2985	2995	2985	85
288	20240411	151700	675851100	2995	2985	2995	2985	1150
289	20240411	151600	672412840	2995	2995	2995	2990	1256
290	20240411	151500	668653290	2995	2990	2995	2985	895
291	20240411	151400	665977505	2995	2990	2995	2990	78
292	20240411	151300	665744280	2990	2995	2995	2990	130
293	20240411	151200	665355080	2995	2995	2995	2995	0
294	20240411	151100	665355080	2995	2990	2995	2990	1772
295	20240411	151000	660056795	2990	2990	2990	2990	693
296	20240411	150900	657984725	2995	2995	2995	2995	0
297	20240411	150800	657984725	2995	2995	2995	2995	323
298	20240411	150700	657017340	2995	2995	2995	2995	1
299	20240411	150600	657014345	2990	2995	2995	2990	15
300	20240411	150500	656969445	2995	2995	2995	2995	11
301	20240411	150400	656936500	2990	2995	2995	2990	350
302	20240411	150300	655889995	2995	2995	2995	2995	0
303	20240411	150200	655889995	2995	2995	2995	2995	0
304	20240411	150100	655889995	2995	2990	2995	2990	699
305	20240411	150000	653796620	3000	2995	3000	2990	171
306	20240411	145900	653285265	3000	2990	3000	2990	849
307	20240411	145800	650745300	2990	2995	2995	2990	339
308	20240411	145700	649730395	3000	2995	3000	2995	760
309	20240411	145600	647454190	3000	3000	3000	3000	0
310	20240411	145500	647454190	3000	2995	3000	2990	327
311	20240411	145400	646475820	2995	2995	2995	2995	1
312	20240411	145300	646472825	2995	2995	2995	2995	1
313	20240411	145200	646469830	3000	3000	3000	3000	0
314	20240411	145100	646469830	3000	3000	3000	3000	10
315	20240411	145000	646439830	3000	2990	3000	2990	523
316	20240411	144900	644873510	2995	2995	2995	2990	3669
317	20240411	144800	633884945	2990	2990	2990	2990	0
318	20240411	144700	633884945	2990	2990	2990	2990	80
319	20240411	144600	633645745	2990	2990	2990	2990	0
320	20240411	144500	633645745	2990	2990	2990	2990	748
321	20240411	144400	631409225	2990	2990	2990	2990	0
322	20240411	144300	631409225	2990	2990	2990	2990	236
323	20240411	144200	630703585	2990	2990	2990	2990	201
324	20240411	144100	630102595	2995	2995	2995	2995	0
325	20240411	144000	630102595	2995	2995	2995	2995	104
326	20240411	143900	629791115	2995	3000	3000	2995	6663
327	20240411	143800	609835415	3000	3000	3000	3000	0
328	20240411	143700	609835415	3000	3000	3000	3000	0
329	20240411	143600	609835415	3000	3000	3000	3000	13
330	20240411	143500	609796415	3000	3000	3000	3000	0
331	20240411	143400	609796415	3000	3000	3000	3000	1
332	20240411	143300	609793415	2995	3000	3000	2995	1318
333	20240411	143200	605845005	3000	3000	3000	3000	0
334	20240411	143100	605845005	3000	3000	3000	3000	1
335	20240411	143000	605842005	3000	2995	3000	2995	432
336	20240411	142900	604547990	2995	3000	3000	2995	112
337	20240411	142800	604211995	2995	2995	2995	2995	616
338	20240411	142700	602367075	3000	3000	3000	3000	0
339	20240411	142600	602367075	3000	3000	3000	3000	296
340	20240411	142500	601479075	3000	3000	3000	3000	1
341	20240411	142400	601476075	3000	2995	3000	2995	114
342	20240411	142300	601134090	3000	3000	3000	2995	1002
343	20240411	142200	598133090	3000	3000	3000	3000	20
344	20240411	142100	598073090	3000	3000	3000	3000	53
345	20240411	142000	597914090	3000	3000	3000	3000	0
346	20240411	141900	597914090	3000	3000	3000	3000	0
347	20240411	141800	597914090	3000	2995	3000	2995	77
348	20240411	141700	597683455	3000	3000	3000	3000	10
349	20240411	141600	597653455	3000	3000	3000	3000	0
350	20240411	141500	597653455	3000	3000	3000	3000	40
351	20240411	141400	597533455	3000	3000	3000	3000	10
352	20240411	141300	597503455	3000	2995	3000	2995	4124
353	20240411	141200	585152070	2990	2995	2995	2990	73
354	20240411	141100	584933450	2995	2995	2995	2995	100
355	20240411	141000	584633950	2995	2995	2995	2995	0
356	20240411	140900	584633950	2995	2995	2995	2995	1
357	20240411	140800	584630955	2995	2990	2995	2990	601
358	20240411	140700	582833960	2990	2990	2990	2990	0
359	20240411	140600	582833960	2990	2990	2990	2990	0
360	20240411	140500	582833960	2990	2995	2995	2990	65
361	20240411	140400	582639605	2990	2990	2990	2990	4
362	20240411	140300	582627645	2990	2990	2990	2990	2122
363	20240411	140200	576282865	2990	2990	2990	2990	100
364	20240411	140100	575983865	2995	2995	2995	2995	0
365	20240411	140000	575983865	2995	2990	2995	2985	968
366	20240411	135900	573089545	2995	2995	2995	2995	0
367	20240411	135800	573089545	2995	2995	2995	2995	0
368	20240411	135700	573089545	2995	2995	2995	2995	3
369	20240411	135600	573080560	2995	2995	2995	2995	0
370	20240411	135500	573080560	2995	2995	2995	2995	0
371	20240411	135400	573080560	2995	2990	2995	2990	168
372	20240411	135300	572577405	2990	2990	2990	2990	295
373	20240411	135200	571695355	2990	2990	2990	2990	138
374	20240411	135100	571282735	2995	2995	2995	2995	30
375	20240411	135000	571192885	2995	2990	2995	2990	177
376	20240411	134900	570663155	2995	2995	2995	2995	0
377	20240411	134800	570663155	2995	2995	2995	2995	1
378	20240411	134700	570660160	2990	2990	2990	2990	300
379	20240411	134600	569763160	2990	2990	2995	2990	679
380	20240411	134500	567732940	2995	2990	2995	2990	2
381	20240411	134400	567726955	2990	2990	2990	2990	0
382	20240411	134300	567726955	2990	2990	2990	2990	709
383	20240411	134200	565607045	2990	2990	2990	2990	3
384	20240411	134100	565598075	2995	2990	2995	2990	153
385	20240411	134000	565140590	2990	2990	2990	2990	530
386	20240411	133900	563555890	2990	2990	2990	2990	104
387	20240411	133800	563244930	2990	2995	2995	2990	277
388	20240411	133700	562416315	2990	2990	2990	2990	760
389	20240411	133600	560143915	2990	2990	2990	2990	11
390	20240411	133500	560111025	2990	2990	2990	2990	2191
391	20240411	133400	553559935	2990	2990	2990	2990	0
392	20240411	133300	553559935	2990	2990	2990	2990	0
393	20240411	133200	553559935	2990	2990	2990	2990	0
394	20240411	133100	553559935	2990	2990	2990	2990	100
395	20240411	133000	553260935	2990	2990	2990	2990	50
396	20240411	132900	553111435	2990	2990	2990	2990	100
397	20240411	132800	552812435	2990	2990	2990	2990	99
398	20240411	132700	552516425	2990	2990	2990	2990	200
399	20240411	132600	551918425	2990	2990	2990	2990	127
400	20240411	132500	551538695	2990	2990	2990	2990	115
401	20240411	132400	551194845	2990	2990	2990	2990	285
402	20240411	132300	550342695	2995	2995	2995	2995	0
403	20240411	132200	550342695	2995	2995	2995	2995	80
404	20240411	132100	550103095	2995	2995	2995	2995	0
405	20240411	132000	550103095	2995	2995	2995	2995	20
406	20240411	131900	550043195	2995	2995	2995	2995	1
407	20240411	131800	550040200	2990	2995	2995	2990	2067
408	20240411	131700	543849820	2995	2990	2995	2990	151
409	20240411	131600	543398325	2990	2990	2990	2990	101
410	20240411	131500	543096335	2995	2990	2995	2990	117
411	20240411	131400	542746500	2990	2995	2995	2990	101
412	20240411	131300	542444505	2990	2995	2995	2990	220
413	20240411	131200	541786700	2990	2990	2990	2990	20
414	20240411	131100	541726900	2995	2995	2995	2995	13
415	20240411	131000	541687965	2990	2990	2990	2990	1
416	20240411	130900	541684975	2995	2990	2995	2990	666
417	20240411	130800	539690825	2990	2990	2990	2990	108
418	20240411	130700	539367905	2995	2995	2995	2995	4
419	20240411	130600	539355925	2995	2995	2995	2995	39
420	20240411	130500	539239120	2990	2995	2995	2990	106
421	20240411	130400	538922155	2995	2990	2995	2990	101
422	20240411	130300	538620160	2995	2995	2995	2995	5
423	20240411	130200	538605185	2995	2990	2995	2990	5
424	20240411	130100	538590230	2990	2990	2995	2990	675
425	20240411	130000	536569480	2995	2995	2995	2995	300
426	20240411	125900	535670980	2995	2995	2995	2995	4
427	20240411	125800	535659000	2995	2995	2995	2995	144
428	20240411	125700	535227720	2995	2990	2995	2990	3
429	20240411	125600	535218745	2985	2990	2990	2985	65
430	20240411	125500	535024400	2990	2995	2995	2990	3020
431	20240411	125400	525994500	2995	2995	2995	2995	1511
432	20240411	125300	521469055	2995	2995	2995	2995	10
433	20240411	125200	521439105	2995	2995	2995	2995	1
434	20240411	125100	521436110	2995	2995	2995	2995	1
435	20240411	125000	521433115	2990	2990	2990	2990	0
436	20240411	124900	521433115	2990	2990	2995	2990	1938
437	20240411	124800	515638485	2990	2995	2995	2990	2
438	20240411	124700	515632500	2990	2995	2995	2990	336
439	20240411	124600	514627845	2995	2995	2995	2990	113
440	20240411	124500	514289425	2995	2995	2995	2995	102
441	20240411	124400	513983935	2990	2995	2995	2990	104
442	20240411	124300	513672955	2985	2990	2995	2985	1254
443	20240411	124200	509927240	2990	2985	2990	2985	1916
444	20240411	124100	504198905	2990	2990	2990	2990	519
445	20240411	124000	502647095	2985	2985	2985	2985	387
446	20240411	123900	501491900	2985	2985	2985	2985	304
447	20240411	123800	500584460	2990	2990	2990	2990	64
448	20240411	123700	500393100	2990	2990	2990	2980	127
449	20240411	123600	500014490	2980	2980	2980	2980	0
450	20240411	123500	500014490	2980	2980	2980	2980	352
451	20240411	123400	498965530	2990	2990	2990	2990	0
452	20240411	123300	498965530	2990	2990	2990	2990	1
453	20240411	123200	498962540	2990	2980	2990	2980	67
454	20240411	123100	498762870	2990	2990	2990	2990	1
455	20240411	123000	498759880	2985	2985	2985	2985	20
456	20240411	122900	498700180	2985	2985	2990	2985	6431
457	20240411	122800	479503635	2990	2990	2990	2990	330
458	20240411	122700	478516935	2990	2995	2995	2990	544
459	20240411	122600	476888395	2995	2995	2995	2995	0
460	20240411	122500	476888395	2995	2995	2995	2995	1
461	20240411	122400	476885400	2985	2985	2985	2985	395
462	20240411	122300	475706325	2990	2990	2990	2990	348
463	20240411	122200	474665805	2990	2990	2990	2990	1033
464	20240411	122100	471577135	2990	2990	2990	2990	50
465	20240411	122000	471427635	2990	2990	2990	2990	1003
466	20240411	121900	468428665	2990	2990	2990	2990	60
467	20240411	121800	468249265	2985	2985	2985	2985	20
468	20240411	121700	468189565	2985	2985	2985	2985	0
469	20240411	121600	468189565	2985	2985	2985	2985	0
470	20240411	121500	468189565	2985	2985	2985	2985	0
471	20240411	121400	468189565	2985	2985	2985	2985	1000
472	20240411	121300	465204565	2985	2985	2985	2985	0
473	20240411	121200	465204565	2985	2985	2985	2985	801
474	20240411	121100	462813580	2985	2985	2985	2985	46
475	20240411	121000	462676270	2985	2985	2985	2985	212
476	20240411	120900	462043450	2990	2990	2990	2990	2229
477	20240411	120800	455378740	2990	2990	2990	2990	10
478	20240411	120700	455348840	2985	2985	2985	2985	0
479	20240411	120600	455348840	2985	2985	2985	2985	825
480	20240411	120500	452886215	2985	2985	2985	2985	0
481	20240411	120400	452886215	2985	2990	2990	2985	21
482	20240411	120300	452823430	2990	2985	2990	2985	1408
483	20240411	120200	448618510	2990	2990	2990	2990	1
484	20240411	120100	448615520	2990	2990	2990	2990	157
485	20240411	120000	448146090	2990	2990	2990	2990	6
486	20240411	115900	448128150	2990	2990	2990	2990	22
487	20240411	115800	448062370	2990	2990	2990	2990	231
488	20240411	115700	447371680	2990	2990	2990	2990	2033
489	20240411	115600	441293010	2985	2985	2985	2985	0
490	20240411	115500	441293010	2985	2985	2985	2985	0
491	20240411	115400	441293010	2985	2985	2985	2985	0
492	20240411	115300	441293010	2985	2985	2985	2985	67
493	20240411	115200	441093015	2985	2985	2985	2985	1
494	20240411	115100	441090030	2985	2985	2985	2985	0
495	20240411	115000	441090030	2985	2985	2985	2985	105
496	20240411	114900	440776605	2985	2985	2985	2985	3
497	20240411	114800	440767650	2985	2985	2985	2985	172
498	20240411	114700	440254230	2985	2985	2985	2985	1
499	20240411	114600	440251245	2990	2990	2990	2985	1074
500	20240411	114500	437044985	2990	2990	2990	2990	1600
501	20240411	114400	432260985	2990	2990	2990	2990	12
502	20240411	114300	432225105	2990	2990	2990	2985	129
503	20240411	114200	431839645	2985	2985	2985	2985	0
504	20240411	114100	431839645	2985	2985	2985	2985	1
505	20240411	114000	431836660	2990	2990	2990	2990	16
506	20240411	113900	431788820	2985	2985	2985	2985	70
507	20240411	113800	431579870	2985	2985	2985	2985	0
508	20240411	113700	431579870	2985	2985	2985	2985	0
509	20240411	113600	431579870	2985	2990	2990	2985	31
510	20240411	113500	431487330	2990	2990	2990	2990	40
511	20240411	113400	431367730	2990	2990	2990	2990	0
512	20240411	113300	431367730	2990	2990	2990	2990	5
513	20240411	113200	431352780	2985	2990	2990	2985	113
514	20240411	113100	431015450	2990	2990	2990	2990	0
515	20240411	113000	431015450	2990	2990	2990	2990	0
516	20240411	112900	431015450	2990	2990	2990	2990	1
517	20240411	112800	431012460	2985	2985	2985	2985	66
518	20240411	112700	430815450	2985	2985	2985	2985	24
519	20240411	112600	430743810	2985	2985	2985	2985	23
520	20240411	112500	430675155	2985	2985	2985	2985	1
521	20240411	112400	430672170	2985	2985	2990	2985	3174
522	20240411	112300	421197775	2985	2985	2985	2985	271
523	20240411	112200	420388840	2990	2985	2990	2985	45
524	20240411	112100	420254510	2990	2990	2990	2990	12
525	20240411	112000	420218630	2990	2985	2990	2985	789
526	20240411	111900	417863460	2985	2985	2985	2985	13
527	20240411	111800	417824655	2985	2985	2985	2985	903
528	20240411	111700	415129200	2985	2985	2985	2985	992
529	20240411	111600	412168080	2990	2985	2990	2985	544
530	20240411	111500	410544235	2990	2990	2990	2990	201
531	20240411	111400	409943245	2985	2985	2990	2985	42
532	20240411	111300	409817870	2985	2985	2990	2980	194
533	20240411	111200	409238780	2985	2980	2985	2980	925
534	20240411	111100	406479155	2980	2985	2985	2980	1449
535	20240411	111000	402155700	2985	2980	2985	2980	298
536	20240411	110900	401266390	2980	2985	2985	2980	112
537	20240411	110800	400932075	2985	2985	2985	2985	8
538	20240411	110700	400908195	2985	2985	2985	2985	100
539	20240411	110600	400609695	2990	2985	2990	2985	301
540	20240411	110500	399711205	2985	2985	2985	2985	183
541	20240411	110400	399164950	2985	2985	2985	2985	0
542	20240411	110300	399164950	2985	2980	2985	2980	219
543	20240411	110200	398512250	2985	2985	2985	2980	457
544	20240411	110100	397149195	2980	2980	2980	2980	109
545	20240411	110000	396824375	2985	2985	2985	2985	1038
546	20240411	105900	393725945	2985	2985	2985	2985	158
547	20240411	105800	393254315	2985	2990	2990	2985	2690
548	20240411	105700	385224380	2990	2990	2990	2990	2
549	20240411	105600	385218400	2990	2985	2990	2985	1088
550	20240411	105500	381970715	2990	2990	2990	2990	31
551	20240411	105400	381878025	2985	2990	2990	2985	106
552	20240411	105300	381561610	2985	2990	2990	2985	8
553	20240411	105200	381537725	2985	2985	2985	2985	123
554	20240411	105100	381170570	2990	2985	2990	2985	176
555	20240411	105000	380644950	2990	2990	2990	2990	5
556	20240411	104900	380630000	2990	2985	2990	2985	153
557	20240411	104800	380173145	2990	2990	2990	2985	39
558	20240411	104700	380056670	2985	2985	2985	2985	1686
559	20240411	104600	375023960	2995	2995	2995	2995	101
560	20240411	104500	374721465	2995	2995	2995	2995	0
561	20240411	104400	374721465	2995	2990	2995	2990	2001
562	20240411	104300	368728475	2995	2995	2995	2985	7
563	20240411	104200	368707560	2990	2990	2990	2990	110
564	20240411	104100	368378660	2985	2990	2990	2985	140
565	20240411	104000	367960740	2990	2990	2990	2990	0
566	20240411	103900	367960740	2990	2990	2990	2990	4563
567	20240411	103800	354317370	2990	2990	2990	2990	253
568	20240411	103700	353560900	2990	2990	2990	2980	10
569	20240411	103600	353531010	2990	2990	2990	2990	5
570	20240411	103500	353516060	2990	2990	2990	2985	4
571	20240411	103400	353504110	2985	2985	2985	2985	446
572	20240411	103300	352172800	2985	2980	2985	2980	14
573	20240411	103200	352131065	2980	2985	2985	2980	814
574	20240411	103100	349705170	2985	2985	2985	2985	33
575	20240411	103000	349606665	2985	2985	2985	2985	73
576	20240411	102900	349388760	2985	2985	2985	2985	150
577	20240411	102800	348941010	2985	2985	2985	2980	317
578	20240411	102700	347996265	2990	2985	2990	2985	4
579	20240411	102600	347984320	2985	2985	2985	2985	316
580	20240411	102500	347041060	2985	2985	2985	2985	82
581	20240411	102400	346796290	2985	2985	2985	2985	216
582	20240411	102300	346151530	2985	2985	2985	2985	142
583	20240411	102200	345727660	2985	2990	2990	2985	202
584	20240411	102100	345124675	2990	2990	2990	2990	32
585	20240411	102000	345028995	2990	2990	2990	2980	292
586	20240411	101900	344156955	2990	2990	2990	2980	3
587	20240411	101800	344147995	2990	2990	2990	2980	335
588	20240411	101700	343148300	2990	2995	2995	2990	22
589	20240411	101600	343082440	2995	2995	2995	2995	1
590	20240411	101500	343079445	2985	2990	2990	2985	1790
591	20240411	101400	337734845	2990	2990	2990	2985	1016
592	20240411	101300	334702005	2995	2990	2995	2990	63
593	20240411	101200	334513385	2995	2995	2995	2995	2
594	20240411	101100	334507395	2985	2990	2990	2985	30
595	20240411	101000	334417765	2990	2995	2995	2985	1534
596	20240411	100900	329838600	2995	2995	2995	2990	6260
597	20240411	100800	311097450	2995	2995	2995	2995	0
598	20240411	100700	311097450	2995	2995	2995	2995	10
599	20240411	100600	311067500	2995	2995	2995	2995	21
600	20240411	100500	311004605	2995	2995	2995	2995	3004
601	20240411	100400	302007625	2995	2995	2995	2990	300
602	20240411	100300	301110050	2995	2995	2995	2995	3
603	20240411	100200	301101065	2995	2995	3000	2995	68
604	20240411	100100	300897285	3000	2995	3000	2995	92
605	20240411	100000	300621600	3000	2995	3000	2990	1717
606	20240411	095900	295475755	2995	2990	2995	2990	2559
607	20240411	095800	287812215	2990	2985	2990	2985	1231
608	20240411	095700	284137130	2985	2985	2985	2985	325
609	20240411	095600	283167005	2985	2985	2985	2985	1753
610	20240411	095500	277934300	2985	2990	2995	2985	17
611	20240411	095400	277883400	2995	2985	2995	2985	132
612	20240411	095300	277489360	2995	2995	2995	2995	0
613	20240411	095200	277489360	2995	2990	2995	2990	1745
614	20240411	095100	272271805	2985	2985	2985	2985	655
615	20240411	095000	270316630	2980	2980	2980	2980	746
616	20240411	094900	268093550	2980	2980	2980	2980	620
617	20240411	094800	266245950	2980	2985	2985	2980	12
618	20240411	094700	266210180	2985	2985	2985	2985	1020
619	20240411	094600	263165480	2980	2975	2985	2975	25
620	20240411	094500	263090980	2975	2985	2985	2975	10437
621	20240411	094400	232039805	2980	2980	2980	2980	866
622	20240411	094300	229459125	2985	2985	2985	2985	136
623	20240411	094200	229053165	2985	2985	2985	2985	0
624	20240411	094100	229053165	2985	2985	2985	2985	2
625	20240411	094000	229047195	2990	2990	2990	2990	351
626	20240411	093900	227997705	2990	2985	2990	2985	1001
627	20240411	093800	225009715	2980	2985	2985	2980	1742
628	20240411	093700	219818450	2985	2985	2985	2985	40
629	20240411	093600	219699050	2985	2985	2985	2985	2
630	20240411	093500	219693080	2985	2990	2990	2985	4565
631	20240411	093400	206065855	2990	2990	2990	2990	26
632	20240411	093300	205988115	2990	2990	2990	2985	38
633	20240411	093200	205874510	2990	2990	2990	2990	221
634	20240411	093100	205213720	2990	2990	2990	2990	660
635	20240411	093000	203240320	2990	2985	2990	2980	1165
636	20240411	092900	199763025	2985	2985	2985	2985	10
637	20240411	092800	199733175	2980	2980	2980	2980	2649
638	20240411	092700	191839155	2980	2980	2980	2975	488
639	20240411	092600	190386665	2980	2980	2980	2980	106
640	20240411	092500	190070785	2975	2980	2980	2975	56
641	20240411	092400	189904155	2975	2975	2975	2975	671
642	20240411	092300	187907930	2975	2975	2980	2975	255
643	20240411	092200	187148740	2975	2980	2980	2975	972
644	20240411	092100	184256180	2975	2980	2980	2975	104
645	20240411	092000	183946760	2980	2980	2980	2975	1172
646	20240411	091900	180456700	2975	2975	2975	2975	675
647	20240411	091800	178448575	2975	2975	2975	2970	871
648	20240411	091700	175857360	2975	2975	2975	2975	378
649	20240411	091600	174732810	2975	2975	2975	2975	346
650	20240411	091500	173703460	2975	2970	2975	2970	1526
651	20240411	091400	169171215	2970	2970	2975	2965	2169
652	20240411	091300	162729515	2975	2970	2975	2970	4394
653	20240411	091200	149677465	2975	2975	2975	2975	678
654	20240411	091100	147660415	2975	2980	2980	2975	2592
655	20240411	091000	139947505	2980	2985	2985	2970	10898
656	20240411	090900	107533330	2985	2985	2985	2980	9511
657	20240411	090800	79190470	2985	2985	2985	2980	2201
658	20240411	090700	72629945	2985	2980	2990	2980	2300
659	20240411	090600	65754945	2980	2985	2985	2980	1544
660	20240411	090500	61152220	2985	2990	2995	2980	2936
661	20240411	090400	52379020	2990	2995	2995	2985	10568
662	20240411	090300	20796435	2995	2990	3000	2990	1788
663	20240411	090200	15443695	2990	2990	2995	2990	1930
664	20240411	090100	9672985	2990	2990	2990	2990	317
665	20240411	090000	8725155	2985	2985	2985	2985	2464