KissMeData/012690/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185300	397803665	2985	2985	2985	2985	1865
3	20240405	185200	397803665	2985	2985	2985	2985	0
4	20240405	185100	397803665	2985	2985	2985	2985	0
5	20240405	185000	397803665	2985	2985	2985	2985	0
6	20240405	184900	397803665	2985	2985	2985	2985	0
7	20240405	184800	397803665	2985	2985	2985	2985	0
8	20240405	184700	397803665	2985	2985	2985	2985	0
9	20240405	184600	397803665	2985	2985	2985	2985	0
10	20240405	184500	397803665	2985	2985	2985	2985	0
11	20240405	184400	397803665	2985	2985	2985	2985	0
12	20240405	184300	397803665	2985	2985	2985	2985	0
13	20240405	184200	397803665	2985	2985	2985	2985	0
14	20240405	184100	397803665	2985	2985	2985	2985	0
15	20240405	184000	397803665	2985	2985	2985	2985	0
16	20240405	183900	397803665	2985	2985	2985	2985	0
17	20240405	183800	397803665	2985	2985	2985	2985	0
18	20240405	183700	397803665	2985	2985	2985	2985	0
19	20240405	183600	397803665	2985	2985	2985	2985	0
20	20240405	183500	397803665	2985	2985	2985	2985	0
21	20240405	183400	397803665	2985	2985	2985	2985	0
22	20240405	183300	397803665	2985	2985	2985	2985	0
23	20240405	183200	397803665	2985	2985	2985	2985	0
24	20240405	183100	397803665	2985	2985	2985	2985	0
25	20240405	183000	397803665	2985	2985	2985	2985	0
26	20240405	182900	397803665	2985	2985	2985	2985	0
27	20240405	182800	397803665	2985	2985	2985	2985	0
28	20240405	182700	397803665	2985	2985	2985	2985	0
29	20240405	182600	397803665	2985	2985	2985	2985	0
30	20240405	182500	397803665	2985	2985	2985	2985	0
31	20240405	182400	397803665	2985	2985	2985	2985	0
32	20240405	182300	397803665	2985	2985	2985	2985	1865
33	20240405	182200	397803665	2985	2985	2985	2985	0
34	20240405	182100	397803665	2985	2985	2985	2985	0
35	20240405	182000	397803665	2985	2985	2985	2985	0
36	20240405	181900	397803665	2985	2985	2985	2985	0
37	20240405	181800	397803665	2985	2985	2985	2985	0
38	20240405	181700	397803665	2985	2985	2985	2985	0
39	20240405	181600	397803665	2985	2985	2985	2985	0
40	20240405	181500	397803665	2985	2985	2985	2985	0
41	20240405	181400	397803665	2985	2985	2985	2985	0
42	20240405	181300	397803665	2985	2985	2985	2985	0
43	20240405	181200	397803665	2985	2985	2985	2985	0
44	20240405	181100	397803665	2985	2985	2985	2985	0
45	20240405	181000	397803665	2985	2985	2985	2985	0
46	20240405	180900	397803665	2985	2985	2985	2985	0
47	20240405	180800	397803665	2985	2985	2985	2985	0
48	20240405	180700	397803665	2985	2985	2985	2985	0
49	20240405	180600	397803665	2985	2985	2985	2985	0
50	20240405	180500	397803665	2985	2985	2985	2985	0
51	20240405	180400	397803665	2985	2985	2985	2985	0
52	20240405	180300	397803665	2985	2985	2985	2985	0
53	20240405	180200	397803665	2985	2985	2985	2985	0
54	20240405	180100	397803665	2985	2985	2985	2985	0
55	20240405	180000	397803665	2985	2985	2985	2985	0
56	20240405	175900	397803665	2985	2985	2985	2985	0
57	20240405	175800	397803665	2985	2985	2985	2985	0
58	20240405	175700	397803665	2985	2985	2985	2985	0
59	20240405	175600	397803665	2985	2985	2985	2985	0
60	20240405	175500	397803665	2985	2985	2985	2985	0
61	20240405	175400	397803665	2985	2985	2985	2985	0
62	20240405	175300	397803665	2985	2985	2985	2985	1865
63	20240405	175200	397803665	2985	2985	2985	2985	0
64	20240405	175100	397803665	2985	2985	2985	2985	0
65	20240405	175000	397803665	2985	2985	2985	2985	0
66	20240405	174900	397803665	2985	2985	2985	2985	0
67	20240405	174800	397803665	2985	2985	2985	2985	0
68	20240405	174700	397803665	2985	2985	2985	2985	0
69	20240405	174600	397803665	2985	2985	2985	2985	0
70	20240405	174500	397803665	2985	2985	2985	2985	0
71	20240405	174400	397803665	2985	2985	2985	2985	0
72	20240405	174300	397803665	2985	2985	2985	2985	0
73	20240405	174200	397803665	2985	2985	2985	2985	0
74	20240405	174100	397803665	2985	2985	2985	2985	0
75	20240405	174000	397803665	2985	2985	2985	2985	0
76	20240405	173900	397803665	2985	2985	2985	2985	0
77	20240405	173800	397803665	2985	2985	2985	2985	0
78	20240405	173700	397803665	2985	2985	2985	2985	0
79	20240405	173600	397803665	2985	2985	2985	2985	0
80	20240405	173500	397803665	2985	2985	2985	2985	0
81	20240405	173400	397803665	2985	2985	2985	2985	0
82	20240405	173300	397803665	2985	2985	2985	2985	0
83	20240405	173200	397803665	2985	2985	2985	2985	0
84	20240405	173100	397803665	2985	2985	2985	2985	0
85	20240405	173000	397803665	2985	2985	2985	2985	0
86	20240405	172900	397803665	2985	2985	2985	2985	0
87	20240405	172800	397803665	2985	2985	2985	2985	0
88	20240405	172700	397803665	2985	2985	2985	2985	0
89	20240405	172600	397803665	2985	2985	2985	2985	0
90	20240405	172500	397803665	2985	2985	2985	2985	0
91	20240405	172400	397803665	2985	2985	2985	2985	0
92	20240405	172300	397803665	2985	2985	2985	2985	1865
93	20240405	172200	397803665	2985	2985	2985	2985	0
94	20240405	172100	397803665	2985	2985	2985	2985	0
95	20240405	172000	397803665	2985	2985	2985	2985	0
96	20240405	171900	397803665	2985	2985	2985	2985	0
97	20240405	171800	397803665	2985	2985	2985	2985	0
98	20240405	171700	397803665	2985	2985	2985	2985	0
99	20240405	171600	397803665	2985	2985	2985	2985	0
100	20240405	171500	397803665	2985	2985	2985	2985	0
101	20240405	171400	397803665	2985	2985	2985	2985	0
102	20240405	171300	397803665	2985	2985	2985	2985	0
103	20240405	171200	397803665	2985	2985	2985	2985	0
104	20240405	171100	397803665	2985	2985	2985	2985	0
105	20240405	171000	397803665	2985	2985	2985	2985	0
106	20240405	170900	397803665	2985	2985	2985	2985	0
107	20240405	170800	397803665	2985	2985	2985	2985	0
108	20240405	170700	397803665	2985	2985	2985	2985	0
109	20240405	170600	397803665	2985	2985	2985	2985	0
110	20240405	170500	397803665	2985	2985	2985	2985	0
111	20240405	170400	397803665	2985	2985	2985	2985	0
112	20240405	170300	397803665	2985	2985	2985	2985	0
113	20240405	170200	397803665	2985	2985	2985	2985	0
114	20240405	170100	397803665	2985	2985	2985	2985	0
115	20240405	170000	397803665	2985	2985	2985	2985	0
116	20240405	165900	397803665	2985	2985	2985	2985	0
117	20240405	165800	397803665	2985	2985	2985	2985	0
118	20240405	165700	397803665	2985	2985	2985	2985	0
119	20240405	165600	397803665	2985	2985	2985	2985	0
120	20240405	165500	397803665	2985	2985	2985	2985	0
121	20240405	165400	397803665	2985	2985	2985	2985	0
122	20240405	165300	397803665	2985	2985	2985	2985	1865
123	20240405	165200	397803665	2985	2985	2985	2985	0
124	20240405	165100	397803665	2985	2985	2985	2985	0
125	20240405	165000	397803665	2985	2985	2985	2985	0
126	20240405	164900	397803665	2985	2985	2985	2985	0
127	20240405	164800	397803665	2985	2985	2985	2985	0
128	20240405	164700	397803665	2985	2985	2985	2985	0
129	20240405	164600	397803665	2985	2985	2985	2985	0
130	20240405	164500	397803665	2985	2985	2985	2985	0
131	20240405	164400	397803665	2985	2985	2985	2985	0
132	20240405	164300	397803665	2985	2985	2985	2985	0
133	20240405	164200	397803665	2985	2985	2985	2985	0
134	20240405	164100	397803665	2985	2985	2985	2985	0
135	20240405	164000	397803665	2985	2985	2985	2985	0
136	20240405	163900	397803665	2985	2985	2985	2985	0
137	20240405	163800	397803665	2985	2985	2985	2985	0
138	20240405	163700	397803665	2985	2985	2985	2985	0
139	20240405	163600	397803665	2985	2985	2985	2985	0
140	20240405	163500	397803665	2985	2985	2985	2985	0
141	20240405	163400	397803665	2985	2985	2985	2985	0
142	20240405	163300	397803665	2985	2985	2985	2985	0
143	20240405	163200	397803665	2985	2985	2985	2985	0
144	20240405	163100	397803665	2985	2985	2985	2985	0
145	20240405	163000	397803665	2985	2985	2985	2985	0
146	20240405	162900	397803665	2985	2985	2985	2985	0
147	20240405	162800	397803665	2985	2985	2985	2985	0
148	20240405	162700	397803665	2985	2985	2985	2985	0
149	20240405	162600	397803665	2985	2985	2985	2985	0
150	20240405	162500	397803665	2985	2985	2985	2985	0
151	20240405	162400	397803665	2985	2985	2985	2985	0
152	20240405	162300	397803665	2985	2985	2985	2985	1865
153	20240405	162200	397803665	2985	2985	2985	2985	0
154	20240405	162100	397803665	2985	2985	2985	2985	0
155	20240405	162000	397803665	2985	2985	2985	2985	0
156	20240405	161900	397803665	2985	2985	2985	2985	0
157	20240405	161800	397803665	2985	2985	2985	2985	0
158	20240405	161700	397803665	2985	2985	2985	2985	0
159	20240405	161600	397803665	2985	2985	2985	2985	0
160	20240405	161500	397803665	2985	2985	2985	2985	0
161	20240405	161400	397803665	2985	2985	2985	2985	0
162	20240405	161300	397803665	2985	2985	2985	2985	0
163	20240405	161200	397803665	2985	2985	2985	2985	0
164	20240405	161100	397803665	2985	2985	2985	2985	0
165	20240405	161000	397803665	2985	2985	2985	2985	0
166	20240405	160900	397803665	2985	2985	2985	2985	0
167	20240405	160800	397803665	2985	2985	2985	2985	0
168	20240405	160700	397803665	2985	2985	2985	2985	0
169	20240405	160600	397803665	2985	2985	2985	2985	0
170	20240405	160500	397803665	2985	2985	2985	2985	0
171	20240405	160400	397803665	2985	2985	2985	2985	0
172	20240405	160300	397803665	2985	2985	2985	2985	0
173	20240405	160200	397803665	2985	2985	2985	2985	0
174	20240405	160100	397803665	2985	2985	2985	2985	0
175	20240405	160000	397803665	2985	2985	2985	2985	0
176	20240405	155900	397803665	2985	2985	2985	2985	0
177	20240405	155800	397803665	2985	2985	2985	2985	0
178	20240405	155700	397803665	2985	2985	2985	2985	0
179	20240405	155600	397803665	2985	2985	2985	2985	0
180	20240405	155500	397803665	2985	2985	2985	2985	0
181	20240405	155400	397803665	2985	2985	2985	2985	0
182	20240405	155300	397803665	2985	2985	2985	2985	1865
183	20240405	155200	397803665	2985	2985	2985	2985	0
184	20240405	155100	397803665	2985	2985	2985	2985	0
185	20240405	155000	397803665	2985	2985	2985	2985	0
186	20240405	154900	397803665	2985	2985	2985	2985	0
187	20240405	154800	397803665	2985	2985	2985	2985	0
188	20240405	154700	397803665	2985	2985	2985	2985	0
189	20240405	154600	397803665	2985	2985	2985	2985	0
190	20240405	154500	397803665	2985	2985	2985	2985	0
191	20240405	154400	397803665	2985	2985	2985	2985	0
192	20240405	154300	397803665	2985	2985	2985	2985	0
193	20240405	154200	397803665	2985	2985	2985	2985	0
194	20240405	154100	397803665	2985	2985	2985	2985	0
195	20240405	154000	397803665	2985	2985	2985	2985	0
196	20240405	153900	397803665	2985	2985	2985	2985	0
197	20240405	153800	397803665	2985	2985	2985	2985	0
198	20240405	153700	397803665	2985	2985	2985	2985	0
199	20240405	153600	397803665	2985	2985	2985	2985	0
200	20240405	153500	397803665	2985	2985	2985	2985	0
201	20240405	153400	397803665	2985	2985	2985	2985	0
202	20240405	153300	397803665	2985	2985	2985	2985	0
203	20240405	153200	397803665	2985	2985	2985	2985	0
204	20240405	153100	397803665	2985	2985	2985	2985	0
205	20240405	153000	397803665	2985	2985	2985	2985	1865
206	20240405	152900	392236640	2975	2975	2975	2975	0
207	20240405	152800	392236640	2975	2975	2975	2975	0
208	20240405	152700	392236640	2975	2975	2975	2975	0
209	20240405	152600	392236640	2975	2975	2975	2975	0
210	20240405	152500	392236640	2975	2975	2975	2975	0
211	20240405	152400	392236640	2975	2975	2975	2975	0
212	20240405	152300	392236640	2975	2975	2975	2975	0
213	20240405	152200	392236640	2975	2975	2975	2975	0
214	20240405	152100	392236640	2975	2975	2975	2975	0
215	20240405	152000	392236640	2975	2975	2975	2975	0
216	20240405	151900	392236640	2975	2985	2985	2975	33
217	20240405	151800	392138415	2970	2975	2975	2970	195
218	20240405	151700	391558745	2980	2980	2980	2980	0
219	20240405	151600	391558745	2980	2975	2980	2975	185
220	20240405	151500	391007695	2975	2975	2975	2975	1500
221	20240405	151400	386545195	2970	2970	2970	2970	1802
222	20240405	151300	381193255	2970	2970	2970	2970	0
223	20240405	151200	381193255	2970	2970	2970	2970	30
224	20240405	151100	381104155	2970	2970	2970	2970	7
225	20240405	151000	381083365	2965	2965	2965	2965	180
226	20240405	150900	380549665	2965	2965	2965	2965	0
227	20240405	150800	380549665	2965	2965	2965	2965	2
228	20240405	150700	380543735	2970	2970	2970	2970	0
229	20240405	150600	380543735	2970	2970	2970	2970	10
230	20240405	150500	380514035	2970	2970	2970	2970	10
231	20240405	150400	380484335	2970	2970	2970	2970	0
232	20240405	150300	380484335	2970	2970	2970	2970	0
233	20240405	150200	380484335	2970	2970	2970	2970	0
234	20240405	150100	380484335	2970	2970	2970	2970	0
235	20240405	150000	380484335	2970	2970	2970	2970	0
236	20240405	145900	380484335	2970	2970	2970	2970	10
237	20240405	145800	380454635	2960	2965	2965	2960	16
238	20240405	145700	380407230	2960	2960	2960	2960	0
239	20240405	145600	380407230	2960	2960	2960	2960	0
240	20240405	145500	380407230	2960	2960	2960	2960	0
241	20240405	145400	380407230	2960	2960	2960	2960	0
242	20240405	145300	380407230	2960	2960	2960	2960	0
243	20240405	145200	380407230	2960	2960	2960	2960	0
244	20240405	145100	380407230	2960	2960	2960	2960	0
245	20240405	145000	380407230	2960	2960	2960	2960	101
246	20240405	144900	380108270	2960	2960	2960	2960	4
247	20240405	144800	380096430	2955	2955	2955	2955	51
248	20240405	144700	379945725	2950	2950	2950	2950	0
249	20240405	144600	379945725	2950	2950	2950	2950	0
250	20240405	144500	379945725	2950	2950	2950	2950	0
251	20240405	144400	379945725	2950	2950	2950	2950	67
252	20240405	144300	379748075	2955	2955	2955	2955	0
253	20240405	144200	379748075	2955	2955	2955	2955	12
254	20240405	144100	379712615	2950	2950	2950	2950	324
255	20240405	144000	378756815	2950	2950	2950	2950	0
256	20240405	143900	378756815	2950	2955	2955	2950	9174
257	20240405	143800	351693345	2960	2950	2960	2950	117
258	20240405	143700	351347535	2965	2965	2965	2965	11
259	20240405	143600	351314920	2960	2960	2960	2950	21655
260	20240405	143500	287427210	2960	2965	2965	2960	79
261	20240405	143400	287193065	2970	2970	2970	2970	0
262	20240405	143300	287193065	2970	2970	2970	2970	0
263	20240405	143200	287193065	2970	2970	2970	2970	0
264	20240405	143100	287193065	2970	2970	2970	2970	0
265	20240405	143000	287193065	2970	2970	2970	2970	300
266	20240405	142900	286302065	2965	2965	2965	2965	0
267	20240405	142800	286302065	2965	2970	2970	2965	101
268	20240405	142700	286002100	2970	2970	2970	2970	1
269	20240405	142600	285999130	2970	2970	2970	2970	0
270	20240405	142500	285999130	2970	2970	2970	2970	48
271	20240405	142400	285856570	2970	2970	2970	2970	0
272	20240405	142300	285856570	2970	2970	2970	2970	0
273	20240405	142200	285856570	2970	2970	2970	2970	0
274	20240405	142100	285856570	2970	2970	2970	2970	0
275	20240405	142000	285856570	2970	2970	2970	2970	301
276	20240405	141900	284962600	2970	2970	2970	2970	2
277	20240405	141800	284956660	2970	2970	2970	2970	2003
278	20240405	141700	279007750	2970	2970	2970	2970	131
279	20240405	141600	278618680	2970	2970	2970	2970	340
280	20240405	141500	277608880	2970	2970	2970	2970	29
281	20240405	141400	277522750	2970	2970	2970	2970	21
282	20240405	141300	277460380	2970	2970	2970	2970	79
283	20240405	141200	277225750	2970	2965	2970	2965	102
284	20240405	141100	276922820	2970	2970	2970	2970	0
285	20240405	141000	276922820	2970	2970	2970	2970	0
286	20240405	140900	276922820	2970	2965	2970	2965	20
287	20240405	140800	276863485	2965	2965	2965	2965	0
288	20240405	140700	276863485	2965	2965	2965	2965	0
289	20240405	140600	276863485	2965	2965	2965	2965	0
290	20240405	140500	276863485	2965	2965	2965	2965	50
291	20240405	140400	276715235	2970	2965	2970	2965	721
292	20240405	140300	274573880	2965	2965	2965	2965	702
293	20240405	140200	272492450	2955	2955	2955	2955	0
294	20240405	140100	272492450	2955	2960	2960	2955	170
295	20240405	140000	271989315	2965	2965	2965	2965	0
296	20240405	135900	271989315	2965	2965	2965	2965	50
297	20240405	135800	271841065	2965	2965	2965	2965	0
298	20240405	135700	271841065	2965	2965	2965	2965	0
299	20240405	135600	271841065	2965	2965	2965	2965	0
300	20240405	135500	271841065	2965	2965	2965	2965	0
301	20240405	135400	271841065	2965	2965	2965	2965	0
302	20240405	135300	271841065	2965	2965	2965	2965	292
303	20240405	135200	270975285	2965	2965	2965	2965	0
304	20240405	135100	270975285	2965	2965	2965	2965	0
305	20240405	135000	270975285	2965	2965	2965	2965	0
306	20240405	134900	270975285	2965	2965	2965	2965	0
307	20240405	134800	270975285	2965	2965	2965	2965	3
308	20240405	134700	270966390	2955	2960	2960	2955	2000
309	20240405	134600	265053455	2965	2965	2965	2965	55
310	20240405	134500	264890380	2960	2960	2960	2960	0
311	20240405	134400	264890380	2960	2960	2960	2960	0
312	20240405	134300	264890380	2960	2960	2960	2960	0
313	20240405	134200	264890380	2960	2960	2960	2960	0
314	20240405	134100	264890380	2960	2960	2960	2960	14
315	20240405	134000	264848940	2960	2960	2960	2960	0
316	20240405	133900	264848940	2960	2960	2960	2960	37
317	20240405	133800	264739420	2960	2960	2960	2960	1443
318	20240405	133700	260468140	2965	2965	2965	2965	0
319	20240405	133600	260468140	2965	2965	2965	2965	0
320	20240405	133500	260468140	2965	2965	2965	2965	0
321	20240405	133400	260468140	2965	2965	2965	2965	0
322	20240405	133300	260468140	2965	2965	2965	2965	0
323	20240405	133200	260468140	2965	2965	2965	2965	0
324	20240405	133100	260468140	2965	2965	2965	2965	0
325	20240405	133000	260468140	2965	2965	2965	2965	0
326	20240405	132900	260468140	2965	2965	2965	2965	0
327	20240405	132800	260468140	2965	2965	2965	2965	0
328	20240405	132700	260468140	2965	2965	2965	2965	0
329	20240405	132600	260468140	2965	2965	2965	2965	337
330	20240405	132500	259468935	2965	2965	2965	2965	0
331	20240405	132400	259468935	2965	2965	2965	2965	111
332	20240405	132300	259139820	2965	2965	2965	2965	0
333	20240405	132200	259139820	2965	2965	2965	2965	10
334	20240405	132100	259110170	2970	2970	2970	2970	7
335	20240405	132000	259089380	2970	2970	2970	2970	0
336	20240405	131900	259089380	2970	2970	2970	2970	10
337	20240405	131800	259059680	2970	2970	2970	2970	0
338	20240405	131700	259059680	2970	2970	2970	2970	0
339	20240405	131600	259059680	2970	2970	2970	2970	0
340	20240405	131500	259059680	2970	2970	2970	2970	0
341	20240405	131400	259059680	2970	2970	2970	2970	0
342	20240405	131300	259059680	2970	2970	2970	2970	1
343	20240405	131200	259056710	2970	2970	2970	2970	0
344	20240405	131100	259056710	2970	2970	2970	2970	0
345	20240405	131000	259056710	2970	2970	2970	2970	0
346	20240405	130900	259056710	2970	2970	2970	2970	0
347	20240405	130800	259056710	2970	2970	2970	2970	0
348	20240405	130700	259056710	2970	2970	2970	2970	22
349	20240405	130600	258991370	2960	2960	2960	2960	0
350	20240405	130500	258991370	2960	2960	2960	2960	0
351	20240405	130400	258991370	2960	2965	2965	2960	33
352	20240405	130300	258893575	2965	2965	2965	2965	0
353	20240405	130200	258893575	2965	2965	2965	2965	0
354	20240405	130100	258893575	2965	2970	2970	2965	3
355	20240405	130000	258884675	2965	2965	2965	2965	227
356	20240405	125900	258211620	2970	2970	2970	2970	91
357	20240405	125800	257941350	2970	2975	2975	2970	82
358	20240405	125700	257697510	2975	2970	2975	2970	18
359	20240405	125600	257644040	2970	2970	2970	2970	16
360	20240405	125500	257596520	2965	2965	2965	2965	2
361	20240405	125400	257590590	2955	2970	2970	2950	806
362	20240405	125300	255205980	2970	2945	2970	2945	4263
363	20240405	125200	242626880	2950	2950	2950	2950	6
364	20240405	125100	242609180	2950	2950	2950	2950	0
365	20240405	125000	242609180	2950	2950	2950	2950	0
366	20240405	124900	242609180	2950	2950	2950	2950	0
367	20240405	124800	242609180	2950	2950	2950	2950	3
368	20240405	124700	242600330	2950	2945	2950	2940	1499
369	20240405	124600	238193245	2945	2945	2945	2945	3
370	20240405	124500	238184410	2950	2955	2955	2950	5
371	20240405	124400	238169645	2960	2960	2960	2960	0
372	20240405	124300	238169645	2960	2960	2960	2960	5
373	20240405	124200	238154845	2960	2960	2960	2960	0
374	20240405	124100	238154845	2960	2960	2960	2960	20
375	20240405	124000	238095645	2960	2960	2960	2960	0
376	20240405	123900	238095645	2960	2960	2960	2960	0
377	20240405	123800	238095645	2960	2960	2960	2960	8
378	20240405	123700	238071965	2960	2960	2960	2960	6
379	20240405	123600	238054205	2960	2955	2960	2955	3
380	20240405	123500	238045330	2945	2945	2945	2945	800
381	20240405	123400	235689330	2955	2955	2955	2955	0
382	20240405	123300	235689330	2955	2955	2955	2955	51
383	20240405	123200	235538625	2955	2955	2955	2955	16
384	20240405	123100	235491345	2955	2955	2955	2955	1
385	20240405	123000	235488390	2950	2940	2950	2940	466
386	20240405	122900	234115785	2935	2935	2935	2935	0
387	20240405	122800	234115785	2935	2935	2935	2935	0
388	20240405	122700	234115785	2935	2935	2935	2935	0
389	20240405	122600	234115785	2935	2935	2935	2935	0
390	20240405	122500	234115785	2935	2935	2935	2935	0
391	20240405	122400	234115785	2935	2935	2935	2935	0
392	20240405	122300	234115785	2935	2935	2935	2935	0
393	20240405	122200	234115785	2935	2935	2935	2935	0
394	20240405	122100	234115785	2935	2935	2935	2935	0
395	20240405	122000	234115785	2935	2925	2935	2925	6434
396	20240405	121900	215248195	2925	2925	2925	2925	3736
397	20240405	121800	204320395	2925	2925	2925	2925	0
398	20240405	121700	204320395	2925	2925	2925	2925	0
399	20240405	121600	204320395	2925	2925	2925	2925	100
400	20240405	121500	204027895	2925	2925	2925	2925	22
401	20240405	121400	203963545	2925	2925	2925	2925	3
402	20240405	121300	203954770	2920	2920	2920	2920	0
403	20240405	121200	203954770	2920	2920	2920	2920	0
404	20240405	121100	203954770	2920	2920	2920	2920	0
405	20240405	121000	203954770	2920	2920	2920	2920	0
406	20240405	120900	203954770	2920	2920	2920	2920	38
407	20240405	120800	203843810	2915	2915	2915	2915	0
408	20240405	120700	203843810	2915	2915	2915	2915	0
409	20240405	120600	203843810	2915	2915	2915	2915	0
410	20240405	120500	203843810	2915	2915	2915	2915	0
411	20240405	120400	203843810	2915	2915	2915	2915	0
412	20240405	120300	203843810	2915	2915	2915	2915	0
413	20240405	120200	203843810	2915	2915	2915	2915	0
414	20240405	120100	203843810	2915	2915	2915	2915	0
415	20240405	120000	203843810	2915	2915	2915	2915	0
416	20240405	115900	203843810	2915	2915	2915	2915	76
417	20240405	115800	203622270	2915	2910	2915	2910	124
418	20240405	115700	203261265	2915	2915	2915	2915	100
419	20240405	115600	202969765	2915	2915	2915	2915	119
420	20240405	115500	202622880	2915	2915	2915	2915	0
421	20240405	115400	202622880	2915	2910	2915	2910	88
422	20240405	115300	202366790	2915	2915	2915	2915	92
423	20240405	115200	202098610	2910	2910	2910	2910	65
424	20240405	115100	201909460	2910	2910	2910	2910	271
425	20240405	115000	201120850	2910	2910	2910	2910	186
426	20240405	114900	200579590	2910	2910	2910	2910	66
427	20240405	114800	200387530	2910	2910	2910	2910	0
428	20240405	114700	200387530	2910	2910	2910	2910	587
429	20240405	114600	198679360	2915	2915	2915	2915	0
430	20240405	114500	198679360	2915	2915	2915	2915	0
431	20240405	114400	198679360	2915	2915	2915	2915	19
432	20240405	114300	198623975	2910	2910	2910	2910	80
433	20240405	114200	198391175	2910	2910	2910	2910	0
434	20240405	114100	198391175	2910	2910	2910	2910	70
435	20240405	114000	198187475	2910	2910	2910	2910	336
436	20240405	113900	197209715	2910	2910	2910	2910	94
437	20240405	113800	196936175	2910	2910	2910	2910	57
438	20240405	113700	196770305	2910	2910	2910	2910	0
439	20240405	113600	196770305	2910	2915	2915	2910	129
440	20240405	113500	196394665	2910	2910	2910	2910	0
441	20240405	113400	196394665	2910	2910	2910	2910	71
442	20240405	113300	196188055	2910	2910	2910	2910	0
443	20240405	113200	196188055	2910	2910	2910	2910	92
444	20240405	113100	195920335	2910	2910	2910	2910	0
445	20240405	113000	195920335	2910	2910	2910	2910	59
446	20240405	112900	195748645	2910	2910	2910	2910	84
447	20240405	112800	195504205	2915	2915	2915	2915	0
448	20240405	112700	195504205	2915	2915	2915	2915	1
449	20240405	112600	195501290	2915	2915	2915	2915	85
450	20240405	112500	195253515	2915	2915	2915	2915	0
451	20240405	112400	195253515	2915	2915	2915	2915	66
452	20240405	112300	195061125	2915	2915	2915	2915	43
453	20240405	112200	194935780	2915	2910	2915	2910	720
454	20240405	112100	192837010	2910	2910	2910	2910	89
455	20240405	112000	192578020	2910	2910	2910	2910	57
456	20240405	111900	192412150	2910	2910	2910	2910	0
457	20240405	111800	192412150	2910	2910	2910	2910	79
458	20240405	111700	192182260	2910	2910	2910	2910	35
459	20240405	111600	192080410	2910	2910	2915	2910	86
460	20240405	111500	191830085	2910	2910	2910	2910	1124
461	20240405	111400	188559245	2905	2910	2910	2905	2600
462	20240405	111300	180993620	2915	2915	2915	2915	1
463	20240405	111200	180990705	2910	2915	2915	2910	76
464	20240405	111100	180769540	2910	2910	2910	2910	0
465	20240405	111000	180769540	2910	2915	2915	2910	81
466	20240405	110900	180533805	2915	2910	2915	2910	79
467	20240405	110800	180303895	2910	2910	2910	2910	0
468	20240405	110700	180303895	2910	2910	2910	2910	89
469	20240405	110600	180044905	2910	2910	2910	2910	0
470	20240405	110500	180044905	2910	2910	2910	2910	1261
471	20240405	110400	176375395	2910	2910	2910	2910	0
472	20240405	110300	176375395	2910	2915	2915	2910	1480
473	20240405	110200	172067835	2915	2915	2915	2915	0
474	20240405	110100	172067835	2915	2910	2915	2910	80
475	20240405	110000	171835015	2915	2910	2915	2910	107
476	20240405	105900	171523535	2915	2915	2915	2915	7
477	20240405	105800	171503130	2915	2915	2915	2915	65
478	20240405	105700	171313655	2915	2915	2915	2915	1145
479	20240405	105600	167975980	2915	2915	2915	2915	87
480	20240405	105500	167722375	2920	2920	2920	2920	0
481	20240405	105400	167722375	2920	2920	2920	2920	88
482	20240405	105300	167465415	2920	2920	2920	2915	35
483	20240405	105200	167363245	2920	2920	2920	2920	0
484	20240405	105100	167363245	2920	2915	2920	2915	190
485	20240405	105000	166809380	2915	2920	2920	2915	7903
486	20240405	104900	143771915	2925	2920	2925	2920	85
487	20240405	104800	143523665	2920	2920	2920	2920	545
488	20240405	104700	141932265	2920	2920	2920	2915	1371
489	20240405	104600	137935535	2925	2920	2925	2920	1943
490	20240405	104500	132252285	2920	2915	2920	2915	92
491	20240405	104400	131984055	2915	2915	2915	2915	2
492	20240405	104300	131978225	2915	2920	2920	2915	100
493	20240405	104200	131686565	2915	2915	2915	2915	34
494	20240405	104100	131587455	2915	2920	2920	2915	97
495	20240405	104000	131304650	2920	2920	2920	2920	1676
496	20240405	103900	126410730	2920	2925	2925	2920	12759
497	20240405	103800	89094755	2925	2925	2925	2925	81
498	20240405	103700	88857830	2925	2930	2930	2925	101
499	20240405	103600	88562400	2925	2930	2930	2925	73
500	20240405	103500	88348860	2930	2930	2930	2930	0
501	20240405	103400	88348860	2930	2930	2930	2930	11
502	20240405	103300	88316630	2930	2930	2930	2930	1706
503	20240405	103200	83318050	2925	2930	2930	2925	1268
504	20240405	103100	79603150	2925	2925	2925	2925	870
505	20240405	103000	77058400	2925	2930	2930	2925	92
506	20240405	102900	76789250	2930	2925	2930	2925	72
507	20240405	102800	76578630	2925	2925	2925	2925	0
508	20240405	102700	76578630	2925	2925	2925	2925	1628
509	20240405	102600	71816730	2925	2925	2925	2925	600
510	20240405	102500	70061730	2925	2925	2925	2925	58
511	20240405	102400	69892080	2925	2925	2925	2925	0
512	20240405	102300	69892080	2925	2925	2930	2925	2417
513	20240405	102200	62812370	2925	2925	2925	2925	0
514	20240405	102100	62812370	2925	2925	2925	2925	71
515	20240405	102000	62604695	2925	2925	2925	2925	84
516	20240405	101900	62358995	2925	2925	2925	2925	0
517	20240405	101800	62358995	2925	2925	2925	2925	567
518	20240405	101700	60700520	2930	2930	2930	2930	5
519	20240405	101600	60685870	2925	2930	2930	2925	384
520	20240405	101500	59561160	2925	2925	2925	2925	0
521	20240405	101400	59561160	2925	2925	2925	2925	419
522	20240405	101300	58335585	2925	2925	2925	2925	35
523	20240405	101200	58233210	2925	2930	2930	2925	117
524	20240405	101100	57890810	2930	2925	2930	2925	105
525	20240405	101000	57583505	2930	2930	2930	2930	1413
526	20240405	100900	53443415	2930	2930	2930	2930	91
527	20240405	100800	53176785	2935	2935	2935	2935	195
528	20240405	100700	52604460	2935	2930	2935	2930	361
529	20240405	100600	51545230	2935	2935	2935	2935	0
530	20240405	100500	51545230	2935	2930	2935	2930	199
531	20240405	100400	50962130	2935	2935	2935	2935	1
532	20240405	100300	50959195	2930	2930	2930	2930	67
533	20240405	100200	50762885	2935	2935	2935	2935	1
534	20240405	100100	50759950	2930	2930	2930	2930	239
535	20240405	100000	50059680	2930	2925	2930	2925	161
536	20240405	095900	49588255	2925	2925	2925	2925	300
537	20240405	095800	48710755	2925	2925	2925	2925	97
538	20240405	095700	48427030	2925	2925	2925	2925	0
539	20240405	095600	48427030	2925	2925	2925	2925	54
540	20240405	095500	48269080	2930	2930	2930	2930	897
541	20240405	095400	45640870	2925	2925	2925	2925	194
542	20240405	095300	45073420	2925	2930	2930	2925	10
543	20240405	095200	45044165	2925	2925	2925	2925	66
544	20240405	095100	44851115	2925	2925	2925	2925	147
545	20240405	095000	44421140	2930	2930	2930	2930	34
546	20240405	094900	44321520	2930	2930	2930	2930	545
547	20240405	094800	42724670	2930	2930	2930	2930	0
548	20240405	094700	42724670	2930	2930	2930	2930	82
549	20240405	094600	42484410	2930	2930	2930	2930	0
550	20240405	094500	42484410	2930	2930	2930	2930	68
551	20240405	094400	42285170	2935	2935	2935	2935	22
552	20240405	094300	42220600	2935	2930	2935	2930	308
553	20240405	094200	41318155	2930	2930	2930	2930	76
554	20240405	094100	41095475	2930	2930	2930	2930	24
555	20240405	094000	41025155	2930	2925	2930	2925	79
556	20240405	093900	40794075	2930	2925	2930	2925	150
557	20240405	093800	40354825	2925	2925	2925	2925	72
558	20240405	093700	40144225	2925	2930	2930	2925	209
559	20240405	093600	39532895	2925	2925	2925	2925	122
560	20240405	093500	39176045	2925	2925	2925	2925	0
561	20240405	093400	39176045	2925	2925	2925	2925	290
562	20240405	093300	38327795	2925	2930	2930	2925	45
563	20240405	093200	38196145	2930	2930	2930	2930	58
564	20240405	093100	38026205	2930	2925	2930	2925	69
565	20240405	093000	37824330	2930	2930	2930	2930	5
566	20240405	092900	37809680	2930	2930	2930	2930	27
567	20240405	092800	37730570	2925	2930	2930	2925	820
568	20240405	092700	35328305	2930	2935	2935	2930	274
569	20240405	092600	34525395	2935	2935	2935	2935	11
570	20240405	092500	34493110	2935	2940	2940	2935	74
571	20240405	092400	34275570	2940	2920	2940	2920	647
572	20240405	092300	32383590	2920	2920	2920	2920	19
573	20240405	092200	32328110	2920	2925	2930	2920	1433
574	20240405	092100	28139730	2925	2925	2925	2925	303
575	20240405	092000	27253455	2925	2925	2925	2920	1567
576	20240405	091900	22671710	2930	2930	2930	2930	0
577	20240405	091800	22671710	2930	2930	2930	2930	92
578	20240405	091700	22402150	2930	2935	2935	2930	852
579	20240405	091600	19905185	2935	2930	2935	2930	221
580	20240405	091500	19256840	2930	2930	2930	2930	165
581	20240405	091400	18773390	2930	2930	2930	2930	384
582	20240405	091300	17648270	2935	2935	2935	2935	1074
583	20240405	091200	14496080	2940	2940	2940	2940	100
584	20240405	091100	14202080	2940	2940	2940	2940	76
585	20240405	091000	13978640	2935	2950	2950	2935	34
586	20240405	090900	13878400	2950	2940	2950	2940	525
587	20240405	090800	12332805	2935	2935	2935	2935	74
588	20240405	090700	12115615	2935	2935	2935	2935	278
589	20240405	090600	11299685	2935	2935	2935	2935	0
590	20240405	090500	11299685	2935	2935	2935	2935	73
591	20240405	090400	11085430	2935	2940	2940	2935	3
592	20240405	090300	11076615	2935	2930	2935	2930	383
593	20240405	090200	9954160	2935	2945	2945	2935	523
594	20240405	090100	8414625	2950	2950	2950	2950	2343
595	20240405	090000	1502775	2955	2945	2955	2945	510