KissMeData/017000/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185700	131259535	2990	2990	2990	2990	3715
3	20240405	185600	131259535	2990	2990	2990	2990	0
4	20240405	185500	131259535	2990	2990	2990	2990	0
5	20240405	185400	131259535	2990	2990	2990	2990	0
6	20240405	185300	131259535	2990	2990	2990	2990	0
7	20240405	185200	131259535	2990	2990	2990	2990	0
8	20240405	185100	131259535	2990	2990	2990	2990	0
9	20240405	185000	131259535	2990	2990	2990	2990	0
10	20240405	184900	131259535	2990	2990	2990	2990	0
11	20240405	184800	131259535	2990	2990	2990	2990	0
12	20240405	184700	131259535	2990	2990	2990	2990	0
13	20240405	184600	131259535	2990	2990	2990	2990	0
14	20240405	184500	131259535	2990	2990	2990	2990	0
15	20240405	184400	131259535	2990	2990	2990	2990	0
16	20240405	184300	131259535	2990	2990	2990	2990	0
17	20240405	184200	131259535	2990	2990	2990	2990	0
18	20240405	184100	131259535	2990	2990	2990	2990	0
19	20240405	184000	131259535	2990	2990	2990	2990	0
20	20240405	183900	131259535	2990	2990	2990	2990	0
21	20240405	183800	131259535	2990	2990	2990	2990	0
22	20240405	183700	131259535	2990	2990	2990	2990	0
23	20240405	183600	131259535	2990	2990	2990	2990	0
24	20240405	183500	131259535	2990	2990	2990	2990	0
25	20240405	183400	131259535	2990	2990	2990	2990	0
26	20240405	183300	131259535	2990	2990	2990	2990	0
27	20240405	183200	131259535	2990	2990	2990	2990	0
28	20240405	183100	131259535	2990	2990	2990	2990	0
29	20240405	183000	131259535	2990	2990	2990	2990	0
30	20240405	182900	131259535	2990	2990	2990	2990	0
31	20240405	182800	131259535	2990	2990	2990	2990	0
32	20240405	182700	131259535	2990	2990	2990	2990	3715
33	20240405	182600	131259535	2990	2990	2990	2990	0
34	20240405	182500	131259535	2990	2990	2990	2990	0
35	20240405	182400	131259535	2990	2990	2990	2990	0
36	20240405	182300	131259535	2990	2990	2990	2990	0
37	20240405	182200	131259535	2990	2990	2990	2990	0
38	20240405	182100	131259535	2990	2990	2990	2990	0
39	20240405	182000	131259535	2990	2990	2990	2990	0
40	20240405	181900	131259535	2990	2990	2990	2990	0
41	20240405	181800	131259535	2990	2990	2990	2990	0
42	20240405	181700	131259535	2990	2990	2990	2990	0
43	20240405	181600	131259535	2990	2990	2990	2990	0
44	20240405	181500	131259535	2990	2990	2990	2990	0
45	20240405	181400	131259535	2990	2990	2990	2990	0
46	20240405	181300	131259535	2990	2990	2990	2990	0
47	20240405	181200	131259535	2990	2990	2990	2990	0
48	20240405	181100	131259535	2990	2990	2990	2990	0
49	20240405	181000	131259535	2990	2990	2990	2990	0
50	20240405	180900	131259535	2990	2990	2990	2990	0
51	20240405	180800	131259535	2990	2990	2990	2990	0
52	20240405	180700	131259535	2990	2990	2990	2990	0
53	20240405	180600	131259535	2990	2990	2990	2990	0
54	20240405	180500	131259535	2990	2990	2990	2990	0
55	20240405	180400	131259535	2990	2990	2990	2990	0
56	20240405	180300	131259535	2990	2990	2990	2990	0
57	20240405	180200	131259535	2990	2990	2990	2990	0
58	20240405	180100	131259535	2990	2990	2990	2990	0
59	20240405	180000	131259535	2990	2990	2990	2990	0
60	20240405	175900	131259535	2990	2990	2990	2990	0
61	20240405	175800	131259535	2990	2990	2990	2990	0
62	20240405	175700	131259535	2990	2990	2990	2990	3715
63	20240405	175600	131259535	2990	2990	2990	2990	0
64	20240405	175500	131259535	2990	2990	2990	2990	0
65	20240405	175400	131259535	2990	2990	2990	2990	0
66	20240405	175300	131259535	2990	2990	2990	2990	0
67	20240405	175200	131259535	2990	2990	2990	2990	0
68	20240405	175100	131259535	2990	2990	2990	2990	0
69	20240405	175000	131259535	2990	2990	2990	2990	0
70	20240405	174900	131259535	2990	2990	2990	2990	0
71	20240405	174800	131259535	2990	2990	2990	2990	0
72	20240405	174700	131259535	2990	2990	2990	2990	0
73	20240405	174600	131259535	2990	2990	2990	2990	0
74	20240405	174500	131259535	2990	2990	2990	2990	0
75	20240405	174400	131259535	2990	2990	2990	2990	0
76	20240405	174300	131259535	2990	2990	2990	2990	0
77	20240405	174200	131259535	2990	2990	2990	2990	0
78	20240405	174100	131259535	2990	2990	2990	2990	0
79	20240405	174000	131259535	2990	2990	2990	2990	0
80	20240405	173900	131259535	2990	2990	2990	2990	0
81	20240405	173800	131259535	2990	2990	2990	2990	0
82	20240405	173700	131259535	2990	2990	2990	2990	0
83	20240405	173600	131259535	2990	2990	2990	2990	0
84	20240405	173500	131259535	2990	2990	2990	2990	0
85	20240405	173400	131259535	2990	2990	2990	2990	0
86	20240405	173300	131259535	2990	2990	2990	2990	0
87	20240405	173200	131259535	2990	2990	2990	2990	0
88	20240405	173100	131259535	2990	2990	2990	2990	0
89	20240405	173000	131259535	2990	2990	2990	2990	0
90	20240405	172900	131259535	2990	2990	2990	2990	0
91	20240405	172800	131259535	2990	2990	2990	2990	0
92	20240405	172700	131259535	2990	2990	2990	2990	3715
93	20240405	172600	131259535	2990	2990	2990	2990	0
94	20240405	172500	131259535	2990	2990	2990	2990	0
95	20240405	172400	131259535	2990	2990	2990	2990	0
96	20240405	172300	131259535	2990	2990	2990	2990	0
97	20240405	172200	131259535	2990	2990	2990	2990	0
98	20240405	172100	131259535	2990	2990	2990	2990	0
99	20240405	172000	131259535	2990	2990	2990	2990	0
100	20240405	171900	131259535	2990	2990	2990	2990	0
101	20240405	171800	131259535	2990	2990	2990	2990	0
102	20240405	171700	131259535	2990	2990	2990	2990	0
103	20240405	171600	131259535	2990	2990	2990	2990	0
104	20240405	171500	131259535	2990	2990	2990	2990	0
105	20240405	171400	131259535	2990	2990	2990	2990	0
106	20240405	171300	131259535	2990	2990	2990	2990	0
107	20240405	171200	131259535	2990	2990	2990	2990	0
108	20240405	171100	131259535	2990	2990	2990	2990	0
109	20240405	171000	131259535	2990	2990	2990	2990	0
110	20240405	170900	131259535	2990	2990	2990	2990	0
111	20240405	170800	131259535	2990	2990	2990	2990	0
112	20240405	170700	131259535	2990	2990	2990	2990	0
113	20240405	170600	131259535	2990	2990	2990	2990	0
114	20240405	170500	131259535	2990	2990	2990	2990	0
115	20240405	170400	131259535	2990	2990	2990	2990	0
116	20240405	170300	131259535	2990	2990	2990	2990	0
117	20240405	170200	131259535	2990	2990	2990	2990	0
118	20240405	170100	131259535	2990	2990	2990	2990	0
119	20240405	170000	131259535	2990	2990	2990	2990	0
120	20240405	165900	131259535	2990	2990	2990	2990	0
121	20240405	165800	131259535	2990	2990	2990	2990	0
122	20240405	165700	131259535	2990	2990	2990	2990	3715
123	20240405	165600	131259535	2990	2990	2990	2990	0
124	20240405	165500	131259535	2990	2990	2990	2990	0
125	20240405	165400	131259535	2990	2990	2990	2990	0
126	20240405	165300	131259535	2990	2990	2990	2990	0
127	20240405	165200	131259535	2990	2990	2990	2990	0
128	20240405	165100	131259535	2990	2990	2990	2990	0
129	20240405	165000	131259535	2990	2990	2990	2990	0
130	20240405	164900	131259535	2990	2990	2990	2990	0
131	20240405	164800	131259535	2990	2990	2990	2990	0
132	20240405	164700	131259535	2990	2990	2990	2990	0
133	20240405	164600	131259535	2990	2990	2990	2990	0
134	20240405	164500	131259535	2990	2990	2990	2990	0
135	20240405	164400	131259535	2990	2990	2990	2990	0
136	20240405	164300	131259535	2990	2990	2990	2990	0
137	20240405	164200	131259535	2990	2990	2990	2990	0
138	20240405	164100	131259535	2990	2990	2990	2990	0
139	20240405	164000	131259535	2990	2990	2990	2990	0
140	20240405	163900	131259535	2990	2990	2990	2990	0
141	20240405	163800	131259535	2990	2990	2990	2990	0
142	20240405	163700	131259535	2990	2990	2990	2990	0
143	20240405	163600	131259535	2990	2990	2990	2990	0
144	20240405	163500	131259535	2990	2990	2990	2990	0
145	20240405	163400	131259535	2990	2990	2990	2990	0
146	20240405	163300	131259535	2990	2990	2990	2990	0
147	20240405	163200	131259535	2990	2990	2990	2990	0
148	20240405	163100	131259535	2990	2990	2990	2990	0
149	20240405	163000	131259535	2990	2990	2990	2990	0
150	20240405	162900	131259535	2990	2990	2990	2990	0
151	20240405	162800	131259535	2990	2990	2990	2990	0
152	20240405	162700	131259535	2990	2990	2990	2990	3715
153	20240405	162600	131259535	2990	2990	2990	2990	0
154	20240405	162500	131259535	2990	2990	2990	2990	0
155	20240405	162400	131259535	2990	2990	2990	2990	0
156	20240405	162300	131259535	2990	2990	2990	2990	0
157	20240405	162200	131259535	2990	2990	2990	2990	0
158	20240405	162100	131259535	2990	2990	2990	2990	0
159	20240405	162000	131259535	2990	2990	2990	2990	0
160	20240405	161900	131259535	2990	2990	2990	2990	0
161	20240405	161800	131259535	2990	2990	2990	2990	0
162	20240405	161700	131259535	2990	2990	2990	2990	0
163	20240405	161600	131259535	2990	2990	2990	2990	0
164	20240405	161500	131259535	2990	2990	2990	2990	0
165	20240405	161400	131259535	2990	2990	2990	2990	0
166	20240405	161300	131259535	2990	2990	2990	2990	0
167	20240405	161200	131259535	2990	2990	2990	2990	0
168	20240405	161100	131259535	2990	2990	2990	2990	0
169	20240405	161000	131259535	2990	2990	2990	2990	0
170	20240405	160900	131259535	2990	2990	2990	2990	0
171	20240405	160800	131259535	2990	2990	2990	2990	0
172	20240405	160700	131259535	2990	2990	2990	2990	0
173	20240405	160600	131259535	2990	2990	2990	2990	0
174	20240405	160500	131259535	2990	2990	2990	2990	0
175	20240405	160400	131259535	2990	2990	2990	2990	0
176	20240405	160300	131259535	2990	2990	2990	2990	0
177	20240405	160200	131259535	2990	2990	2990	2990	0
178	20240405	160100	131259535	2990	2990	2990	2990	0
179	20240405	160000	131259535	2990	2990	2990	2990	0
180	20240405	155900	131259535	2990	2990	2990	2990	0
181	20240405	155800	131259535	2990	2990	2990	2990	0
182	20240405	155700	131259535	2990	2990	2990	2990	3715
183	20240405	155600	131259535	2990	2990	2990	2990	0
184	20240405	155500	131259535	2990	2990	2990	2990	0
185	20240405	155400	131259535	2990	2990	2990	2990	0
186	20240405	155300	131259535	2990	2990	2990	2990	0
187	20240405	155200	131259535	2990	2990	2990	2990	0
188	20240405	155100	131259535	2990	2990	2990	2990	0
189	20240405	155000	131259535	2990	2990	2990	2990	0
190	20240405	154900	131259535	2990	2990	2990	2990	0
191	20240405	154800	131259535	2990	2990	2990	2990	0
192	20240405	154700	131259535	2990	2990	2990	2990	0
193	20240405	154600	131259535	2990	2990	2990	2990	0
194	20240405	154500	131259535	2990	2990	2990	2990	0
195	20240405	154400	131259535	2990	2990	2990	2990	0
196	20240405	154300	131259535	2990	2990	2990	2990	0
197	20240405	154200	131259535	2990	2990	2990	2990	0
198	20240405	154100	131259535	2990	2990	2990	2990	0
199	20240405	154000	131259535	2990	2990	2990	2990	0
200	20240405	153900	131259535	2990	2990	2990	2990	0
201	20240405	153800	131259535	2990	2990	2990	2990	0
202	20240405	153700	131259535	2990	2990	2990	2990	0
203	20240405	153600	131259535	2990	2990	2990	2990	0
204	20240405	153500	131259535	2990	2990	2990	2990	0
205	20240405	153400	131259535	2990	2990	2990	2990	0
206	20240405	153300	131259535	2990	2990	2990	2990	0
207	20240405	153200	131259535	2990	2990	2990	2990	0
208	20240405	153100	131259535	2990	2990	2990	2990	0
209	20240405	153000	131259535	2990	2990	2990	2990	3715
210	20240405	152900	120151685	2985	2985	2985	2985	0
211	20240405	152800	120151685	2985	2985	2985	2985	0
212	20240405	152700	120151685	2985	2985	2985	2985	0
213	20240405	152600	120151685	2985	2985	2985	2985	0
214	20240405	152500	120151685	2985	2985	2985	2985	0
215	20240405	152400	120151685	2985	2985	2985	2985	0
216	20240405	152300	120151685	2985	2985	2985	2985	0
217	20240405	152200	120151685	2985	2985	2985	2985	0
218	20240405	152100	120151685	2985	2985	2985	2985	0
219	20240405	152000	120151685	2985	2985	2985	2985	0
220	20240405	151900	120151685	2985	2985	2985	2985	1
221	20240405	151800	120148700	2980	2980	2980	2980	27
222	20240405	151700	120068240	2980	2980	2980	2980	0
223	20240405	151600	120068240	2980	2975	2980	2975	37
224	20240405	151500	119958030	2980	2980	2980	2980	3
225	20240405	151400	119949090	2975	2980	2980	2975	174
226	20240405	151300	119431230	2980	2980	2980	2980	1
227	20240405	151200	119428250	2980	2980	2980	2980	3
228	20240405	151100	119419310	2980	2980	2980	2980	299
229	20240405	151000	118528290	2980	2990	2990	2980	175
230	20240405	150900	118006780	2990	2990	2990	2990	3
231	20240405	150800	117997810	2990	2990	2990	2990	0
232	20240405	150700	117997810	2990	2990	2990	2990	1
233	20240405	150600	117994820	2990	2995	2995	2990	125
234	20240405	150500	117620815	2995	2995	2995	2995	1
235	20240405	150400	117617820	2995	2995	2995	2995	0
236	20240405	150300	117617820	2995	2990	2995	2990	4
237	20240405	150200	117605855	2990	2995	2995	2990	2
238	20240405	150100	117599870	2995	2995	2995	2995	1
239	20240405	150000	117596875	2995	2995	2995	2995	2
240	20240405	145900	117590885	2995	2995	2995	2995	1
241	20240405	145800	117587890	2995	2995	2995	2995	60
242	20240405	145700	117408190	2995	2995	2995	2995	3
243	20240405	145600	117399205	2990	2990	2995	2990	721
244	20240405	145500	115240245	2995	2995	2995	2995	1
245	20240405	145400	115237250	2990	2995	2995	2990	13
246	20240405	145300	115198350	2990	2990	2990	2990	1
247	20240405	145200	115195360	2995	2990	2995	2990	174
248	20240405	145100	114675095	2990	2990	2990	2990	29
249	20240405	145000	114588385	2990	2990	2990	2990	1
250	20240405	144900	114585395	2990	2990	2990	2990	0
251	20240405	144800	114585395	2990	2990	2990	2990	3
252	20240405	144700	114576425	2995	2995	2995	2995	1
253	20240405	144600	114573430	2990	2990	2990	2990	1
254	20240405	144500	114570440	2990	2990	2990	2990	2
255	20240405	144400	114564460	2995	2990	2995	2990	79
256	20240405	144300	114328245	2990	2990	2990	2990	60
257	20240405	144200	114148845	2995	2995	2995	2995	1
258	20240405	144100	114145850	2965	2965	2965	2965	104
259	20240405	144000	113837490	2970	2975	2975	2970	835
260	20240405	143900	111356595	2980	2985	2985	2980	3
261	20240405	143800	111347645	2985	2995	2995	2985	161
262	20240405	143700	110866585	2995	2995	2995	2995	0
263	20240405	143600	110866585	2995	2995	2995	2995	3
264	20240405	143500	110857600	2995	2995	2995	2995	1
265	20240405	143400	110854605	2995	2995	2995	2995	52
266	20240405	143300	110698865	2995	2995	2995	2995	102
267	20240405	143200	110393375	2995	2995	2995	2995	1
268	20240405	143100	110390380	2995	2995	2995	2995	1
269	20240405	143000	110387385	2995	2995	2995	2995	3
270	20240405	142900	110378400	2995	2995	2995	2995	0
271	20240405	142800	110378400	2995	2995	2995	2995	60
272	20240405	142700	110198700	2995	2995	2995	2995	3
273	20240405	142600	110189715	2995	2995	2995	2995	0
274	20240405	142500	110189715	2995	2995	2995	2995	1
275	20240405	142400	110186720	2995	2990	2995	2990	80
276	20240405	142300	109947515	2990	2995	2995	2990	6
277	20240405	142200	109929570	2995	2995	2995	2995	0
278	20240405	142100	109929570	2995	2995	2995	2990	78
279	20240405	142000	109696335	2995	2995	2995	2995	1
280	20240405	141900	109693340	2995	2995	2995	2995	1
281	20240405	141800	109690345	2995	2995	2995	2995	22
282	20240405	141700	109624455	2995	2995	2995	2995	56
283	20240405	141600	109456735	2995	2995	2995	2995	1
284	20240405	141500	109453740	2995	2995	2995	2995	3
285	20240405	141400	109444755	2995	2995	2995	2995	0
286	20240405	141300	109444755	2995	2995	2995	2995	115
287	20240405	141200	109100330	2995	2995	2995	2995	3
288	20240405	141100	109091345	2995	2995	2995	2995	1
289	20240405	141000	109088350	2995	2995	2995	2995	4
290	20240405	140900	109076370	2995	2995	2995	2995	756
291	20240405	140800	106812150	2995	2995	2995	2995	1
292	20240405	140700	106809155	2995	2995	2995	2995	1
293	20240405	140600	106806160	2990	2990	2990	2990	4
294	20240405	140500	106794200	2990	2990	2990	2990	1
295	20240405	140400	106791210	2990	2990	2990	2990	58
296	20240405	140300	106617790	2990	2990	2990	2990	3
297	20240405	140200	106608820	2990	2990	2990	2990	10
298	20240405	140100	106578920	2995	2995	2995	2995	1
299	20240405	140000	106575925	2995	2995	2995	2995	203
300	20240405	135900	105967940	2995	2995	2995	2995	0
301	20240405	135800	105967940	2995	2995	2995	2995	60
302	20240405	135700	105788240	2995	2995	2995	2995	169
303	20240405	135600	105282085	2995	2995	2995	2995	52
304	20240405	135500	105126345	2995	2990	2995	2990	447
305	20240405	135400	103789220	2990	2990	2990	2990	3
306	20240405	135300	103780250	2990	2990	2990	2990	1
307	20240405	135200	103777260	2990	2990	2990	2990	1
308	20240405	135100	103774270	2990	2990	2990	2990	2
309	20240405	135000	103768290	2990	2990	2990	2990	1
310	20240405	134900	103765300	2990	2985	2990	2985	590
311	20240405	134800	102002355	2985	2985	2985	2985	3
312	20240405	134700	101993400	2985	2985	2985	2985	0
313	20240405	134600	101993400	2985	2985	2985	2985	1
314	20240405	134500	101990415	2985	2985	2985	2985	3
315	20240405	134400	101981460	2985	2985	2985	2985	1
316	20240405	134300	101978475	2985	2985	2985	2985	59
317	20240405	134200	101802360	2985	2985	2985	2985	50
318	20240405	134100	101653110	2985	2985	2985	2985	34
319	20240405	134000	101551620	2985	2985	2985	2985	1
320	20240405	133900	101548635	2985	2985	2985	2985	2
321	20240405	133800	101542665	2985	2985	2985	2985	1
322	20240405	133700	101539680	2985	2970	2985	2970	1157
323	20240405	133600	98103375	2985	2985	2985	2985	3
324	20240405	133500	98094420	2985	2985	2985	2985	0
325	20240405	133400	98094420	2985	2985	2985	2985	50
326	20240405	133300	97945170	2985	2985	2985	2985	3
327	20240405	133200	97936215	2985	2985	2985	2985	0
328	20240405	133100	97936215	2985	2985	2985	2985	1
329	20240405	133000	97933230	2985	2985	2985	2985	3
330	20240405	132900	97924275	2985	2985	2985	2985	1
331	20240405	132800	97921290	2985	2985	2985	2985	59
332	20240405	132700	97745175	2985	2985	2985	2985	3
333	20240405	132600	97736220	2985	2985	2985	2985	48
334	20240405	132500	97592940	2985	2985	2985	2985	1
335	20240405	132400	97589955	2985	2985	2985	2985	2
336	20240405	132300	97583985	2985	2985	2985	2985	1
337	20240405	132200	97581000	2985	2985	2985	2985	1
338	20240405	132100	97578015	2970	2985	2985	2970	81
339	20240405	132000	97337400	2985	2985	2985	2985	0
340	20240405	131900	97337400	2985	2985	2985	2985	1
341	20240405	131800	97334415	2985	2985	2985	2985	3
342	20240405	131700	97325460	2985	2985	2985	2985	1
343	20240405	131600	97322475	2985	2985	2985	2985	56
344	20240405	131500	97155315	2985	2985	2985	2985	3
345	20240405	131400	97146360	2985	2985	2985	2985	1
346	20240405	131300	97143375	2985	2985	2985	2985	60
347	20240405	131200	96964275	2985	2985	2985	2985	2
348	20240405	131100	96958305	2985	2985	2985	2985	1
349	20240405	131000	96955320	2985	2985	2985	2985	1
350	20240405	130900	96952335	2985	2985	2985	2985	3
351	20240405	130800	96943380	2985	2985	2985	2985	49
352	20240405	130700	96797115	2985	2970	2985	2970	75
353	20240405	130600	96574310	2980	2980	2980	2980	3
354	20240405	130500	96565370	2985	2985	2985	2985	0
355	20240405	130400	96565370	2985	2970	2985	2970	2
356	20240405	130300	96559415	2985	2985	2985	2985	3
357	20240405	130200	96550460	2985	2985	2985	2985	1
358	20240405	130100	96547475	2985	2985	2985	2985	0
359	20240405	130000	96547475	2985	2985	2985	2985	3
360	20240405	125900	96538520	2985	2985	2985	2985	1
361	20240405	125800	96535535	2985	2985	2985	2985	60
362	20240405	125700	96356435	2985	2985	2985	2985	57
363	20240405	125600	96186290	2985	2985	2985	2985	1
364	20240405	125500	96183305	2985	2985	2985	2985	1
365	20240405	125400	96180320	2985	2985	2985	2985	3
366	20240405	125300	96171365	2985	2985	2985	2985	0
367	20240405	125200	96171365	2985	2985	2985	2985	1
368	20240405	125100	96168380	2985	2985	2985	2985	3
369	20240405	125000	96159425	2985	2985	2985	2985	1
370	20240405	124900	96156440	2985	2985	2985	2985	0
371	20240405	124800	96156440	2985	2985	2985	2985	1
372	20240405	124700	96153455	2970	2985	2985	2970	186
373	20240405	124600	95601020	2985	2985	2985	2985	1
374	20240405	124500	95598035	2985	2985	2985	2985	2
375	20240405	124400	95592065	2985	2985	2985	2985	1
376	20240405	124300	95589080	2985	2985	2985	2985	60
377	20240405	124200	95409980	2985	2985	2985	2985	7
378	20240405	124100	95389085	2985	2985	2985	2985	20
379	20240405	124000	95329385	2985	2985	2985	2985	1
380	20240405	123900	95326400	2985	2985	2985	2985	3
381	20240405	123800	95317445	2985	2985	2985	2985	0
382	20240405	123700	95317445	2985	2985	2985	2985	1
383	20240405	123600	95314460	2975	2985	2985	2975	145
384	20240405	123500	94882675	2985	2985	2985	2985	1
385	20240405	123400	94879690	2985	2985	2985	2985	222
386	20240405	123300	94217020	2985	2985	2985	2985	3
387	20240405	123200	94208065	2985	2985	2985	2985	34
388	20240405	123100	94106575	2985	2985	2985	2985	1
389	20240405	123000	94103590	2980	2980	2980	2980	227
390	20240405	122900	93427130	2980	2980	2980	2980	1
391	20240405	122800	93424150	2980	2980	2980	2980	115
392	20240405	122700	93081450	2980	2980	2980	2980	3
393	20240405	122600	93072510	2980	2980	2980	2980	0
394	20240405	122500	93072510	2980	2980	2980	2980	1
395	20240405	122400	93069530	2980	2980	2980	2980	43
396	20240405	122300	92941390	2980	2980	2980	2980	1
397	20240405	122200	92938410	2980	2980	2980	2980	0
398	20240405	122100	92938410	2980	2980	2980	2980	3
399	20240405	122000	92929470	2980	2980	2980	2980	1
400	20240405	121900	92926490	2980	2980	2980	2980	55
401	20240405	121800	92762590	2980	2980	2980	2980	2
402	20240405	121700	92756630	2980	2980	2980	2980	69
403	20240405	121600	92551010	2980	2980	2980	2980	2
404	20240405	121500	92545050	2980	2980	2980	2980	4
405	20240405	121400	92533130	2980	2980	2980	2980	0
406	20240405	121300	92533130	2980	2980	2980	2980	61
407	20240405	121200	92351350	2975	2980	2980	2975	66
408	20240405	121100	92154980	2980	2980	2980	2980	0
409	20240405	121000	92154980	2980	2980	2980	2980	1
410	20240405	120900	92152000	2980	2975	2980	2975	34
411	20240405	120800	92050845	2975	2975	2975	2975	1
412	20240405	120700	92047870	2975	2975	2975	2975	0
413	20240405	120600	92047870	2975	2970	2975	2970	4
414	20240405	120500	92035985	2970	2970	2970	2970	1
415	20240405	120400	92033015	2970	2970	2970	2970	1
416	20240405	120300	92030045	2975	2975	2975	2975	3
417	20240405	120200	92021120	2975	2975	2975	2975	1
418	20240405	120100	92018145	2975	2975	2975	2975	1
419	20240405	120000	92015170	2975	2975	2975	2975	4
420	20240405	115900	92003270	2975	2975	2975	2975	70
421	20240405	115800	91795020	2975	2970	2975	2970	61
422	20240405	115700	91613605	2975	2945	2975	2945	67
423	20240405	115600	91416260	2945	2955	2965	2945	3608
424	20240405	115500	80777520	2965	2965	2965	2965	37
425	20240405	115400	80667815	2985	2990	2990	2955	104
426	20240405	115300	80359240	2990	2975	2990	2975	56
427	20240405	115200	80192625	2985	2985	2985	2985	1
428	20240405	115100	80189640	2985	2985	2985	2985	3
429	20240405	115000	80180685	2985	2985	2985	2985	31
430	20240405	114900	80088150	2990	2990	2990	2990	1
431	20240405	114800	80085160	2990	2990	2990	2990	57
432	20240405	114700	79914730	2990	2990	2990	2990	30
433	20240405	114600	79825030	2990	2990	2990	2990	1
434	20240405	114500	79822040	2990	2990	2990	2990	87
435	20240405	114400	79561910	2990	2990	2990	2990	0
436	20240405	114300	79561910	2990	2995	2995	2990	61
437	20240405	114200	79379220	2995	2995	2995	2995	4
438	20240405	114100	79367240	2995	2995	2995	2995	52
439	20240405	114000	79211500	2995	2980	2995	2980	340
440	20240405	113900	78196820	2980	2980	2980	2980	174
441	20240405	113800	77678300	2980	2980	2980	2980	1
442	20240405	113700	77675320	2980	2980	2980	2980	2
443	20240405	113600	77669360	2980	2980	2980	2980	258
444	20240405	113500	76900520	2980	2970	2980	2970	31
445	20240405	113400	76808440	2980	2980	2980	2980	1
446	20240405	113300	76805460	2980	2980	2980	2980	1
447	20240405	113200	76802480	2970	2980	2980	2970	32
448	20240405	113100	76707405	2980	2980	2980	2980	11
449	20240405	113000	76674625	2995	2995	2995	2990	44
450	20240405	112900	76542945	2995	2985	2995	2980	3597
451	20240405	112800	65794405	2985	2985	2985	2985	60
452	20240405	112700	65615305	2960	2960	2960	2960	84
453	20240405	112600	65366665	2960	2960	2960	2960	1
454	20240405	112500	65363705	2950	2960	2960	2950	22
455	20240405	112400	65298795	2960	2960	2960	2960	3
456	20240405	112300	65289915	2960	2960	2960	2960	1
457	20240405	112200	65286955	2960	2960	2960	2960	1
458	20240405	112100	65283995	2965	2965	2965	2965	4
459	20240405	112000	65272135	2965	2965	2965	2965	0
460	20240405	111900	65272135	2965	2965	2965	2965	1001
461	20240405	111800	62304170	2965	2965	2965	2965	4
462	20240405	111700	62292310	2965	2965	2965	2965	0
463	20240405	111600	62292310	2965	2965	2965	2965	1
464	20240405	111500	62289345	2965	2970	2970	2950	1303
465	20240405	111400	58436810	2970	2980	2980	2970	299
466	20240405	111300	57547880	2980	2980	2980	2980	60
467	20240405	111200	57369080	2980	2980	2980	2980	4
468	20240405	111100	57357160	2980	2980	2980	2980	11
469	20240405	111000	57324380	2980	2980	2980	2980	113
470	20240405	110900	56987640	2980	2980	2980	2980	3
471	20240405	110800	56978700	2980	2980	2980	2980	1
472	20240405	110700	56975720	2980	2980	2980	2980	1
473	20240405	110600	56972740	2980	2985	2985	2980	66
474	20240405	110500	56776045	2985	2985	2985	2985	0
475	20240405	110400	56776045	2985	2985	2985	2985	35
476	20240405	110300	56671570	2985	2985	2985	2985	4
477	20240405	110200	56659630	2985	2985	2985	2985	1
478	20240405	110100	56656645	2985	2985	2985	2985	0
479	20240405	110000	56656645	2985	2985	2985	2985	1
480	20240405	105900	56653660	2980	2985	2985	2980	258
481	20240405	105800	55884815	2985	2985	2985	2985	61
482	20240405	105700	55702730	2985	2985	2985	2985	3
483	20240405	105600	55693775	2985	2985	2985	2985	3
484	20240405	105500	55684820	2985	2985	2985	2985	11
485	20240405	105400	55651985	2985	2985	2985	2985	55
486	20240405	105300	55487810	2985	2985	2985	2985	0
487	20240405	105200	55487810	2985	2985	2985	2985	1
488	20240405	105100	55484825	2985	2985	2985	2985	4
489	20240405	105000	55472885	2985	2985	2985	2985	0
490	20240405	104900	55472885	2985	2985	2985	2985	2
491	20240405	104800	55466915	2985	2985	2985	2985	1
492	20240405	104700	55463930	2970	2970	2970	2970	24
493	20240405	104600	55392650	2970	2970	2970	2970	0
494	20240405	104500	55392650	2970	2970	2970	2970	176
495	20240405	104400	54869930	2985	2985	2985	2985	1
496	20240405	104300	54866945	2965	2985	2985	2965	128
497	20240405	104200	54485365	2985	2985	2985	2985	3
498	20240405	104100	54476410	2985	2985	2985	2985	1
499	20240405	104000	54473425	2985	2985	2985	2985	1
500	20240405	103900	54470440	2985	2980	2985	2975	57
501	20240405	103800	54300840	2980	2980	2980	2980	32
502	20240405	103700	54205480	2980	2980	2980	2980	1
503	20240405	103600	54202500	2980	2985	2985	2970	50
504	20240405	103500	54053945	2985	2985	2985	2985	1
505	20240405	103400	54050960	2970	2980	2980	2970	1393
506	20240405	103300	49900320	2980	2980	2980	2980	4
507	20240405	103200	49888400	2980	2980	2980	2980	1
508	20240405	103100	49885420	2980	2980	2980	2980	1
509	20240405	103000	49882440	2980	2980	2980	2980	6
510	20240405	102900	49864560	2980	2980	2980	2980	1
511	20240405	102800	49861580	2980	2980	2980	2980	61
512	20240405	102700	49679800	2985	2985	2985	2985	4
513	20240405	102600	49667860	2980	2980	2980	2980	0
514	20240405	102500	49667860	2980	2980	2980	2980	1
515	20240405	102400	49664880	2985	2985	2985	2985	4
516	20240405	102300	49652940	2985	2985	2985	2985	0
517	20240405	102200	49652940	2985	2985	2985	2985	1
518	20240405	102100	49649955	2985	2985	2985	2985	10
519	20240405	102000	49620105	2985	2985	2985	2985	789
520	20240405	101900	47264940	2985	2985	2985	2985	0
521	20240405	101800	47264940	2985	2985	2985	2985	4
522	20240405	101700	47253000	2985	2985	2985	2985	1
523	20240405	101600	47250015	2985	2985	2985	2985	1
524	20240405	101500	47247030	2985	2985	2985	2985	15
525	20240405	101400	47202255	2985	2985	2985	2985	1
526	20240405	101300	47199270	2985	2985	2985	2985	1
527	20240405	101200	47196285	2985	2985	2985	2985	4
528	20240405	101100	47184345	2985	2985	2985	2985	0
529	20240405	101000	47184345	2985	2985	2985	2985	1
530	20240405	100900	47181360	2985	2985	2985	2985	4
531	20240405	100800	47169420	2985	2985	2985	2985	1
532	20240405	100700	47166435	2985	2985	2985	2985	100
533	20240405	100600	46867935	2990	2990	2990	2990	4
534	20240405	100500	46855975	2990	2990	2990	2990	1
535	20240405	100400	46852985	2935	2990	2990	2935	5449
536	20240405	100300	30649110	2990	2990	2990	2990	4
537	20240405	100200	30637150	2990	2990	2990	2990	1
538	20240405	100100	30634160	2990	2990	2990	2990	1
539	20240405	100000	30631170	2995	2995	2995	2995	11
540	20240405	095900	30598225	2995	2995	2995	2995	0
541	20240405	095800	30598225	2995	2995	2995	2995	4
542	20240405	095700	30586245	2995	2990	2995	2990	4
543	20240405	095600	30574270	2995	2995	2995	2995	20
544	20240405	095500	30514370	2995	2995	2995	2995	167
545	20240405	095400	30014205	2995	2995	2995	2995	4
546	20240405	095300	30002225	2995	2995	2995	2995	11
547	20240405	095200	29969280	2985	2985	2985	2985	222
548	20240405	095100	29306610	3000	3000	3000	2985	160
549	20240405	095000	28826700	3000	3000	3000	3000	1
550	20240405	094900	28823700	3000	3000	3000	3000	49
551	20240405	094800	28676700	3000	2995	3000	2995	208
552	20240405	094700	28052835	2995	2995	2995	2995	5
553	20240405	094600	28037860	2975	2995	2995	2975	21
554	20240405	094500	27975365	2995	2995	2995	2995	1
555	20240405	094400	27972370	2975	2995	3000	2975	366
556	20240405	094300	26874945	3000	2980	3000	2980	349
557	20240405	094200	25831750	2980	2970	2980	2970	1304
558	20240405	094100	21946470	2970	2970	2970	2970	1
559	20240405	094000	21943500	2970	2970	2970	2970	0
560	20240405	093900	21943500	2970	2970	2970	2970	1
561	20240405	093800	21940530	2965	2970	2970	2965	2
562	20240405	093700	21934595	2965	2965	2965	2965	90
563	20240405	093600	21667745	2970	2970	2970	2970	59
564	20240405	093500	21492515	2970	2970	2970	2970	1
565	20240405	093400	21489545	2970	2970	2970	2970	1
566	20240405	093300	21486575	2965	2965	2965	2950	575
567	20240405	093200	19781715	2965	2965	2965	2965	0
568	20240405	093100	19781715	2965	2965	2965	2965	1
569	20240405	093000	19778750	2965	2965	2965	2965	58
570	20240405	092900	19606780	2965	2965	2965	2965	0
571	20240405	092800	19606780	2965	2965	2965	2965	1
572	20240405	092700	19603815	2965	2965	2965	2945	5
573	20240405	092600	19589010	2965	2965	2965	2965	1
574	20240405	092500	19586045	2965	2965	2965	2965	0
575	20240405	092400	19586045	2965	2965	2965	2965	4
576	20240405	092300	19574185	2965	2965	2965	2965	1
577	20240405	092200	19571220	2965	2960	2965	2960	2
578	20240405	092100	19565295	2940	2960	2960	2940	37
579	20240405	092000	19455795	2960	2960	2960	2960	1
580	20240405	091900	19452835	2960	2960	2960	2960	1
581	20240405	091800	19449875	2960	2960	2960	2960	4
582	20240405	091700	19438035	2960	2960	2960	2960	0
583	20240405	091600	19438035	2960	2940	2960	2940	301
584	20240405	091500	18553075	2940	2965	2965	2940	9
585	20240405	091400	18526415	2965	2965	2965	2965	1
586	20240405	091300	18523450	2960	2960	2960	2960	0
587	20240405	091200	18523450	2960	2960	2960	2960	406
588	20240405	091100	17321690	2960	2960	2960	2960	1
589	20240405	091000	17318730	2935	2960	2960	2935	94
590	20240405	090900	17040515	2965	2965	2965	2960	103
591	20240405	090800	16735215	2965	2960	2965	2960	205
592	20240405	090700	16128400	2960	2935	2960	2935	411
593	20240405	090600	14922090	2965	2965	2965	2965	4
594	20240405	090500	14910230	2965	2965	2965	2965	447
595	20240405	090400	13584875	2940	2950	2950	2940	2049
596	20240405	090300	7555370	2950	2950	2950	2950	548
597	20240405	090200	5938770	2950	2950	2950	2950	943
598	20240405	090100	3156920	2950	2950	2950	2950	338
599	20240405	090000	2159820	2950	2950	2950	2950	718