KissMeData/208140/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	201300	512728890	2935	2935	2935	2935	3497
3	20240405	201200	512728890	2935	2935	2935	2935	0
4	20240405	201100	512728890	2935	2935	2935	2935	0
5	20240405	201000	512728890	2935	2935	2935	2935	0
6	20240405	200900	512728890	2935	2935	2935	2935	0
7	20240405	200800	512728890	2935	2935	2935	2935	0
8	20240405	200700	512728890	2935	2935	2935	2935	0
9	20240405	200600	512728890	2935	2935	2935	2935	0
10	20240405	200500	512728890	2935	2935	2935	2935	0
11	20240405	200400	512728890	2935	2935	2935	2935	0
12	20240405	200300	512728890	2935	2935	2935	2935	0
13	20240405	200200	512728890	2935	2935	2935	2935	0
14	20240405	200100	512728890	2935	2935	2935	2935	0
15	20240405	200000	512728890	2935	2935	2935	2935	0
16	20240405	195900	512728890	2935	2935	2935	2935	0
17	20240405	195800	512728890	2935	2935	2935	2935	0
18	20240405	195700	512728890	2935	2935	2935	2935	0
19	20240405	195600	512728890	2935	2935	2935	2935	0
20	20240405	195500	512728890	2935	2935	2935	2935	0
21	20240405	195400	512728890	2935	2935	2935	2935	0
22	20240405	195300	512728890	2935	2935	2935	2935	0
23	20240405	195200	512728890	2935	2935	2935	2935	0
24	20240405	195100	512728890	2935	2935	2935	2935	0
25	20240405	195000	512728890	2935	2935	2935	2935	0
26	20240405	194900	512728890	2935	2935	2935	2935	0
27	20240405	194800	512728890	2935	2935	2935	2935	0
28	20240405	194700	512728890	2935	2935	2935	2935	0
29	20240405	194600	512728890	2935	2935	2935	2935	0
30	20240405	194500	512728890	2935	2935	2935	2935	0
31	20240405	194400	512728890	2935	2935	2935	2935	0
32	20240405	194300	512728890	2935	2935	2935	2935	3497
33	20240405	194200	512728890	2935	2935	2935	2935	0
34	20240405	194100	512728890	2935	2935	2935	2935	0
35	20240405	194000	512728890	2935	2935	2935	2935	0
36	20240405	193900	512728890	2935	2935	2935	2935	0
37	20240405	193800	512728890	2935	2935	2935	2935	0
38	20240405	193700	512728890	2935	2935	2935	2935	0
39	20240405	193600	512728890	2935	2935	2935	2935	0
40	20240405	193500	512728890	2935	2935	2935	2935	0
41	20240405	193400	512728890	2935	2935	2935	2935	0
42	20240405	193300	512728890	2935	2935	2935	2935	0
43	20240405	193200	512728890	2935	2935	2935	2935	0
44	20240405	193100	512728890	2935	2935	2935	2935	0
45	20240405	193000	512728890	2935	2935	2935	2935	0
46	20240405	192900	512728890	2935	2935	2935	2935	0
47	20240405	192800	512728890	2935	2935	2935	2935	0
48	20240405	192700	512728890	2935	2935	2935	2935	0
49	20240405	192600	512728890	2935	2935	2935	2935	0
50	20240405	192500	512728890	2935	2935	2935	2935	0
51	20240405	192400	512728890	2935	2935	2935	2935	0
52	20240405	192300	512728890	2935	2935	2935	2935	0
53	20240405	192200	512728890	2935	2935	2935	2935	0
54	20240405	192100	512728890	2935	2935	2935	2935	0
55	20240405	192000	512728890	2935	2935	2935	2935	0
56	20240405	191900	512728890	2935	2935	2935	2935	0
57	20240405	191800	512728890	2935	2935	2935	2935	0
58	20240405	191700	512728890	2935	2935	2935	2935	0
59	20240405	191600	512728890	2935	2935	2935	2935	0
60	20240405	191500	512728890	2935	2935	2935	2935	0
61	20240405	191400	512728890	2935	2935	2935	2935	0
62	20240405	191300	512728890	2935	2935	2935	2935	3497
63	20240405	191200	512728890	2935	2935	2935	2935	0
64	20240405	191100	512728890	2935	2935	2935	2935	0
65	20240405	191000	512728890	2935	2935	2935	2935	0
66	20240405	190900	512728890	2935	2935	2935	2935	0
67	20240405	190800	512728890	2935	2935	2935	2935	0
68	20240405	190700	512728890	2935	2935	2935	2935	0
69	20240405	190600	512728890	2935	2935	2935	2935	0
70	20240405	190500	512728890	2935	2935	2935	2935	0
71	20240405	190400	512728890	2935	2935	2935	2935	0
72	20240405	190300	512728890	2935	2935	2935	2935	0
73	20240405	190200	512728890	2935	2935	2935	2935	0
74	20240405	190100	512728890	2935	2935	2935	2935	0
75	20240405	190000	512728890	2935	2935	2935	2935	0
76	20240405	185900	512728890	2935	2935	2935	2935	0
77	20240405	185800	512728890	2935	2935	2935	2935	0
78	20240405	185700	512728890	2935	2935	2935	2935	0
79	20240405	185600	512728890	2935	2935	2935	2935	0
80	20240405	185500	512728890	2935	2935	2935	2935	0
81	20240405	185400	512728890	2935	2935	2935	2935	0
82	20240405	185300	512728890	2935	2935	2935	2935	0
83	20240405	185200	512728890	2935	2935	2935	2935	0
84	20240405	185100	512728890	2935	2935	2935	2935	0
85	20240405	185000	512728890	2935	2935	2935	2935	0
86	20240405	184900	512728890	2935	2935	2935	2935	0
87	20240405	184800	512728890	2935	2935	2935	2935	0
88	20240405	184700	512728890	2935	2935	2935	2935	0
89	20240405	184600	512728890	2935	2935	2935	2935	0
90	20240405	184500	512728890	2935	2935	2935	2935	0
91	20240405	184400	512728890	2935	2935	2935	2935	0
92	20240405	184300	512728890	2935	2935	2935	2935	3497
93	20240405	184200	512728890	2935	2935	2935	2935	0
94	20240405	184100	512728890	2935	2935	2935	2935	0
95	20240405	184000	512728890	2935	2935	2935	2935	0
96	20240405	183900	512728890	2935	2935	2935	2935	0
97	20240405	183800	512728890	2935	2935	2935	2935	0
98	20240405	183700	512728890	2935	2935	2935	2935	0
99	20240405	183600	512728890	2935	2935	2935	2935	0
100	20240405	183500	512728890	2935	2935	2935	2935	0
101	20240405	183400	512728890	2935	2935	2935	2935	0
102	20240405	183300	512728890	2935	2935	2935	2935	0
103	20240405	183200	512728890	2935	2935	2935	2935	0
104	20240405	183100	512728890	2935	2935	2935	2935	0
105	20240405	183000	512728890	2935	2935	2935	2935	0
106	20240405	182900	512728890	2935	2935	2935	2935	0
107	20240405	182800	512728890	2935	2935	2935	2935	0
108	20240405	182700	512728890	2935	2935	2935	2935	0
109	20240405	182600	512728890	2935	2935	2935	2935	0
110	20240405	182500	512728890	2935	2935	2935	2935	0
111	20240405	182400	512728890	2935	2935	2935	2935	0
112	20240405	182300	512728890	2935	2935	2935	2935	0
113	20240405	182200	512728890	2935	2935	2935	2935	0
114	20240405	182100	512728890	2935	2935	2935	2935	0
115	20240405	182000	512728890	2935	2935	2935	2935	0
116	20240405	181900	512728890	2935	2935	2935	2935	0
117	20240405	181800	512728890	2935	2935	2935	2935	0
118	20240405	181700	512728890	2935	2935	2935	2935	0
119	20240405	181600	512728890	2935	2935	2935	2935	0
120	20240405	181500	512728890	2935	2935	2935	2935	0
121	20240405	181400	512728890	2935	2935	2935	2935	0
122	20240405	181300	512728890	2935	2935	2935	2935	3497
123	20240405	181200	512728890	2935	2935	2935	2935	0
124	20240405	181100	512728890	2935	2935	2935	2935	0
125	20240405	181000	512728890	2935	2935	2935	2935	0
126	20240405	180900	512728890	2935	2935	2935	2935	0
127	20240405	180800	512728890	2935	2935	2935	2935	0
128	20240405	180700	512728890	2935	2935	2935	2935	0
129	20240405	180600	512728890	2935	2935	2935	2935	0
130	20240405	180500	512728890	2935	2935	2935	2935	0
131	20240405	180400	512728890	2935	2935	2935	2935	0
132	20240405	180300	512728890	2935	2935	2935	2935	0
133	20240405	180200	512728890	2935	2935	2935	2935	0
134	20240405	180100	512728890	2935	2935	2935	2935	0
135	20240405	180000	512728890	2935	2935	2935	2935	0
136	20240405	175900	512728890	2935	2935	2935	2935	0
137	20240405	175800	512728890	2935	2935	2935	2935	0
138	20240405	175700	512728890	2935	2935	2935	2935	0
139	20240405	175600	512728890	2935	2935	2935	2935	0
140	20240405	175500	512728890	2935	2935	2935	2935	0
141	20240405	175400	512728890	2935	2935	2935	2935	0
142	20240405	175300	512728890	2935	2935	2935	2935	0
143	20240405	175200	512728890	2935	2935	2935	2935	0
144	20240405	175100	512728890	2935	2935	2935	2935	0
145	20240405	175000	512728890	2935	2935	2935	2935	0
146	20240405	174900	512728890	2935	2935	2935	2935	0
147	20240405	174800	512728890	2935	2935	2935	2935	0
148	20240405	174700	512728890	2935	2935	2935	2935	0
149	20240405	174600	512728890	2935	2935	2935	2935	0
150	20240405	174500	512728890	2935	2935	2935	2935	0
151	20240405	174400	512728890	2935	2935	2935	2935	0
152	20240405	174300	512728890	2935	2935	2935	2935	3497
153	20240405	174200	512728890	2935	2935	2935	2935	0
154	20240405	174100	512728890	2935	2935	2935	2935	0
155	20240405	174000	512728890	2935	2935	2935	2935	0
156	20240405	173900	512728890	2935	2935	2935	2935	0
157	20240405	173800	512728890	2935	2935	2935	2935	0
158	20240405	173700	512728890	2935	2935	2935	2935	0
159	20240405	173600	512728890	2935	2935	2935	2935	0
160	20240405	173500	512728890	2935	2935	2935	2935	0
161	20240405	173400	512728890	2935	2935	2935	2935	0
162	20240405	173300	512728890	2935	2935	2935	2935	0
163	20240405	173200	512728890	2935	2935	2935	2935	0
164	20240405	173100	512728890	2935	2935	2935	2935	0
165	20240405	173000	512728890	2935	2935	2935	2935	0
166	20240405	172900	512728890	2935	2935	2935	2935	0
167	20240405	172800	512728890	2935	2935	2935	2935	0
168	20240405	172700	512728890	2935	2935	2935	2935	0
169	20240405	172600	512728890	2935	2935	2935	2935	0
170	20240405	172500	512728890	2935	2935	2935	2935	0
171	20240405	172400	512728890	2935	2935	2935	2935	0
172	20240405	172300	512728890	2935	2935	2935	2935	0
173	20240405	172200	512728890	2935	2935	2935	2935	0
174	20240405	172100	512728890	2935	2935	2935	2935	0
175	20240405	172000	512728890	2935	2935	2935	2935	0
176	20240405	171900	512728890	2935	2935	2935	2935	0
177	20240405	171800	512728890	2935	2935	2935	2935	0
178	20240405	171700	512728890	2935	2935	2935	2935	0
179	20240405	171600	512728890	2935	2935	2935	2935	0
180	20240405	171500	512728890	2935	2935	2935	2935	0
181	20240405	171400	512728890	2935	2935	2935	2935	0
182	20240405	171300	512728890	2935	2935	2935	2935	3497
183	20240405	171200	512728890	2935	2935	2935	2935	0
184	20240405	171100	512728890	2935	2935	2935	2935	0
185	20240405	171000	512728890	2935	2935	2935	2935	0
186	20240405	170900	512728890	2935	2935	2935	2935	0
187	20240405	170800	512728890	2935	2935	2935	2935	0
188	20240405	170700	512728890	2935	2935	2935	2935	0
189	20240405	170600	512728890	2935	2935	2935	2935	0
190	20240405	170500	512728890	2935	2935	2935	2935	0
191	20240405	170400	512728890	2935	2935	2935	2935	0
192	20240405	170300	512728890	2935	2935	2935	2935	0
193	20240405	170200	512728890	2935	2935	2935	2935	0
194	20240405	170100	512728890	2935	2935	2935	2935	0
195	20240405	170000	512728890	2935	2935	2935	2935	0
196	20240405	165900	512728890	2935	2935	2935	2935	0
197	20240405	165800	512728890	2935	2935	2935	2935	0
198	20240405	165700	512728890	2935	2935	2935	2935	0
199	20240405	165600	512728890	2935	2935	2935	2935	0
200	20240405	165500	512728890	2935	2935	2935	2935	0
201	20240405	165400	512728890	2935	2935	2935	2935	0
202	20240405	165300	512728890	2935	2935	2935	2935	0
203	20240405	165200	512728890	2935	2935	2935	2935	0
204	20240405	165100	512728890	2935	2935	2935	2935	0
205	20240405	165000	512728890	2935	2935	2935	2935	0
206	20240405	164900	512728890	2935	2935	2935	2935	0
207	20240405	164800	512728890	2935	2935	2935	2935	0
208	20240405	164700	512728890	2935	2935	2935	2935	0
209	20240405	164600	512728890	2935	2935	2935	2935	0
210	20240405	164500	512728890	2935	2935	2935	2935	0
211	20240405	164400	512728890	2935	2935	2935	2935	0
212	20240405	164300	512728890	2935	2935	2935	2935	3497
213	20240405	164200	512728890	2935	2935	2935	2935	0
214	20240405	164100	512728890	2935	2935	2935	2935	0
215	20240405	164000	512728890	2935	2935	2935	2935	0
216	20240405	163900	512728890	2935	2935	2935	2935	0
217	20240405	163800	512728890	2935	2935	2935	2935	0
218	20240405	163700	512728890	2935	2935	2935	2935	0
219	20240405	163600	512728890	2935	2935	2935	2935	0
220	20240405	163500	512728890	2935	2935	2935	2935	0
221	20240405	163400	512728890	2935	2935	2935	2935	0
222	20240405	163300	512728890	2935	2935	2935	2935	0
223	20240405	163200	512728890	2935	2935	2935	2935	0
224	20240405	163100	512728890	2935	2935	2935	2935	0
225	20240405	163000	512728890	2935	2935	2935	2935	0
226	20240405	162900	512728890	2935	2935	2935	2935	0
227	20240405	162800	512728890	2935	2935	2935	2935	0
228	20240405	162700	512728890	2935	2935	2935	2935	0
229	20240405	162600	512728890	2935	2935	2935	2935	0
230	20240405	162500	512728890	2935	2935	2935	2935	0
231	20240405	162400	512728890	2935	2935	2935	2935	0
232	20240405	162300	512728890	2935	2935	2935	2935	0
233	20240405	162200	512728890	2935	2935	2935	2935	0
234	20240405	162100	512728890	2935	2935	2935	2935	0
235	20240405	162000	512728890	2935	2935	2935	2935	0
236	20240405	161900	512728890	2935	2935	2935	2935	0
237	20240405	161800	512728890	2935	2935	2935	2935	0
238	20240405	161700	512728890	2935	2935	2935	2935	0
239	20240405	161600	512728890	2935	2935	2935	2935	0
240	20240405	161500	512728890	2935	2935	2935	2935	0
241	20240405	161400	512728890	2935	2935	2935	2935	0
242	20240405	161300	512728890	2935	2935	2935	2935	3497
243	20240405	161200	512728890	2935	2935	2935	2935	0
244	20240405	161100	512728890	2935	2935	2935	2935	0
245	20240405	161000	512728890	2935	2935	2935	2935	0
246	20240405	160900	512728890	2935	2935	2935	2935	0
247	20240405	160800	512728890	2935	2935	2935	2935	0
248	20240405	160700	512728890	2935	2935	2935	2935	0
249	20240405	160600	512728890	2935	2935	2935	2935	0
250	20240405	160500	512728890	2935	2935	2935	2935	0
251	20240405	160400	512728890	2935	2935	2935	2935	0
252	20240405	160300	512728890	2935	2935	2935	2935	0
253	20240405	160200	512728890	2935	2935	2935	2935	0
254	20240405	160100	512728890	2935	2935	2935	2935	0
255	20240405	160000	512728890	2935	2935	2935	2935	0
256	20240405	155900	512728890	2935	2935	2935	2935	0
257	20240405	155800	512728890	2935	2935	2935	2935	0
258	20240405	155700	512728890	2935	2935	2935	2935	0
259	20240405	155600	512728890	2935	2935	2935	2935	0
260	20240405	155500	512728890	2935	2935	2935	2935	0
261	20240405	155400	512728890	2935	2935	2935	2935	0
262	20240405	155300	512728890	2935	2935	2935	2935	0
263	20240405	155200	512728890	2935	2935	2935	2935	0
264	20240405	155100	512728890	2935	2935	2935	2935	0
265	20240405	155000	512728890	2935	2935	2935	2935	0
266	20240405	154900	512728890	2935	2935	2935	2935	0
267	20240405	154800	512728890	2935	2935	2935	2935	0
268	20240405	154700	512728890	2935	2935	2935	2935	0
269	20240405	154600	512728890	2935	2935	2935	2935	0
270	20240405	154500	512728890	2935	2935	2935	2935	0
271	20240405	154400	512728890	2935	2935	2935	2935	0
272	20240405	154300	512728890	2935	2935	2935	2935	3497
273	20240405	154200	512728890	2935	2935	2935	2935	0
274	20240405	154100	512728890	2935	2935	2935	2935	0
275	20240405	154000	512728890	2935	2935	2935	2935	0
276	20240405	153900	512728890	2935	2935	2935	2935	0
277	20240405	153800	512728890	2935	2935	2935	2935	0
278	20240405	153700	512728890	2935	2935	2935	2935	0
279	20240405	153600	512728890	2935	2935	2935	2935	0
280	20240405	153500	512728890	2935	2935	2935	2935	0
281	20240405	153400	512728890	2935	2935	2935	2935	0
282	20240405	153300	512728890	2935	2935	2935	2935	0
283	20240405	153200	512728890	2935	2935	2935	2935	0
284	20240405	153100	512728890	2935	2935	2935	2935	0
285	20240405	153000	512728890	2935	2935	2935	2935	3497
286	20240405	152900	502465195	2935	2935	2935	2935	0
287	20240405	152800	502465195	2935	2935	2935	2935	0
288	20240405	152700	502465195	2935	2935	2935	2935	0
289	20240405	152600	502465195	2935	2935	2935	2935	0
290	20240405	152500	502465195	2935	2935	2935	2935	0
291	20240405	152400	502465195	2935	2935	2935	2935	0
292	20240405	152300	502465195	2935	2935	2935	2935	0
293	20240405	152200	502465195	2935	2935	2935	2935	0
294	20240405	152100	502465195	2935	2935	2935	2935	0
295	20240405	152000	502465195	2935	2935	2935	2935	0
296	20240405	151900	502465195	2935	2930	2935	2930	1245
297	20240405	151800	498817205	2935	2935	2935	2935	0
298	20240405	151700	498817205	2935	2935	2935	2935	3426
299	20240405	151600	488761895	2940	2940	2940	2940	4
300	20240405	151500	488750135	2940	2935	2940	2935	1083
301	20240405	151400	485571520	2940	2940	2940	2940	0
302	20240405	151300	485571520	2940	2940	2940	2940	0
303	20240405	151200	485571520	2940	2935	2940	2935	15
304	20240405	151100	485527490	2940	2940	2940	2940	0
305	20240405	151000	485527490	2940	2940	2940	2940	0
306	20240405	150900	485527490	2940	2940	2940	2940	4
307	20240405	150800	485515730	2940	2940	2940	2940	1
308	20240405	150700	485512790	2940	2940	2940	2940	2
309	20240405	150600	485506910	2940	2940	2940	2940	0
310	20240405	150500	485506910	2940	2940	2940	2940	0
311	20240405	150400	485506910	2940	2940	2940	2940	0
312	20240405	150300	485506910	2940	2940	2950	2940	1596
313	20240405	150200	480814660	2950	2950	2950	2950	0
314	20240405	150100	480814660	2950	2950	2950	2950	0
315	20240405	150000	480814660	2950	2945	2950	2940	52
316	20240405	145900	480661550	2955	2950	2955	2950	2
317	20240405	145800	480655645	2955	2950	2955	2940	364
318	20240405	145700	479582670	2950	2950	2950	2950	31
319	20240405	145600	479491220	2950	2945	2950	2945	32
320	20240405	145500	479396825	2950	2950	2950	2950	31
321	20240405	145400	479305375	2950	2945	2950	2945	40
322	20240405	145300	479187420	2945	2945	2945	2945	52
323	20240405	145200	479034280	2945	2940	2950	2940	39
324	20240405	145100	478919425	2945	2945	2950	2935	504
325	20240405	145000	477437950	2950	2950	2950	2950	62
326	20240405	144900	477255050	2950	2950	2950	2950	31
327	20240405	144800	477163600	2950	2950	2950	2950	31
328	20240405	144700	477072150	2950	2950	2950	2950	32
329	20240405	144600	476977750	2950	2950	2950	2950	31
330	20240405	144500	476886300	2950	2945	2950	2945	67
331	20240405	144400	476688975	2950	2950	2950	2950	31
332	20240405	144300	476597525	2950	2950	2950	2950	62
333	20240405	144200	476414625	2950	2950	2950	2950	32
334	20240405	144100	476320225	2950	2950	2955	2950	101
335	20240405	144000	476022270	2955	2950	2955	2950	32
336	20240405	143900	475927865	2955	2950	2955	2950	38
337	20240405	143800	475815760	2955	2955	2955	2945	338
338	20240405	143700	474820295	2950	2945	2950	2945	129
339	20240405	143600	474440385	2945	2945	2945	2945	61
340	20240405	143500	474260740	2945	2945	2945	2945	31
341	20240405	143400	474169445	2945	2945	2945	2945	36
342	20240405	143300	474063425	2945	2940	2945	2940	11
343	20240405	143200	474031080	2945	2945	2945	2945	31
344	20240405	143100	473939785	2945	2950	2950	2945	39
345	20240405	143000	473824765	2940	2950	2950	2940	455
346	20240405	142900	472485185	2950	2950	2950	2950	62
347	20240405	142800	472302285	2950	2955	2960	2935	5605
348	20240405	142700	455834975	2960	2945	2960	2945	2764
349	20240405	142600	447692055	2935	2945	2945	2935	4031
350	20240405	142500	435856990	2945	2940	2945	2940	101
351	20240405	142400	435560045	2945	2940	2945	2940	635
352	20240405	142300	433693125	2940	2940	2940	2940	62
353	20240405	142200	433510845	2940	2945	2945	2940	483
354	20240405	142100	432090670	2945	2945	2945	2945	31
355	20240405	142000	431999375	2945	2945	2945	2945	31
356	20240405	141900	431908080	2945	2945	2945	2945	31
357	20240405	141800	431816785	2945	2945	2945	2945	31
358	20240405	141700	431725490	2945	2945	2945	2945	31
359	20240405	141600	431634195	2945	2945	2945	2945	63
360	20240405	141500	431448660	2940	2945	2945	2940	34
361	20240405	141400	431348550	2945	2945	2945	2945	31
362	20240405	141300	431257255	2945	2940	2945	2940	97
363	20240405	141200	430971920	2945	2945	2945	2945	31
364	20240405	141100	430880625	2945	2945	2945	2945	31
365	20240405	141000	430789330	2945	2950	2950	2945	65
366	20240405	140900	430597595	2950	2950	2950	2950	1051
367	20240405	140800	427497145	2950	2950	2950	2950	31
368	20240405	140700	427405695	2950	2950	2950	2950	52
369	20240405	140600	427252295	2950	2950	2950	2950	78
370	20240405	140500	427022195	2945	2950	2950	2945	45
371	20240405	140400	426889510	2950	2950	2950	2950	31
372	20240405	140300	426798060	2950	2950	2950	2945	151
373	20240405	140200	426352710	2950	2950	2950	2945	6
374	20240405	140100	426335025	2935	2950	2950	2935	2731
375	20240405	140000	418317620	2950	2950	2950	2950	1037
376	20240405	135900	415258470	2950	2950	2950	2950	2
377	20240405	135800	415252570	2945	2950	2950	2945	33
378	20240405	135700	415155375	2945	2945	2950	2945	63
379	20240405	135600	414969835	2940	2945	2945	2940	100
380	20240405	135500	414675680	2950	2950	2950	2945	49
381	20240405	135400	414531215	2960	2950	2960	2950	51
382	20240405	135300	414380745	2950	2950	2950	2950	34
383	20240405	135200	414280445	2950	2960	2960	2950	690
384	20240405	135100	412244935	2955	2955	2960	2955	63
385	20240405	135000	412058765	2960	2955	2960	2955	104
386	20240405	134900	411751345	2955	2945	2955	2945	532
387	20240405	134800	410182160	2950	2950	2950	2950	31
388	20240405	134700	410090710	2950	2950	2950	2950	31
389	20240405	134600	409999260	2950	2950	2950	2950	38
390	20240405	134500	409887160	2950	2950	2950	2950	31
391	20240405	134400	409795710	2950	2950	2950	2950	62
392	20240405	134300	409612810	2950	2950	2950	2950	31
393	20240405	134200	409521360	2950	2950	2950	2950	31
394	20240405	134100	409429910	2950	2950	2950	2950	81
395	20240405	134000	409190960	2950	2950	2950	2950	41
396	20240405	133900	409070010	2950	2950	2950	2950	31
397	20240405	133800	408978560	2950	2950	2950	2950	1860
398	20240405	133700	403491560	2950	2940	2950	2940	6352
399	20240405	133600	384810960	2935	2935	2935	2935	3249
400	20240405	133500	375275145	2935	2935	2940	2935	2546
401	20240405	133400	367802630	2940	2935	2940	2935	35
402	20240405	133300	367699745	2940	2940	2940	2940	81
403	20240405	133200	367461605	2940	2940	2940	2940	31
404	20240405	133100	367370465	2940	2940	2940	2940	1030
405	20240405	133000	364342265	2940	2940	2940	2940	0
406	20240405	132900	364342265	2940	2935	2940	2935	1008
407	20240405	132800	361378785	2940	2940	2940	2940	1
408	20240405	132700	361375845	2935	2935	2935	2935	0
409	20240405	132600	361375845	2935	2940	2940	2935	3
410	20240405	132500	361367035	2935	2935	2935	2935	65
411	20240405	132400	361176260	2940	2940	2940	2940	0
412	20240405	132300	361176260	2940	2935	2940	2935	2
413	20240405	132200	361170385	2940	2940	2940	2940	306
414	20240405	132100	360270745	2940	2940	2940	2940	303
415	20240405	132000	359379925	2940	2940	2940	2940	204
416	20240405	131900	358780165	2945	2945	2945	2945	3350
417	20240405	131800	348914415	2935	2935	2935	2935	0
418	20240405	131700	348914415	2935	2945	2945	2935	8
419	20240405	131600	348890895	2945	2945	2945	2940	31
420	20240405	131500	348799615	2945	2945	2945	2945	0
421	20240405	131400	348799615	2945	2945	2945	2945	0
422	20240405	131300	348799615	2945	2945	2945	2945	1
423	20240405	131200	348796670	2945	2945	2945	2945	0
424	20240405	131100	348796670	2945	2945	2945	2945	200
425	20240405	131000	348207670	2945	2945	2945	2945	1
426	20240405	130900	348204725	2945	2945	2945	2945	2
427	20240405	130800	348198835	2940	2940	2940	2940	0
428	20240405	130700	348198835	2940	2940	2945	2935	414
429	20240405	130600	346982915	2945	2945	2945	2945	0
430	20240405	130500	346982915	2945	2945	2945	2945	0
431	20240405	130400	346982915	2945	2945	2945	2945	1
432	20240405	130300	346979970	2940	2940	2940	2940	12
433	20240405	130200	346944690	2940	2945	2945	2940	4
434	20240405	130100	346932925	2945	2945	2945	2945	451
435	20240405	130000	345604730	2940	2935	2940	2935	1829
436	20240405	125900	340231630	2935	2935	2935	2935	280
437	20240405	125800	339409830	2940	2935	2940	2935	725
438	20240405	125700	337281845	2925	2925	2925	2925	1
439	20240405	125600	337278920	2935	2935	2935	2935	0
440	20240405	125500	337278920	2935	2935	2935	2935	5
441	20240405	125400	337264245	2935	2935	2935	2935	0
442	20240405	125300	337264245	2935	2935	2935	2935	0
443	20240405	125200	337264245	2935	2935	2935	2935	91
444	20240405	125100	336997160	2935	2935	2935	2935	835
445	20240405	125000	334546435	2930	2930	2930	2920	642
446	20240405	124900	332669395	2930	2930	2930	2930	358
447	20240405	124800	331620455	2930	2935	2935	2910	20870
448	20240405	124700	270665760	2950	2950	2950	2950	0
449	20240405	124600	270665760	2950	2945	2950	2945	10
450	20240405	124500	270636295	2950	2950	2950	2950	0
451	20240405	124400	270636295	2950	2950	2950	2950	0
452	20240405	124300	270636295	2950	2950	2950	2950	0
453	20240405	124200	270636295	2950	2935	2950	2935	16
454	20240405	124100	270589320	2950	2950	2950	2950	0
455	20240405	124000	270589320	2950	2950	2950	2950	0
456	20240405	123900	270589320	2950	2950	2950	2950	0
457	20240405	123800	270589320	2950	2940	2950	2940	205
458	20240405	123700	269986610	2945	2945	2945	2945	24
459	20240405	123600	269915930	2945	2940	2950	2940	167
460	20240405	123500	269423810	2955	2950	2955	2950	1201
461	20240405	123400	265880855	2950	2950	2950	2950	71
462	20240405	123300	265671405	2950	2950	2950	2950	10
463	20240405	123200	265641905	2950	2950	2950	2950	0
464	20240405	123100	265641905	2950	2950	2950	2950	10
465	20240405	123000	265612405	2950	2950	2950	2950	0
466	20240405	122900	265612405	2950	2950	2950	2950	0
467	20240405	122800	265612405	2950	2935	2950	2930	456
468	20240405	122700	264274035	2935	2940	2940	2935	3547
469	20240405	122600	253863585	2940	2940	2940	2940	0
470	20240405	122500	253863585	2940	2945	2945	2940	1500
471	20240405	122400	249453085	2950	2950	2950	2950	0
472	20240405	122300	249453085	2950	2950	2950	2950	0
473	20240405	122200	249453085	2950	2950	2950	2950	7
474	20240405	122100	249432435	2945	2945	2945	2945	101
475	20240405	122000	249134990	2950	2950	2950	2950	0
476	20240405	121900	249134990	2950	2950	2950	2950	0
477	20240405	121800	249134990	2950	2950	2950	2950	0
478	20240405	121700	249134990	2950	2950	2950	2950	0
479	20240405	121600	249134990	2950	2950	2950	2950	0
480	20240405	121500	249134990	2950	2950	2950	2950	0
481	20240405	121400	249134990	2950	2950	2950	2950	0
482	20240405	121300	249134990	2950	2950	2950	2950	0
483	20240405	121200	249134990	2950	2950	2950	2950	1
484	20240405	121100	249132040	2940	2940	2940	2940	1
485	20240405	121000	249129100	2950	2950	2950	2950	0
486	20240405	120900	249129100	2950	2950	2950	2950	0
487	20240405	120800	249129100	2950	2950	2950	2950	1
488	20240405	120700	249126150	2950	2950	2950	2950	0
489	20240405	120600	249126150	2950	2945	2950	2945	366
490	20240405	120500	248048275	2945	2945	2945	2945	0
491	20240405	120400	248048275	2945	2945	2945	2930	168
492	20240405	120300	247555235	2945	2945	2945	2945	0
493	20240405	120200	247555235	2945	2945	2945	2945	50
494	20240405	120100	247407985	2945	2945	2945	2945	0
495	20240405	120000	247407985	2945	2940	2945	2930	2501
496	20240405	115900	240074650	2950	2940	2950	2940	3
497	20240405	115800	240065820	2950	2950	2950	2950	0
498	20240405	115700	240065820	2950	2950	2950	2950	0
499	20240405	115600	240065820	2950	2950	2950	2950	0
500	20240405	115500	240065820	2950	2945	2950	2930	3101
501	20240405	115400	230963655	2950	2950	2950	2950	30
502	20240405	115300	230875155	2950	2950	2950	2945	85
503	20240405	115200	230624660	2950	2950	2950	2950	0
504	20240405	115100	230624660	2950	2950	2950	2950	1
505	20240405	115000	230621710	2945	2945	2945	2945	0
506	20240405	114900	230621710	2945	2945	2945	2945	326
507	20240405	114800	229661640	2945	2945	2945	2945	73
508	20240405	114700	229446655	2945	2945	2945	2945	14
509	20240405	114600	229405425	2935	2935	2935	2935	102
510	20240405	114500	229106055	2945	2940	2945	2940	50
511	20240405	114400	228959045	2945	2945	2945	2945	10
512	20240405	114300	228929595	2945	2935	2945	2930	1868
513	20240405	114200	223450580	2945	2945	2945	2945	5
514	20240405	114100	223435855	2950	2950	2950	2950	21
515	20240405	114000	223373905	2950	2930	2955	2930	1114
516	20240405	113900	220105585	2940	2955	2955	2930	15766
517	20240405	113800	173744250	2965	2965	2965	2965	0
518	20240405	113700	173744250	2965	2960	2965	2960	218
519	20240405	113600	173098965	2970	2970	2970	2970	1
520	20240405	113500	173095995	2960	2960	2960	2960	26
521	20240405	113400	173019035	2965	2965	2965	2965	0
522	20240405	113300	173019035	2965	2965	2965	2965	0
523	20240405	113200	173019035	2965	2965	2965	2965	0
524	20240405	113100	173019035	2965	2965	2965	2965	0
525	20240405	113000	173019035	2965	2965	2965	2965	1
526	20240405	112900	173016070	2965	2965	2965	2965	0
527	20240405	112800	173016070	2965	2965	2965	2965	0
528	20240405	112700	173016070	2965	2965	2965	2965	0
529	20240405	112600	173016070	2965	2960	2965	2960	2
530	20240405	112500	173010145	2965	2965	2965	2965	0
531	20240405	112400	173010145	2965	2960	2965	2960	13
532	20240405	112300	172971605	2965	2965	2965	2965	0
533	20240405	112200	172971605	2965	2965	2965	2965	0
534	20240405	112100	172971605	2965	2965	2965	2965	1
535	20240405	112000	172968640	2955	2960	2960	2955	81
536	20240405	111900	172729140	2960	2960	2960	2960	79
537	20240405	111800	172495300	2960	2960	2965	2960	4875
538	20240405	111700	158063120	2960	2960	2960	2960	0
539	20240405	111600	158063120	2960	2965	2965	2960	779
540	20240405	111500	155756315	2970	2960	2970	2960	1774
541	20240405	111400	150496425	2965	2960	2965	2960	6
542	20240405	111300	150478660	2960	2960	2965	2960	10
543	20240405	111200	150449055	2965	2965	2965	2965	0
544	20240405	111100	150449055	2965	2965	2965	2965	0
545	20240405	111000	150449055	2965	2965	2965	2965	1
546	20240405	110900	150446090	2965	2965	2965	2965	0
547	20240405	110800	150446090	2965	2965	2965	2965	1
548	20240405	110700	150443125	2960	2960	2960	2960	3
549	20240405	110600	150434245	2965	2965	2965	2965	0
550	20240405	110500	150434245	2965	2965	2965	2965	0
551	20240405	110400	150434245	2965	2965	2965	2965	0
552	20240405	110300	150434245	2965	2955	2965	2955	27
553	20240405	110200	150354450	2955	2955	2955	2955	567
554	20240405	110100	148678965	2965	2965	2965	2965	0
555	20240405	110000	148678965	2965	2960	2965	2960	55
556	20240405	105900	148516140	2965	2965	2965	2965	0
557	20240405	105800	148516140	2965	2965	2965	2960	290
558	20240405	105700	147656390	2965	2965	2965	2965	40
559	20240405	105600	147537790	2965	2965	2965	2965	9
560	20240405	105500	147511105	2950	2960	2960	2950	4000
561	20240405	105400	135707555	2965	2960	2965	2960	802
562	20240405	105300	133333150	2960	2955	2960	2955	5032
563	20240405	105200	118448345	2960	2965	2965	2960	781
564	20240405	105100	116136125	2965	2965	2965	2960	803
565	20240405	105000	113759230	2965	2970	2970	2965	4
566	20240405	104900	113747360	2970	2970	2970	2970	0
567	20240405	104800	113747360	2970	2970	2970	2970	0
568	20240405	104700	113747360	2970	2970	2970	2970	0
569	20240405	104600	113747360	2970	2970	2970	2970	10
570	20240405	104500	113717660	2970	2970	2970	2970	2
571	20240405	104400	113711720	2970	2970	2970	2970	0
572	20240405	104300	113711720	2970	2970	2970	2970	0
573	20240405	104200	113711720	2970	2970	2970	2970	0
574	20240405	104100	113711720	2970	2970	2970	2970	0
575	20240405	104000	113711720	2970	2960	2970	2960	327
576	20240405	103900	112743750	2970	2970	2970	2970	0
577	20240405	103800	112743750	2970	2970	2970	2970	0
578	20240405	103700	112743750	2970	2970	2970	2960	2023
579	20240405	103600	106751440	2975	2975	2975	2975	1
580	20240405	103500	106748465	2965	2965	2965	2965	0
581	20240405	103400	106748465	2965	2965	2965	2965	450
582	20240405	103300	105414215	2975	2975	2975	2975	0
583	20240405	103200	105414215	2975	2975	2975	2975	0
584	20240405	103100	105414215	2975	2975	2975	2975	0
585	20240405	103000	105414215	2975	2975	2975	2975	1
586	20240405	102900	105411240	2970	2975	2975	2970	31
587	20240405	102800	105319165	2970	2970	2970	2970	60
588	20240405	102700	105140965	2970	2965	2970	2965	663
589	20240405	102600	103175115	2970	2970	2970	2970	13
590	20240405	102500	103136505	2965	2965	2965	2965	60
591	20240405	102400	102958605	2970	2970	2970	2970	2
592	20240405	102300	102952665	2970	2970	2970	2970	1
593	20240405	102200	102949695	2970	2970	2970	2965	1001
594	20240405	102100	99979280	2975	2975	2975	2975	0
595	20240405	102000	99979280	2975	2970	2975	2970	202
596	20240405	101900	99378335	2975	2965	2975	2965	1223
597	20240405	101800	95749530	2980	2970	2980	2970	101
598	20240405	101700	95449550	2980	2980	2980	2980	20
599	20240405	101600	95389950	2980	2975	2980	2975	100
600	20240405	101500	95092395	2980	2975	2980	2975	90
601	20240405	101400	94824640	2980	2980	2980	2980	0
602	20240405	101300	94824640	2980	2980	2980	2980	0
603	20240405	101200	94824640	2980	2970	2980	2970	118
604	20240405	101100	94474000	2970	2970	2970	2970	655
605	20240405	101000	92528650	2980	2975	2980	2975	5
606	20240405	100900	92513765	2980	2975	2980	2975	1018
607	20240405	100800	89485205	2980	2980	2980	2980	508
608	20240405	100700	87971365	2980	2975	2980	2975	50
609	20240405	100600	87822555	2975	2975	2975	2975	101
610	20240405	100500	87522080	2970	2970	2975	2970	1125
611	20240405	100400	84180805	2980	2975	2980	2975	6
612	20240405	100300	84162950	2980	2975	2980	2970	54
613	20240405	100200	84002225	2975	2980	2980	2975	22
614	20240405	100100	83936770	2975	2980	2980	2975	807
615	20240405	100000	81535925	2980	2975	2980	2970	349
616	20240405	095900	80499335	2980	2980	2980	2980	1
617	20240405	095800	80496355	2980	2980	2980	2980	3
618	20240405	095700	80487415	2975	2975	2975	2975	135
619	20240405	095600	80085790	2975	2975	2975	2975	4
620	20240405	095500	80073890	2975	2975	2975	2975	15
621	20240405	095400	80029265	2975	2975	2975	2975	56
622	20240405	095300	79862665	2975	2975	2975	2975	0
623	20240405	095200	79862665	2975	2975	2975	2975	18
624	20240405	095100	79809115	2980	2980	2980	2980	235
625	20240405	095000	79108815	2975	2985	2985	2975	107
626	20240405	094900	78789480	2985	2985	2985	2960	3009
627	20240405	094800	69869480	2985	2980	2985	2980	839
628	20240405	094700	67367495	2970	2975	2980	2970	417
629	20240405	094600	66127225	2975	2980	2980	2975	13
630	20240405	094500	66088525	2980	2980	2980	2980	1
631	20240405	094400	66085545	2980	2980	2980	2980	0
632	20240405	094300	66085545	2980	2980	2980	2980	0
633	20240405	094200	66085545	2980	2980	2980	2980	101
634	20240405	094100	65784565	2980	2980	2980	2980	536
635	20240405	094000	64187285	2980	2970	2980	2970	11
636	20240405	093900	64154580	2980	2975	2980	2975	4
637	20240405	093800	64142675	2980	2975	2980	2975	202
638	20240405	093700	63541720	2975	2975	2975	2975	35
639	20240405	093600	63437595	2975	2975	2975	2975	1
640	20240405	093500	63434620	2965	2975	2975	2965	9
641	20240405	093400	63407925	2975	2975	2975	2965	237
642	20240405	093300	62705150	2980	2975	2980	2975	2
643	20240405	093200	62699195	2970	2975	2975	2970	307
644	20240405	093100	61787310	2980	2975	2980	2975	2
645	20240405	093000	61781355	2980	2980	2980	2980	65
646	20240405	092900	61587655	2980	2980	2980	2980	129
647	20240405	092800	61203235	2980	2975	2980	2975	111
648	20240405	092700	60873005	2980	2980	2980	2980	0
649	20240405	092600	60873005	2980	2970	2980	2970	101
650	20240405	092500	60572825	2970	2970	2970	2970	0
651	20240405	092400	60572825	2970	2975	2980	2970	131
652	20240405	092300	60183190	2980	2980	2980	2980	5
653	20240405	092200	60168290	2980	2975	2980	2975	2
654	20240405	092100	60162335	2980	2975	2985	2975	843
655	20240405	092000	57650240	2975	2980	2980	2975	12
656	20240405	091900	57614530	2975	2975	2980	2975	530
657	20240405	091800	56035260	2975	2975	2975	2975	58
658	20240405	091700	55862710	2975	2965	2975	2965	22
659	20240405	091600	55797410	2975	2970	2975	2965	3
660	20240405	091500	55788500	2975	2975	2975	2960	769
661	20240405	091400	53511895	2980	2975	2980	2965	391
662	20240405	091300	52351645	2970	2960	2970	2960	2034
663	20240405	091200	46311105	2970	2970	2970	2965	284
664	20240405	091100	45469000	2970	2965	2970	2960	412
665	20240405	091000	44247370	2970	2955	2970	2955	3657
666	20240405	090900	33400620	2965	2960	2965	2955	651
667	20240405	090800	31476155	2965	2955	2965	2940	3357
668	20240405	090700	21576605	2965	2965	2965	2965	161
669	20240405	090600	21099240	2965	2955	2965	2950	1102
670	20240405	090500	17844145	2955	2975	2975	2955	1072
671	20240405	090400	14671180	2980	2980	2980	2965	127
672	20240405	090300	14293845	2980	2970	2980	2960	569
673	20240405	090200	12603865	2965	2975	2980	2965	900
674	20240405	090100	9931355	2975	2970	2975	2970	608
675	20240405	090000	8123060	2965	2980	2980	2965	2530