KissMeData/347000/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204400	589901420	2850	2850	2850	2850	7317
3	20240405	204300	589901420	2850	2850	2850	2850	0
4	20240405	204200	589901420	2850	2850	2850	2850	0
5	20240405	204100	589901420	2850	2850	2850	2850	0
6	20240405	204000	589901420	2850	2850	2850	2850	0
7	20240405	203900	589901420	2850	2850	2850	2850	0
8	20240405	203800	589901420	2850	2850	2850	2850	0
9	20240405	203700	589901420	2850	2850	2850	2850	0
10	20240405	203600	589901420	2850	2850	2850	2850	0
11	20240405	203500	589901420	2850	2850	2850	2850	0
12	20240405	203400	589901420	2850	2850	2850	2850	0
13	20240405	203300	589901420	2850	2850	2850	2850	0
14	20240405	203200	589901420	2850	2850	2850	2850	0
15	20240405	203100	589901420	2850	2850	2850	2850	0
16	20240405	203000	589901420	2850	2850	2850	2850	0
17	20240405	202900	589901420	2850	2850	2850	2850	0
18	20240405	202800	589901420	2850	2850	2850	2850	0
19	20240405	202700	589901420	2850	2850	2850	2850	0
20	20240405	202600	589901420	2850	2850	2850	2850	0
21	20240405	202500	589901420	2850	2850	2850	2850	0
22	20240405	202400	589901420	2850	2850	2850	2850	0
23	20240405	202300	589901420	2850	2850	2850	2850	0
24	20240405	202200	589901420	2850	2850	2850	2850	0
25	20240405	202100	589901420	2850	2850	2850	2850	0
26	20240405	202000	589901420	2850	2850	2850	2850	0
27	20240405	201900	589901420	2850	2850	2850	2850	0
28	20240405	201800	589901420	2850	2850	2850	2850	0
29	20240405	201700	589901420	2850	2850	2850	2850	0
30	20240405	201600	589901420	2850	2850	2850	2850	0
31	20240405	201500	589901420	2850	2850	2850	2850	0
32	20240405	201400	589901420	2850	2850	2850	2850	7317
33	20240405	201300	589901420	2850	2850	2850	2850	0
34	20240405	201200	589901420	2850	2850	2850	2850	0
35	20240405	201100	589901420	2850	2850	2850	2850	0
36	20240405	201000	589901420	2850	2850	2850	2850	0
37	20240405	200900	589901420	2850	2850	2850	2850	0
38	20240405	200800	589901420	2850	2850	2850	2850	0
39	20240405	200700	589901420	2850	2850	2850	2850	0
40	20240405	200600	589901420	2850	2850	2850	2850	0
41	20240405	200500	589901420	2850	2850	2850	2850	0
42	20240405	200400	589901420	2850	2850	2850	2850	0
43	20240405	200300	589901420	2850	2850	2850	2850	0
44	20240405	200200	589901420	2850	2850	2850	2850	0
45	20240405	200100	589901420	2850	2850	2850	2850	0
46	20240405	200000	589901420	2850	2850	2850	2850	0
47	20240405	195900	589901420	2850	2850	2850	2850	0
48	20240405	195800	589901420	2850	2850	2850	2850	0
49	20240405	195700	589901420	2850	2850	2850	2850	0
50	20240405	195600	589901420	2850	2850	2850	2850	0
51	20240405	195500	589901420	2850	2850	2850	2850	0
52	20240405	195400	589901420	2850	2850	2850	2850	0
53	20240405	195300	589901420	2850	2850	2850	2850	0
54	20240405	195200	589901420	2850	2850	2850	2850	0
55	20240405	195100	589901420	2850	2850	2850	2850	0
56	20240405	195000	589901420	2850	2850	2850	2850	0
57	20240405	194900	589901420	2850	2850	2850	2850	0
58	20240405	194800	589901420	2850	2850	2850	2850	0
59	20240405	194700	589901420	2850	2850	2850	2850	0
60	20240405	194600	589901420	2850	2850	2850	2850	0
61	20240405	194500	589901420	2850	2850	2850	2850	0
62	20240405	194400	589901420	2850	2850	2850	2850	7317
63	20240405	194300	589901420	2850	2850	2850	2850	0
64	20240405	194200	589901420	2850	2850	2850	2850	0
65	20240405	194100	589901420	2850	2850	2850	2850	0
66	20240405	194000	589901420	2850	2850	2850	2850	0
67	20240405	193900	589901420	2850	2850	2850	2850	0
68	20240405	193800	589901420	2850	2850	2850	2850	0
69	20240405	193700	589901420	2850	2850	2850	2850	0
70	20240405	193600	589901420	2850	2850	2850	2850	0
71	20240405	193500	589901420	2850	2850	2850	2850	0
72	20240405	193400	589901420	2850	2850	2850	2850	0
73	20240405	193300	589901420	2850	2850	2850	2850	0
74	20240405	193200	589901420	2850	2850	2850	2850	0
75	20240405	193100	589901420	2850	2850	2850	2850	0
76	20240405	193000	589901420	2850	2850	2850	2850	0
77	20240405	192900	589901420	2850	2850	2850	2850	0
78	20240405	192800	589901420	2850	2850	2850	2850	0
79	20240405	192700	589901420	2850	2850	2850	2850	0
80	20240405	192600	589901420	2850	2850	2850	2850	0
81	20240405	192500	589901420	2850	2850	2850	2850	0
82	20240405	192400	589901420	2850	2850	2850	2850	0
83	20240405	192300	589901420	2850	2850	2850	2850	0
84	20240405	192200	589901420	2850	2850	2850	2850	0
85	20240405	192100	589901420	2850	2850	2850	2850	0
86	20240405	192000	589901420	2850	2850	2850	2850	0
87	20240405	191900	589901420	2850	2850	2850	2850	0
88	20240405	191800	589901420	2850	2850	2850	2850	0
89	20240405	191700	589901420	2850	2850	2850	2850	0
90	20240405	191600	589901420	2850	2850	2850	2850	0
91	20240405	191500	589901420	2850	2850	2850	2850	0
92	20240405	191400	589901420	2850	2850	2850	2850	7317
93	20240405	191300	589901420	2850	2850	2850	2850	0
94	20240405	191200	589901420	2850	2850	2850	2850	0
95	20240405	191100	589901420	2850	2850	2850	2850	0
96	20240405	191000	589901420	2850	2850	2850	2850	0
97	20240405	190900	589901420	2850	2850	2850	2850	0
98	20240405	190800	589901420	2850	2850	2850	2850	0
99	20240405	190700	589901420	2850	2850	2850	2850	0
100	20240405	190600	589901420	2850	2850	2850	2850	0
101	20240405	190500	589901420	2850	2850	2850	2850	0
102	20240405	190400	589901420	2850	2850	2850	2850	0
103	20240405	190300	589901420	2850	2850	2850	2850	0
104	20240405	190200	589901420	2850	2850	2850	2850	0
105	20240405	190100	589901420	2850	2850	2850	2850	0
106	20240405	190000	589901420	2850	2850	2850	2850	0
107	20240405	185900	589901420	2850	2850	2850	2850	0
108	20240405	185800	589901420	2850	2850	2850	2850	0
109	20240405	185700	589901420	2850	2850	2850	2850	0
110	20240405	185600	589901420	2850	2850	2850	2850	0
111	20240405	185500	589901420	2850	2850	2850	2850	0
112	20240405	185400	589901420	2850	2850	2850	2850	0
113	20240405	185300	589901420	2850	2850	2850	2850	0
114	20240405	185200	589901420	2850	2850	2850	2850	0
115	20240405	185100	589901420	2850	2850	2850	2850	0
116	20240405	185000	589901420	2850	2850	2850	2850	0
117	20240405	184900	589901420	2850	2850	2850	2850	0
118	20240405	184800	589901420	2850	2850	2850	2850	0
119	20240405	184700	589901420	2850	2850	2850	2850	0
120	20240405	184600	589901420	2850	2850	2850	2850	0
121	20240405	184500	589901420	2850	2850	2850	2850	0
122	20240405	184400	589901420	2850	2850	2850	2850	7317
123	20240405	184300	589901420	2850	2850	2850	2850	0
124	20240405	184200	589901420	2850	2850	2850	2850	0
125	20240405	184100	589901420	2850	2850	2850	2850	0
126	20240405	184000	589901420	2850	2850	2850	2850	0
127	20240405	183900	589901420	2850	2850	2850	2850	0
128	20240405	183800	589901420	2850	2850	2850	2850	0
129	20240405	183700	589901420	2850	2850	2850	2850	0
130	20240405	183600	589901420	2850	2850	2850	2850	0
131	20240405	183500	589901420	2850	2850	2850	2850	0
132	20240405	183400	589901420	2850	2850	2850	2850	0
133	20240405	183300	589901420	2850	2850	2850	2850	0
134	20240405	183200	589901420	2850	2850	2850	2850	0
135	20240405	183100	589901420	2850	2850	2850	2850	0
136	20240405	183000	589901420	2850	2850	2850	2850	0
137	20240405	182900	589901420	2850	2850	2850	2850	0
138	20240405	182800	589901420	2850	2850	2850	2850	0
139	20240405	182700	589901420	2850	2850	2850	2850	0
140	20240405	182600	589901420	2850	2850	2850	2850	0
141	20240405	182500	589901420	2850	2850	2850	2850	0
142	20240405	182400	589901420	2850	2850	2850	2850	0
143	20240405	182300	589901420	2850	2850	2850	2850	0
144	20240405	182200	589901420	2850	2850	2850	2850	0
145	20240405	182100	589901420	2850	2850	2850	2850	0
146	20240405	182000	589901420	2850	2850	2850	2850	0
147	20240405	181900	589901420	2850	2850	2850	2850	0
148	20240405	181800	589901420	2850	2850	2850	2850	0
149	20240405	181700	589901420	2850	2850	2850	2850	0
150	20240405	181600	589901420	2850	2850	2850	2850	0
151	20240405	181500	589901420	2850	2850	2850	2850	0
152	20240405	181400	589901420	2850	2850	2850	2850	7317
153	20240405	181300	589901420	2850	2850	2850	2850	0
154	20240405	181200	589901420	2850	2850	2850	2850	0
155	20240405	181100	589901420	2850	2850	2850	2850	0
156	20240405	181000	589901420	2850	2850	2850	2850	0
157	20240405	180900	589901420	2850	2850	2850	2850	0
158	20240405	180800	589901420	2850	2850	2850	2850	0
159	20240405	180700	589901420	2850	2850	2850	2850	0
160	20240405	180600	589901420	2850	2850	2850	2850	0
161	20240405	180500	589901420	2850	2850	2850	2850	0
162	20240405	180400	589901420	2850	2850	2850	2850	0
163	20240405	180300	589901420	2850	2850	2850	2850	0
164	20240405	180200	589901420	2850	2850	2850	2850	0
165	20240405	180100	589901420	2850	2850	2850	2850	0
166	20240405	180000	589901420	2850	2850	2850	2850	0
167	20240405	175900	589901420	2850	2850	2850	2850	0
168	20240405	175800	589901420	2850	2850	2850	2850	0
169	20240405	175700	589901420	2850	2850	2850	2850	0
170	20240405	175600	589901420	2850	2850	2850	2850	0
171	20240405	175500	589901420	2850	2850	2850	2850	0
172	20240405	175400	589901420	2850	2850	2850	2850	0
173	20240405	175300	589901420	2850	2850	2850	2850	0
174	20240405	175200	589901420	2850	2850	2850	2850	0
175	20240405	175100	589901420	2850	2850	2850	2850	0
176	20240405	175000	589901420	2850	2850	2850	2850	0
177	20240405	174900	589901420	2850	2850	2850	2850	0
178	20240405	174800	589901420	2850	2850	2850	2850	0
179	20240405	174700	589901420	2850	2850	2850	2850	0
180	20240405	174600	589901420	2850	2850	2850	2850	0
181	20240405	174500	589901420	2850	2850	2850	2850	0
182	20240405	174400	589901420	2850	2850	2850	2850	7317
183	20240405	174300	589901420	2850	2850	2850	2850	0
184	20240405	174200	589901420	2850	2850	2850	2850	0
185	20240405	174100	589901420	2850	2850	2850	2850	0
186	20240405	174000	589901420	2850	2850	2850	2850	0
187	20240405	173900	589901420	2850	2850	2850	2850	0
188	20240405	173800	589901420	2850	2850	2850	2850	0
189	20240405	173700	589901420	2850	2850	2850	2850	0
190	20240405	173600	589901420	2850	2850	2850	2850	0
191	20240405	173500	589901420	2850	2850	2850	2850	0
192	20240405	173400	589901420	2850	2850	2850	2850	0
193	20240405	173300	589901420	2850	2850	2850	2850	0
194	20240405	173200	589901420	2850	2850	2850	2850	0
195	20240405	173100	589901420	2850	2850	2850	2850	0
196	20240405	173000	589901420	2850	2850	2850	2850	0
197	20240405	172900	589901420	2850	2850	2850	2850	0
198	20240405	172800	589901420	2850	2850	2850	2850	0
199	20240405	172700	589901420	2850	2850	2850	2850	0
200	20240405	172600	589901420	2850	2850	2850	2850	0
201	20240405	172500	589901420	2850	2850	2850	2850	0
202	20240405	172400	589901420	2850	2850	2850	2850	0
203	20240405	172300	589901420	2850	2850	2850	2850	0
204	20240405	172200	589901420	2850	2850	2850	2850	0
205	20240405	172100	589901420	2850	2850	2850	2850	0
206	20240405	172000	589901420	2850	2850	2850	2850	0
207	20240405	171900	589901420	2850	2850	2850	2850	0
208	20240405	171800	589901420	2850	2850	2850	2850	0
209	20240405	171700	589901420	2850	2850	2850	2850	0
210	20240405	171600	589901420	2850	2850	2850	2850	0
211	20240405	171500	589901420	2850	2850	2850	2850	0
212	20240405	171400	589901420	2850	2850	2850	2850	7317
213	20240405	171300	589901420	2850	2850	2850	2850	0
214	20240405	171200	589901420	2850	2850	2850	2850	0
215	20240405	171100	589901420	2850	2850	2850	2850	0
216	20240405	171000	589901420	2850	2850	2850	2850	0
217	20240405	170900	589901420	2850	2850	2850	2850	0
218	20240405	170800	589901420	2850	2850	2850	2850	0
219	20240405	170700	589901420	2850	2850	2850	2850	0
220	20240405	170600	589901420	2850	2850	2850	2850	0
221	20240405	170500	589901420	2850	2850	2850	2850	0
222	20240405	170400	589901420	2850	2850	2850	2850	0
223	20240405	170300	589901420	2850	2850	2850	2850	0
224	20240405	170200	589901420	2850	2850	2850	2850	0
225	20240405	170100	589901420	2850	2850	2850	2850	0
226	20240405	170000	589901420	2850	2850	2850	2850	0
227	20240405	165900	589901420	2850	2850	2850	2850	0
228	20240405	165800	589901420	2850	2850	2850	2850	0
229	20240405	165700	589901420	2850	2850	2850	2850	0
230	20240405	165600	589901420	2850	2850	2850	2850	0
231	20240405	165500	589901420	2850	2850	2850	2850	0
232	20240405	165400	589901420	2850	2850	2850	2850	0
233	20240405	165300	589901420	2850	2850	2850	2850	0
234	20240405	165200	589901420	2850	2850	2850	2850	0
235	20240405	165100	589901420	2850	2850	2850	2850	0
236	20240405	165000	589901420	2850	2850	2850	2850	0
237	20240405	164900	589901420	2850	2850	2850	2850	0
238	20240405	164800	589901420	2850	2850	2850	2850	0
239	20240405	164700	589901420	2850	2850	2850	2850	0
240	20240405	164600	589901420	2850	2850	2850	2850	0
241	20240405	164500	589901420	2850	2850	2850	2850	0
242	20240405	164400	589901420	2850	2850	2850	2850	7317
243	20240405	164300	589901420	2850	2850	2850	2850	0
244	20240405	164200	589901420	2850	2850	2850	2850	0
245	20240405	164100	589901420	2850	2850	2850	2850	0
246	20240405	164000	589901420	2850	2850	2850	2850	0
247	20240405	163900	589901420	2850	2850	2850	2850	0
248	20240405	163800	589901420	2850	2850	2850	2850	0
249	20240405	163700	589901420	2850	2850	2850	2850	0
250	20240405	163600	589901420	2850	2850	2850	2850	0
251	20240405	163500	589901420	2850	2850	2850	2850	0
252	20240405	163400	589901420	2850	2850	2850	2850	0
253	20240405	163300	589901420	2850	2850	2850	2850	0
254	20240405	163200	589901420	2850	2850	2850	2850	0
255	20240405	163100	589901420	2850	2850	2850	2850	0
256	20240405	163000	589901420	2850	2850	2850	2850	0
257	20240405	162900	589901420	2850	2850	2850	2850	0
258	20240405	162800	589901420	2850	2850	2850	2850	0
259	20240405	162700	589901420	2850	2850	2850	2850	0
260	20240405	162600	589901420	2850	2850	2850	2850	0
261	20240405	162500	589901420	2850	2850	2850	2850	0
262	20240405	162400	589901420	2850	2850	2850	2850	0
263	20240405	162300	589901420	2850	2850	2850	2850	0
264	20240405	162200	589901420	2850	2850	2850	2850	0
265	20240405	162100	589901420	2850	2850	2850	2850	0
266	20240405	162000	589901420	2850	2850	2850	2850	0
267	20240405	161900	589901420	2850	2850	2850	2850	0
268	20240405	161800	589901420	2850	2850	2850	2850	0
269	20240405	161700	589901420	2850	2850	2850	2850	0
270	20240405	161600	589901420	2850	2850	2850	2850	0
271	20240405	161500	589901420	2850	2850	2850	2850	0
272	20240405	161400	589901420	2850	2850	2850	2850	7317
273	20240405	161300	589901420	2850	2850	2850	2850	0
274	20240405	161200	589901420	2850	2850	2850	2850	0
275	20240405	161100	589901420	2850	2850	2850	2850	0
276	20240405	161000	589901420	2850	2850	2850	2850	0
277	20240405	160900	589901420	2850	2850	2850	2850	0
278	20240405	160800	589901420	2850	2850	2850	2850	0
279	20240405	160700	589901420	2850	2850	2850	2850	0
280	20240405	160600	589901420	2850	2850	2850	2850	0
281	20240405	160500	589901420	2850	2850	2850	2850	0
282	20240405	160400	589901420	2850	2850	2850	2850	0
283	20240405	160300	589901420	2850	2850	2850	2850	0
284	20240405	160200	589901420	2850	2850	2850	2850	0
285	20240405	160100	589901420	2850	2850	2850	2850	0
286	20240405	160000	589901420	2850	2850	2850	2850	0
287	20240405	155900	589901420	2850	2850	2850	2850	0
288	20240405	155800	589901420	2850	2850	2850	2850	0
289	20240405	155700	589901420	2850	2850	2850	2850	0
290	20240405	155600	589901420	2850	2850	2850	2850	0
291	20240405	155500	589901420	2850	2850	2850	2850	0
292	20240405	155400	589901420	2850	2850	2850	2850	0
293	20240405	155300	589901420	2850	2850	2850	2850	0
294	20240405	155200	589901420	2850	2850	2850	2850	0
295	20240405	155100	589901420	2850	2850	2850	2850	0
296	20240405	155000	589901420	2850	2850	2850	2850	0
297	20240405	154900	589901420	2850	2850	2850	2850	0
298	20240405	154800	589901420	2850	2850	2850	2850	0
299	20240405	154700	589901420	2850	2850	2850	2850	0
300	20240405	154600	589901420	2850	2850	2850	2850	0
301	20240405	154500	589901420	2850	2850	2850	2850	0
302	20240405	154400	589901420	2850	2850	2850	2850	7317
303	20240405	154300	589901420	2850	2850	2850	2850	0
304	20240405	154200	589901420	2850	2850	2850	2850	0
305	20240405	154100	589901420	2850	2850	2850	2850	0
306	20240405	154000	589901420	2850	2850	2850	2850	0
307	20240405	153900	589901420	2850	2850	2850	2850	0
308	20240405	153800	589901420	2850	2850	2850	2850	0
309	20240405	153700	589901420	2850	2850	2850	2850	0
310	20240405	153600	589901420	2850	2850	2850	2850	0
311	20240405	153500	589901420	2850	2850	2850	2850	0
312	20240405	153400	589901420	2850	2850	2850	2850	0
313	20240405	153300	589901420	2850	2850	2850	2850	0
314	20240405	153200	589901420	2850	2850	2850	2850	0
315	20240405	153100	589901420	2850	2850	2850	2850	0
316	20240405	153000	589901420	2850	2850	2850	2850	7317
317	20240405	152900	569047970	2855	2855	2855	2855	0
318	20240405	152800	569047970	2855	2855	2855	2855	0
319	20240405	152700	569047970	2855	2855	2855	2855	0
320	20240405	152600	569047970	2855	2855	2855	2855	0
321	20240405	152500	569047970	2855	2855	2855	2855	0
322	20240405	152400	569047970	2855	2855	2855	2855	0
323	20240405	152300	569047970	2855	2855	2855	2855	0
324	20240405	152200	569047970	2855	2855	2855	2855	0
325	20240405	152100	569047970	2855	2855	2855	2855	0
326	20240405	152000	569047970	2855	2855	2855	2855	0
327	20240405	151900	569047970	2855	2855	2855	2855	43
328	20240405	151800	568925205	2855	2855	2855	2855	51
329	20240405	151700	568779600	2855	2855	2855	2855	850
330	20240405	151600	566352850	2855	2855	2855	2850	922
331	20240405	151500	563720865	2855	2855	2855	2855	2085
332	20240405	151400	557768190	2855	2855	2855	2855	1688
333	20240405	151300	552948950	2855	2855	2855	2855	17
334	20240405	151200	552900415	2860	2860	2860	2860	0
335	20240405	151100	552900415	2860	2855	2860	2855	931
336	20240405	151000	550241535	2855	2855	2855	2855	17
337	20240405	150900	550193000	2855	2855	2855	2855	17
338	20240405	150800	550144465	2855	2855	2855	2855	178
339	20240405	150700	549636275	2860	2855	2860	2855	47
340	20240405	150600	549501940	2855	2855	2855	2855	17
341	20240405	150500	549453405	2855	2860	2860	2855	1086
342	20240405	150400	546352530	2855	2860	2860	2855	93
343	20240405	150300	546086845	2855	2860	2860	2855	191
344	20240405	150200	545540840	2855	2855	2855	2855	262
345	20240405	150100	544792830	2855	2855	2855	2855	20
346	20240405	150000	544735730	2855	2855	2855	2855	17
347	20240405	145900	544687195	2855	2855	2855	2855	85
348	20240405	145800	544444520	2855	2855	2855	2855	89
349	20240405	145700	544190425	2855	2855	2855	2855	17
350	20240405	145600	544141890	2855	2855	2855	2855	277
351	20240405	145500	543351055	2855	2855	2855	2855	17
352	20240405	145400	543302520	2855	2855	2855	2855	34
353	20240405	145300	543205450	2855	2855	2855	2855	0
354	20240405	145200	543205450	2855	2855	2855	2855	17
355	20240405	145100	543156915	2855	2855	2855	2855	794
356	20240405	145000	540890045	2855	2855	2855	2855	220
357	20240405	144900	540261945	2855	2855	2855	2855	17
358	20240405	144800	540213410	2855	2855	2855	2855	247
359	20240405	144700	539508225	2855	2855	2855	2855	17
360	20240405	144600	539459690	2855	2855	2855	2855	17
361	20240405	144500	539411155	2855	2865	2865	2855	27
362	20240405	144400	539333970	2865	2865	2865	2860	119
363	20240405	144300	538993620	2855	2865	2865	2855	185
364	20240405	144200	538465435	2855	2865	2865	2855	24
365	20240405	144100	538396845	2865	2865	2865	2865	0
366	20240405	144000	538396845	2865	2865	2865	2865	0
367	20240405	143900	538396845	2865	2855	2865	2855	1306
368	20240405	143800	534655675	2855	2855	2855	2855	5082
369	20240405	143700	520146565	2855	2855	2855	2855	34
370	20240405	143600	520049495	2855	2855	2855	2855	17
371	20240405	143500	520000960	2855	2855	2855	2855	304
372	20240405	143400	519133040	2855	2855	2855	2855	17
373	20240405	143300	519084505	2865	2855	2865	2855	25
374	20240405	143200	519013050	2865	2860	2865	2860	245
375	20240405	143100	518311785	2855	2855	2855	2855	0
376	20240405	143000	518311785	2855	2855	2860	2855	173
377	20240405	142900	517817770	2855	2855	2855	2855	54
378	20240405	142800	517663600	2855	2855	2855	2855	39
379	20240405	142700	517552255	2855	2855	2855	2855	1825
380	20240405	142600	512341880	2855	2855	2855	2855	124
381	20240405	142500	511987860	2855	2855	2855	2855	56
382	20240405	142400	511827980	2855	2855	2860	2855	129
383	20240405	142300	511459435	2855	2855	2855	2855	421
384	20240405	142200	510257480	2855	2855	2855	2855	3440
385	20240405	142100	500436280	2855	2860	2860	2855	157
386	20240405	142000	499987755	2855	2855	2860	2855	126
387	20240405	141900	499627975	2855	2855	2855	2855	17
388	20240405	141800	499579440	2855	2855	2860	2855	100
389	20240405	141700	499293890	2865	2855	2865	2855	77
390	20240405	141600	499073655	2855	2855	2855	2855	311
391	20240405	141500	498185750	2855	2855	2855	2855	118
392	20240405	141400	497848860	2855	2855	2855	2855	0
393	20240405	141300	497848860	2855	2855	2855	2855	171
394	20240405	141200	497360655	2860	2860	2860	2860	51
395	20240405	141100	497214795	2855	2860	2860	2855	78
396	20240405	141000	496991905	2860	2855	2860	2855	201
397	20240405	140900	496417980	2855	2855	2855	2855	17
398	20240405	140800	496369445	2860	2860	2860	2860	555
399	20240405	140700	494782145	2860	2860	2860	2860	79
400	20240405	140600	494556205	2860	2855	2860	2855	126
401	20240405	140500	494195930	2855	2855	2855	2855	774
402	20240405	140400	491986160	2855	2855	2855	2855	403
403	20240405	140300	490835595	2860	2855	2860	2855	432
404	20240405	140200	489600615	2855	2855	2855	2855	26
405	20240405	140100	489526385	2855	2855	2855	2855	99
406	20240405	140000	489243740	2855	2855	2855	2855	1140
407	20240405	135900	485989040	2855	2855	2855	2855	88
408	20240405	135800	485737800	2860	2860	2860	2860	26
409	20240405	135700	485663440	2860	2860	2860	2860	10
410	20240405	135600	485634840	2860	2855	2860	2855	178
411	20240405	135500	485126620	2860	2860	2860	2860	10
412	20240405	135400	485098020	2865	2865	2865	2865	0
413	20240405	135300	485098020	2865	2870	2870	2855	123
414	20240405	135200	484746530	2870	2870	2870	2870	2
415	20240405	135100	484740790	2860	2860	2860	2860	45
416	20240405	135000	484612090	2865	2860	2865	2860	242
417	20240405	134900	483919965	2860	2860	2860	2860	405
418	20240405	134800	482761665	2865	2865	2865	2860	67
419	20240405	134700	482569895	2860	2865	2865	2860	1667
420	20240405	134600	477794250	2855	2855	2855	2855	211
421	20240405	134500	477191845	2855	2855	2855	2855	99
422	20240405	134400	476909200	2865	2855	2865	2855	476
423	20240405	134300	475546900	2855	2855	2855	2855	108
424	20240405	134200	475238560	2860	2855	2860	2855	82
425	20240405	134100	475004350	2855	2855	2855	2855	291
426	20240405	134000	474173545	2860	2855	2860	2855	112
427	20240405	133900	473853770	2860	2860	2860	2855	313
428	20240405	133800	472958900	2865	2855	2865	2855	65
429	20240405	133700	472773315	2855	2855	2855	2855	0
430	20240405	133600	472773315	2855	2855	2855	2855	470
431	20240405	133500	471431465	2860	2855	2860	2855	261
432	20240405	133400	470685205	2855	2855	2855	2855	0
433	20240405	133300	470685205	2855	2855	2855	2855	168
434	20240405	133200	470205565	2855	2855	2855	2855	0
435	20240405	133100	470205565	2855	2855	2855	2855	63
436	20240405	133000	470025700	2855	2855	2855	2855	1173
437	20240405	132900	466676785	2855	2855	2855	2855	0
438	20240405	132800	466676785	2855	2855	2855	2855	389
439	20240405	132700	465566190	2855	2855	2855	2855	0
440	20240405	132600	465566190	2855	2860	2860	2855	52
441	20240405	132500	465417640	2860	2855	2860	2855	210
442	20240405	132400	464817665	2860	2860	2860	2860	7
443	20240405	132300	464797645	2860	2860	2860	2860	102
444	20240405	132200	464505925	2860	2860	2860	2860	79
445	20240405	132100	464279985	2860	2860	2860	2860	39
446	20240405	132000	464168445	2860	2860	2860	2860	133
447	20240405	131900	463788065	2860	2870	2870	2860	363
448	20240405	131800	462749875	2860	2860	2860	2860	40
449	20240405	131700	462635475	2860	2860	2860	2860	26
450	20240405	131600	462561115	2860	2860	2860	2860	435
451	20240405	131500	461317015	2860	2870	2875	2860	283
452	20240405	131400	460505060	2875	2860	2875	2860	6856
453	20240405	131300	440861930	2865	2860	2865	2860	247
454	20240405	131200	440154940	2860	2855	2860	2855	52
455	20240405	131100	440006350	2855	2855	2860	2855	113
456	20240405	131000	439683670	2855	2855	2855	2855	136
457	20240405	130900	439295390	2865	2865	2865	2865	100
458	20240405	130800	439008890	2870	2865	2870	2855	1101
459	20240405	130700	435855490	2855	2855	2855	2855	26
460	20240405	130600	435781260	2855	2870	2870	2855	137
461	20240405	130500	435390095	2855	2870	2870	2855	100
462	20240405	130400	435104565	2855	2860	2870	2855	412
463	20240405	130300	433927710	2855	2870	2870	2855	70
464	20240405	130200	433727675	2860	2870	2870	2860	64
465	20240405	130100	433544615	2860	2860	2860	2860	40
466	20240405	130000	433430215	2870	2855	2870	2855	2499
467	20240405	125900	426276615	2860	2860	2860	2860	80
468	20240405	125800	426047815	2855	2855	2855	2855	40
469	20240405	125700	425933615	2855	2855	2855	2855	227
470	20240405	125600	425285530	2855	2860	2860	2855	116
471	20240405	125500	424954300	2855	2855	2855	2855	227
472	20240405	125400	424306215	2855	2855	2855	2855	62
473	20240405	125300	424129205	2860	2860	2860	2855	215
474	20240405	125200	423514855	2860	2860	2860	2860	1
475	20240405	125100	423511995	2855	2855	2855	2855	100
476	20240405	125000	423226495	2855	2855	2855	2855	109
477	20240405	124900	422915300	2855	2855	2855	2855	0
478	20240405	124800	422915300	2855	2855	2855	2855	100
479	20240405	124700	422629800	2860	2860	2860	2860	0
480	20240405	124600	422629800	2860	2860	2860	2855	609
481	20240405	124500	420888595	2850	2855	2860	2850	1172
482	20240405	124400	417543515	2860	2860	2860	2860	500
483	20240405	124300	416113515	2860	2855	2860	2855	176
484	20240405	124200	415610995	2860	2860	2860	2860	2
485	20240405	124100	415605275	2855	2860	2860	2855	74
486	20240405	124000	415393830	2860	2855	2860	2855	2617
487	20240405	123900	407922180	2860	2860	2860	2860	5
488	20240405	123800	407907880	2855	2860	2860	2855	64
489	20240405	123700	407725035	2860	2855	2860	2855	1062
490	20240405	123600	404688025	2855	2860	2860	2855	806
491	20240405	123500	402383405	2855	2855	2855	2855	639
492	20240405	123400	400559060	2855	2855	2855	2855	344
493	20240405	123300	399576940	2860	2855	2860	2855	610
494	20240405	123200	397832880	2860	2860	2860	2860	402
495	20240405	123100	396683160	2855	2860	2860	2855	449
496	20240405	123000	395399515	2860	2850	2860	2850	2035
497	20240405	122900	389590615	2850	2850	2855	2850	1697
498	20240405	122800	384746310	2850	2855	2855	2850	89
499	20240405	122700	384492400	2855	2850	2855	2850	120
500	20240405	122600	384150050	2850	2850	2850	2850	236
501	20240405	122500	383477450	2850	2855	2855	2850	71
502	20240405	122400	383274935	2850	2850	2850	2850	343
503	20240405	122300	382297385	2850	2855	2855	2850	370
504	20240405	122200	381241885	2855	2850	2855	2850	108
505	20240405	122100	380934070	2850	2850	2850	2850	265
506	20240405	122000	380178820	2855	2850	2855	2850	175
507	20240405	121900	379680050	2850	2850	2850	2850	0
508	20240405	121800	379680050	2850	2855	2855	2850	59
509	20240405	121700	379511795	2850	2855	2855	2850	63
510	20240405	121600	379332240	2850	2855	2855	2850	2859
511	20240405	121500	371183410	2855	2850	2855	2850	219
512	20240405	121400	370558985	2855	2850	2855	2850	46
513	20240405	121300	370427770	2855	2855	2855	2850	922
514	20240405	121200	367796010	2850	2855	2855	2850	62
515	20240405	121100	367619305	2850	2855	2855	2850	343
516	20240405	121000	366641255	2855	2850	2855	2850	1254
517	20240405	120900	363061645	2855	2850	2855	2850	236
518	20240405	120800	362388175	2855	2850	2855	2850	1125
519	20240405	120700	359176500	2850	2850	2850	2850	300
520	20240405	120600	358321500	2850	2855	2855	2850	278
521	20240405	120500	357528650	2855	2850	2855	2850	239
522	20240405	120400	356846500	2850	2850	2850	2850	322
523	20240405	120300	355928800	2850	2850	2860	2850	171
524	20240405	120200	355441430	2855	2855	2855	2855	13
525	20240405	120100	355404315	2850	2850	2855	2850	132
526	20240405	120000	355027960	2850	2850	2860	2850	303
527	20240405	115900	354163750	2860	2860	2860	2860	0
528	20240405	115800	354163750	2860	2855	2860	2850	6879
529	20240405	115700	334524430	2860	2855	2860	2855	283
530	20240405	115600	333715140	2855	2860	2860	2855	408
531	20240405	115500	332548800	2860	2855	2860	2855	103
532	20240405	115400	332254725	2855	2855	2855	2855	194
533	20240405	115300	331700855	2855	2855	2855	2855	108
534	20240405	115200	331392515	2860	2860	2860	2855	94
535	20240405	115100	331123980	2855	2860	2860	2855	288
536	20240405	115000	330300490	2855	2855	2870	2855	1902
537	20240405	114900	324870265	2855	2865	2870	2855	424
538	20240405	114800	323655910	2855	2855	2855	2855	40
539	20240405	114700	323541710	2865	2865	2865	2865	2
540	20240405	114600	323535980	2855	2860	2865	2855	464
541	20240405	114500	322209755	2855	2855	2855	2855	138
542	20240405	114400	321815765	2855	2855	2855	2855	465
543	20240405	114300	320488190	2860	2860	2860	2855	245
544	20240405	114200	319788565	2870	2855	2870	2855	44
545	20240405	114100	319662885	2855	2855	2855	2855	62
546	20240405	114000	319485875	2855	2860	2860	2855	3203
547	20240405	113900	310325465	2860	2860	2865	2860	399
548	20240405	113800	309184125	2860	2860	2860	2860	101
549	20240405	113700	308895265	2860	2860	2860	2860	34
550	20240405	113600	308798025	2860	2860	2860	2860	179
551	20240405	113500	308286085	2860	2860	2870	2860	485
552	20240405	113400	306898785	2870	2870	2870	2870	0
553	20240405	113300	306898785	2870	2860	2870	2860	174
554	20240405	113200	306401125	2860	2860	2860	2860	199
555	20240405	113100	305831985	2870	2870	2870	2870	0
556	20240405	113000	305831985	2870	2860	2870	2860	171
557	20240405	112900	305342915	2870	2870	2870	2870	80
558	20240405	112800	305113315	2860	2860	2860	2860	37
559	20240405	112700	305007495	2870	2860	2870	2860	165
560	20240405	112600	304535585	2860	2860	2860	2860	73
561	20240405	112500	304326805	2870	2860	2870	2860	40
562	20240405	112400	304212395	2860	2860	2860	2860	62
563	20240405	112300	304035075	2870	2860	2870	2860	117
564	20240405	112200	303700355	2865	2860	2870	2860	1613
565	20240405	112100	299079625	2860	2860	2860	2860	62
566	20240405	112000	298902305	2860	2860	2860	2860	107
567	20240405	111900	298596285	2860	2860	2860	2860	731
568	20240405	111800	296505625	2860	2860	2860	2860	100
569	20240405	111700	296219625	2860	2860	2860	2860	316
570	20240405	111600	295315865	2870	2860	2870	2860	200
571	20240405	111500	294743855	2865	2865	2865	2865	1512
572	20240405	111400	290411975	2870	2870	2870	2870	5
573	20240405	111300	290397625	2865	2865	2865	2865	170
574	20240405	111200	289910575	2865	2865	2870	2865	107
575	20240405	111100	289604010	2870	2865	2870	2865	1002
576	20240405	111000	286733270	2865	2865	2865	2865	168
577	20240405	110900	286251950	2870	2870	2870	2870	1
578	20240405	110800	286249080	2865	2870	2870	2865	41
579	20240405	110700	286131595	2870	2865	2870	2865	172
580	20240405	110600	285638700	2865	2860	2865	2860	1038
581	20240405	110500	282669720	2860	2870	2870	2860	41
582	20240405	110400	282552440	2860	2860	2860	2860	62
583	20240405	110300	282375120	2860	2865	2870	2860	214
584	20240405	110200	281762570	2870	2860	2870	2860	40
585	20240405	110100	281648150	2860	2860	2860	2860	127
586	20240405	110000	281284930	2870	2860	2870	2860	112
587	20240405	105900	280964570	2870	2860	2870	2860	264
588	20240405	105800	280209510	2860	2865	2865	2860	49
589	20240405	105700	280069320	2870	2870	2870	2860	429
590	20240405	105600	278842360	2860	2870	2870	2860	1257
591	20240405	105500	275242190	2865	2865	2865	2865	102
592	20240405	105400	274949960	2870	2870	2870	2870	11
593	20240405	105300	274918390	2870	2870	2870	2860	1070
594	20240405	105200	271852865	2870	2860	2870	2860	1121
595	20240405	105100	268636625	2865	2865	2865	2865	70
596	20240405	105000	268436075	2860	2860	2870	2860	388
597	20240405	104900	267326185	2870	2870	2870	2860	374
598	20240405	104800	266255365	2860	2870	2870	2860	40
599	20240405	104700	266140945	2860	2860	2870	2860	99
600	20240405	104600	265857785	2860	2870	2870	2860	123
601	20240405	104500	265505505	2870	2860	2870	2860	139
602	20240405	104400	265107690	2870	2865	2870	2865	1039
603	20240405	104300	262130895	2860	2860	2860	2860	109
604	20240405	104200	261819155	2865	2855	2865	2855	105
605	20240405	104100	261519045	2870	2860	2870	2860	1524
606	20240405	104000	257156765	2860	2860	2865	2855	1255
607	20240405	103900	253567115	2865	2860	2865	2860	272
608	20240405	103800	252788625	2860	2865	2865	2860	691
609	20240405	103700	250812190	2855	2865	2865	2855	3216
610	20240405	103600	241614260	2865	2860	2865	2860	904
611	20240405	103500	239028645	2860	2855	2860	2855	1516
612	20240405	103400	234699980	2870	2870	2870	2870	1
613	20240405	103300	234697110	2855	2855	2855	2855	169
614	20240405	103200	234214615	2870	2855	2870	2855	171
615	20240405	103100	233726365	2860	2860	2860	2860	3535
616	20240405	103000	223616265	2870	2860	2870	2860	384
617	20240405	102900	222518015	2860	2860	2860	2860	0
618	20240405	102800	222518015	2860	2860	2860	2860	99
619	20240405	102700	222234875	2865	2865	2865	2860	2584
620	20240405	102600	214832210	2865	2865	2870	2865	541
621	20240405	102500	213282180	2865	2865	2870	2865	331
622	20240405	102400	212333840	2870	2865	2870	2865	208
623	20240405	102300	211737895	2865	2875	2875	2865	491
624	20240405	102200	210327360	2865	2865	2875	2865	820
625	20240405	102100	207973370	2865	2865	2865	2865	0
626	20240405	102000	207973370	2865	2870	2870	2865	175
627	20240405	101900	207471295	2865	2870	2870	2865	1311
628	20240405	101800	203709030	2870	2870	2870	2870	2603
629	20240405	101700	196238420	2875	2870	2875	2870	185
630	20240405	101600	195707365	2875	2875	2875	2870	100
631	20240405	101500	195420235	2870	2875	2875	2870	804
632	20240405	101400	193109100	2875	2880	2880	2875	64
633	20240405	101300	192925090	2875	2875	2880	2870	1040
634	20240405	101200	189936905	2880	2875	2880	2870	86
635	20240405	101100	189689830	2870	2870	2870	2870	62
636	20240405	101000	189511890	2870	2870	2880	2870	175
637	20240405	100900	189009620	2880	2880	2880	2880	1
638	20240405	100800	189006740	2870	2875	2875	2870	716
639	20240405	100700	186948430	2885	2875	2885	2875	36
640	20240405	100600	186844920	2875	2875	2875	2875	203
641	20240405	100500	186261295	2875	2880	2880	2875	134
642	20240405	100400	185875870	2885	2885	2885	2875	64
643	20240405	100300	185691830	2875	2875	2885	2875	127
644	20240405	100200	185326525	2880	2880	2885	2880	367
645	20240405	100100	184269560	2880	2880	2885	2880	1595
646	20240405	100000	179675870	2880	2875	2880	2875	175
647	20240405	095900	179172715	2885	2885	2885	2885	1
648	20240405	095800	179169830	2875	2880	2880	2875	43
649	20240405	095700	179046190	2875	2875	2875	2875	181
650	20240405	095600	178525815	2875	2875	2875	2875	74
651	20240405	095500	178313065	2880	2880	2880	2875	98
652	20240405	095400	178031015	2875	2875	2875	2875	62
653	20240405	095300	177852765	2875	2880	2880	2875	356
654	20240405	095200	176827665	2880	2880	2880	2875	423
655	20240405	095100	175609430	2880	2885	2885	2880	1201
656	20240405	095000	172144550	2885	2875	2885	2875	820
657	20240405	094900	169779760	2875	2875	2875	2875	0
658	20240405	094800	169779760	2875	2880	2880	2875	69
659	20240405	094700	169581235	2880	2875	2880	2875	143
660	20240405	094600	169170080	2880	2890	2890	2880	74
661	20240405	094500	168956950	2875	2885	2890	2875	552
662	20240405	094400	167368575	2885	2875	2885	2875	1017
663	20240405	094300	164434800	2880	2885	2885	2875	422
664	20240405	094200	163219935	2885	2870	2885	2870	2572
665	20240405	094100	155811520	2865	2865	2865	2865	0
666	20240405	094000	155811520	2865	2865	2880	2865	115
667	20240405	093900	155481985	2880	2870	2880	2870	102
668	20240405	093800	155189225	2865	2870	2870	2865	4808
669	20240405	093700	141390935	2870	2870	2880	2870	306
670	20240405	093600	140512145	2880	2875	2880	2870	548
671	20240405	093500	138937065	2870	2875	2875	2870	127
672	20240405	093400	138571950	2870	2875	2875	2870	7
673	20240405	093300	138551835	2870	2875	2875	2870	345
674	20240405	093200	137561035	2870	2870	2885	2870	45
675	20240405	093100	137431830	2870	2875	2875	2870	42
676	20240405	093000	137311190	2870	2870	2885	2870	117
677	20240405	092900	136975250	2870	2870	2885	2870	3163
678	20240405	092800	127865550	2865	2865	2870	2865	2277
679	20240405	092700	121339285	2865	2865	2865	2865	35
680	20240405	092600	121239010	2865	2870	2870	2865	180
681	20240405	092500	120723210	2865	2870	2870	2865	97
682	20240405	092400	120445255	2865	2870	2870	2865	845
683	20240405	092300	118020360	2865	2865	2865	2865	215
684	20240405	092200	117404385	2865	2865	2865	2865	239
685	20240405	092100	116719650	2865	2865	2865	2860	1629
686	20240405	092000	112052990	2860	2865	2865	2860	1557
687	20240405	091900	107592780	2865	2865	2870	2865	269
688	20240405	091800	106821095	2865	2870	2870	2865	1630
689	20240405	091700	102143625	2870	2865	2870	2865	294
690	20240405	091600	101301310	2865	2865	2865	2860	1498
691	20240405	091500	97011540	2870	2860	2870	2860	195
692	20240405	091400	96453830	2860	2870	2870	2855	4465
693	20240405	091300	83672175	2870	2885	2885	2870	9683
694	20240405	091200	55806330	2885	2885	2895	2885	139
695	20240405	091100	55405295	2895	2885	2895	2885	367
696	20240405	091000	54346390	2885	2885	2895	2885	1490
697	20240405	090900	50047675	2890	2890	2895	2885	1156
698	20240405	090800	46704085	2890	2895	2895	2890	1068
699	20240405	090700	43617285	2895	2890	2895	2890	39
700	20240405	090600	43504565	2895	2895	2895	2890	89
701	20240405	090500	43247275	2900	2895	2900	2890	342
702	20240405	090400	42256370	2890	2885	2890	2885	658
703	20240405	090300	40357890	2885	2900	2900	2885	702
704	20240405	090200	38329185	2910	2880	2910	2880	1691
705	20240405	090100	33443465	2900	2880	2900	2880	502
706	20240405	090000	31997670	2880	2875	2895	2875	11126