KissMeData/006910/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	184600	1577979935	2945	2945	2945	2945	5398
3	20240412	184500	1577979935	2945	2945	2945	2945	0
4	20240412	184400	1577979935	2945	2945	2945	2945	0
5	20240412	184300	1577979935	2945	2945	2945	2945	0
6	20240412	184200	1577979935	2945	2945	2945	2945	0
7	20240412	184100	1577979935	2945	2945	2945	2945	0
8	20240412	184000	1577979935	2945	2945	2945	2945	0
9	20240412	183900	1577979935	2945	2945	2945	2945	0
10	20240412	183800	1577979935	2945	2945	2945	2945	0
11	20240412	183700	1577979935	2945	2945	2945	2945	0
12	20240412	183600	1577979935	2945	2945	2945	2945	0
13	20240412	183500	1577979935	2945	2945	2945	2945	0
14	20240412	183400	1577979935	2945	2945	2945	2945	0
15	20240412	183300	1577979935	2945	2945	2945	2945	0
16	20240412	183200	1577979935	2945	2945	2945	2945	0
17	20240412	183100	1577979935	2945	2945	2945	2945	0
18	20240412	183000	1577979935	2945	2945	2945	2945	0
19	20240412	182900	1577979935	2945	2945	2945	2945	0
20	20240412	182800	1577979935	2945	2945	2945	2945	0
21	20240412	182700	1577979935	2945	2945	2945	2945	0
22	20240412	182600	1577979935	2945	2945	2945	2945	0
23	20240412	182500	1577979935	2945	2945	2945	2945	0
24	20240412	182400	1577979935	2945	2945	2945	2945	0
25	20240412	182300	1577979935	2945	2945	2945	2945	0
26	20240412	182200	1577979935	2945	2945	2945	2945	0
27	20240412	182100	1577979935	2945	2945	2945	2945	0
28	20240412	182000	1577979935	2945	2945	2945	2945	0
29	20240412	181900	1577979935	2945	2945	2945	2945	0
30	20240412	181800	1577979935	2945	2945	2945	2945	0
31	20240412	181700	1577979935	2945	2945	2945	2945	0
32	20240412	181600	1577979935	2945	2945	2945	2945	5398
33	20240412	181500	1577979935	2945	2945	2945	2945	0
34	20240412	181400	1577979935	2945	2945	2945	2945	0
35	20240412	181300	1577979935	2945	2945	2945	2945	0
36	20240412	181200	1577979935	2945	2945	2945	2945	0
37	20240412	181100	1577979935	2945	2945	2945	2945	0
38	20240412	181000	1577979935	2945	2945	2945	2945	0
39	20240412	180900	1577979935	2945	2945	2945	2945	0
40	20240412	180800	1577979935	2945	2945	2945	2945	0
41	20240412	180700	1577979935	2945	2945	2945	2945	0
42	20240412	180600	1577979935	2945	2945	2945	2945	0
43	20240412	180500	1577979935	2945	2945	2945	2945	0
44	20240412	180400	1577979935	2945	2945	2945	2945	0
45	20240412	180300	1577979935	2945	2945	2945	2945	0
46	20240412	180200	1577979935	2945	2945	2945	2945	0
47	20240412	180100	1577979935	2945	2945	2945	2945	0
48	20240412	180000	1577979935	2945	2945	2945	2945	0
49	20240412	175900	1577979935	2945	2945	2945	2945	0
50	20240412	175800	1577979935	2945	2945	2945	2945	0
51	20240412	175700	1577979935	2945	2945	2945	2945	0
52	20240412	175600	1577979935	2945	2945	2945	2945	0
53	20240412	175500	1577979935	2945	2945	2945	2945	0
54	20240412	175400	1577979935	2945	2945	2945	2945	0
55	20240412	175300	1577979935	2945	2945	2945	2945	0
56	20240412	175200	1577979935	2945	2945	2945	2945	0
57	20240412	175100	1577979935	2945	2945	2945	2945	0
58	20240412	175000	1577979935	2945	2945	2945	2945	0
59	20240412	174900	1577979935	2945	2945	2945	2945	0
60	20240412	174800	1577979935	2945	2945	2945	2945	0
61	20240412	174700	1577979935	2945	2945	2945	2945	0
62	20240412	174600	1577979935	2945	2945	2945	2945	5398
63	20240412	174500	1577979935	2945	2945	2945	2945	0
64	20240412	174400	1577979935	2945	2945	2945	2945	0
65	20240412	174300	1577979935	2945	2945	2945	2945	0
66	20240412	174200	1577979935	2945	2945	2945	2945	0
67	20240412	174100	1577979935	2945	2945	2945	2945	0
68	20240412	174000	1577979935	2945	2945	2945	2945	0
69	20240412	173900	1577979935	2945	2945	2945	2945	0
70	20240412	173800	1577979935	2945	2945	2945	2945	0
71	20240412	173700	1577979935	2945	2945	2945	2945	0
72	20240412	173600	1577979935	2945	2945	2945	2945	0
73	20240412	173500	1577979935	2945	2945	2945	2945	0
74	20240412	173400	1577979935	2945	2945	2945	2945	0
75	20240412	173300	1577979935	2945	2945	2945	2945	0
76	20240412	173200	1577979935	2945	2945	2945	2945	0
77	20240412	173100	1577979935	2945	2945	2945	2945	0
78	20240412	173000	1577979935	2945	2945	2945	2945	0
79	20240412	172900	1577979935	2945	2945	2945	2945	0
80	20240412	172800	1577979935	2945	2945	2945	2945	0
81	20240412	172700	1577979935	2945	2945	2945	2945	0
82	20240412	172600	1577979935	2945	2945	2945	2945	0
83	20240412	172500	1577979935	2945	2945	2945	2945	0
84	20240412	172400	1577979935	2945	2945	2945	2945	0
85	20240412	172300	1577979935	2945	2945	2945	2945	0
86	20240412	172200	1577979935	2945	2945	2945	2945	0
87	20240412	172100	1577979935	2945	2945	2945	2945	0
88	20240412	172000	1577979935	2945	2945	2945	2945	0
89	20240412	171900	1577979935	2945	2945	2945	2945	0
90	20240412	171800	1577979935	2945	2945	2945	2945	0
91	20240412	171700	1577979935	2945	2945	2945	2945	0
92	20240412	171600	1577979935	2945	2945	2945	2945	5398
93	20240412	171500	1577979935	2945	2945	2945	2945	0
94	20240412	171400	1577979935	2945	2945	2945	2945	0
95	20240412	171300	1577979935	2945	2945	2945	2945	0
96	20240412	171200	1577979935	2945	2945	2945	2945	0
97	20240412	171100	1577979935	2945	2945	2945	2945	0
98	20240412	171000	1577979935	2945	2945	2945	2945	0
99	20240412	170900	1577979935	2945	2945	2945	2945	0
100	20240412	170800	1577979935	2945	2945	2945	2945	0
101	20240412	170700	1577979935	2945	2945	2945	2945	0
102	20240412	170600	1577979935	2945	2945	2945	2945	0
103	20240412	170500	1577979935	2945	2945	2945	2945	0
104	20240412	170400	1577979935	2945	2945	2945	2945	0
105	20240412	170300	1577979935	2945	2945	2945	2945	0
106	20240412	170200	1577979935	2945	2945	2945	2945	0
107	20240412	170100	1577979935	2945	2945	2945	2945	0
108	20240412	170000	1577979935	2945	2945	2945	2945	0
109	20240412	165900	1577979935	2945	2945	2945	2945	0
110	20240412	165800	1577979935	2945	2945	2945	2945	0
111	20240412	165700	1577979935	2945	2945	2945	2945	0
112	20240412	165600	1577979935	2945	2945	2945	2945	0
113	20240412	165500	1577979935	2945	2945	2945	2945	0
114	20240412	165400	1577979935	2945	2945	2945	2945	0
115	20240412	165300	1577979935	2945	2945	2945	2945	0
116	20240412	165200	1577979935	2945	2945	2945	2945	0
117	20240412	165100	1577979935	2945	2945	2945	2945	0
118	20240412	165000	1577979935	2945	2945	2945	2945	0
119	20240412	164900	1577979935	2945	2945	2945	2945	0
120	20240412	164800	1577979935	2945	2945	2945	2945	0
121	20240412	164700	1577979935	2945	2945	2945	2945	0
122	20240412	164600	1577979935	2945	2945	2945	2945	5398
123	20240412	164500	1577979935	2945	2945	2945	2945	0
124	20240412	164400	1577979935	2945	2945	2945	2945	0
125	20240412	164300	1577979935	2945	2945	2945	2945	0
126	20240412	164200	1577979935	2945	2945	2945	2945	0
127	20240412	164100	1577979935	2945	2945	2945	2945	0
128	20240412	164000	1577979935	2945	2945	2945	2945	0
129	20240412	163900	1577979935	2945	2945	2945	2945	0
130	20240412	163800	1577979935	2945	2945	2945	2945	0
131	20240412	163700	1577979935	2945	2945	2945	2945	0
132	20240412	163600	1577979935	2945	2945	2945	2945	0
133	20240412	163500	1577979935	2945	2945	2945	2945	0
134	20240412	163400	1577979935	2945	2945	2945	2945	0
135	20240412	163300	1577979935	2945	2945	2945	2945	0
136	20240412	163200	1577979935	2945	2945	2945	2945	0
137	20240412	163100	1577979935	2945	2945	2945	2945	0
138	20240412	163000	1577979935	2945	2945	2945	2945	0
139	20240412	162900	1577979935	2945	2945	2945	2945	0
140	20240412	162800	1577979935	2945	2945	2945	2945	0
141	20240412	162700	1577979935	2945	2945	2945	2945	0
142	20240412	162600	1577979935	2945	2945	2945	2945	0
143	20240412	162500	1577979935	2945	2945	2945	2945	0
144	20240412	162400	1577979935	2945	2945	2945	2945	0
145	20240412	162300	1577979935	2945	2945	2945	2945	0
146	20240412	162200	1577979935	2945	2945	2945	2945	0
147	20240412	162100	1577979935	2945	2945	2945	2945	0
148	20240412	162000	1577979935	2945	2945	2945	2945	0
149	20240412	161900	1577979935	2945	2945	2945	2945	0
150	20240412	161800	1577979935	2945	2945	2945	2945	0
151	20240412	161700	1577979935	2945	2945	2945	2945	0
152	20240412	161600	1577979935	2945	2945	2945	2945	5398
153	20240412	161500	1577979935	2945	2945	2945	2945	0
154	20240412	161400	1577979935	2945	2945	2945	2945	0
155	20240412	161300	1577979935	2945	2945	2945	2945	0
156	20240412	161200	1577979935	2945	2945	2945	2945	0
157	20240412	161100	1577979935	2945	2945	2945	2945	0
158	20240412	161000	1577979935	2945	2945	2945	2945	0
159	20240412	160900	1577979935	2945	2945	2945	2945	0
160	20240412	160800	1577979935	2945	2945	2945	2945	0
161	20240412	160700	1577979935	2945	2945	2945	2945	0
162	20240412	160600	1577979935	2945	2945	2945	2945	0
163	20240412	160500	1577979935	2945	2945	2945	2945	0
164	20240412	160400	1577979935	2945	2945	2945	2945	0
165	20240412	160300	1577979935	2945	2945	2945	2945	0
166	20240412	160200	1577979935	2945	2945	2945	2945	0
167	20240412	160100	1577979935	2945	2945	2945	2945	0
168	20240412	160000	1577979935	2945	2945	2945	2945	0
169	20240412	155900	1577979935	2945	2945	2945	2945	0
170	20240412	155800	1577979935	2945	2945	2945	2945	0
171	20240412	155700	1577979935	2945	2945	2945	2945	0
172	20240412	155600	1577979935	2945	2945	2945	2945	0
173	20240412	155500	1577979935	2945	2945	2945	2945	0
174	20240412	155400	1577979935	2945	2945	2945	2945	0
175	20240412	155300	1577979935	2945	2945	2945	2945	0
176	20240412	155200	1577979935	2945	2945	2945	2945	0
177	20240412	155100	1577979935	2945	2945	2945	2945	0
178	20240412	155000	1577979935	2945	2945	2945	2945	0
179	20240412	154900	1577979935	2945	2945	2945	2945	0
180	20240412	154800	1577979935	2945	2945	2945	2945	0
181	20240412	154700	1577979935	2945	2945	2945	2945	0
182	20240412	154600	1577979935	2945	2945	2945	2945	5398
183	20240412	154500	1577979935	2945	2945	2945	2945	0
184	20240412	154400	1577979935	2945	2945	2945	2945	0
185	20240412	154300	1577979935	2945	2945	2945	2945	0
186	20240412	154200	1577979935	2945	2945	2945	2945	0
187	20240412	154100	1577979935	2945	2945	2945	2945	0
188	20240412	154000	1577979935	2945	2945	2945	2945	0
189	20240412	153900	1577979935	2945	2945	2945	2945	0
190	20240412	153800	1577979935	2945	2945	2945	2945	0
191	20240412	153700	1577979935	2945	2945	2945	2945	0
192	20240412	153600	1577979935	2945	2945	2945	2945	0
193	20240412	153500	1577979935	2945	2945	2945	2945	0
194	20240412	153400	1577979935	2945	2945	2945	2945	0
195	20240412	153300	1577979935	2945	2945	2945	2945	0
196	20240412	153200	1577979935	2945	2945	2945	2945	0
197	20240412	153100	1577979935	2945	2945	2945	2945	0
198	20240412	153000	1577979935	2945	2945	2945	2945	5398
199	20240412	152900	1562082825	2955	2955	2955	2955	0
200	20240412	152800	1562082825	2955	2955	2955	2955	0
201	20240412	152700	1562082825	2955	2955	2955	2955	0
202	20240412	152600	1562082825	2955	2955	2955	2955	0
203	20240412	152500	1562082825	2955	2955	2955	2955	0
204	20240412	152400	1562082825	2955	2955	2955	2955	0
205	20240412	152300	1562082825	2955	2955	2955	2955	0
206	20240412	152200	1562082825	2955	2955	2955	2955	0
207	20240412	152100	1562082825	2955	2955	2955	2955	0
208	20240412	152000	1562082825	2955	2955	2955	2955	0
209	20240412	151900	1562082825	2955	2955	2955	2950	156
210	20240412	151800	1561621945	2950	2955	2955	2950	120
211	20240412	151700	1561267845	2955	2950	2955	2945	1603
212	20240412	151600	1556539480	2945	2950	2955	2945	4723
213	20240412	151500	1542608970	2950	2945	2950	2945	1935
214	20240412	151400	1536907000	2940	2955	2955	2940	10562
215	20240412	151300	1505795200	2950	2950	2950	2950	0
216	20240412	151200	1505795200	2950	2955	2955	2950	201
217	20240412	151100	1505202245	2955	2950	2955	2950	14
218	20240412	151000	1505160925	2950	2950	2950	2950	300
219	20240412	150900	1504275925	2950	2955	2955	2950	155
220	20240412	150800	1503817925	2955	2950	2955	2950	144
221	20240412	150700	1503392870	2950	2950	2950	2950	7
222	20240412	150600	1503372220	2950	2955	2955	2945	417
223	20240412	150500	1502143990	2950	2950	2950	2950	0
224	20240412	150400	1502143990	2950	2950	2950	2950	1410
225	20240412	150300	1497984490	2950	2950	2950	2950	43
226	20240412	150200	1497857640	2950	2955	2955	2950	1455
227	20240412	150100	1493565380	2955	2955	2955	2955	586
228	20240412	150000	1491833750	2950	2950	2950	2950	0
229	20240412	145900	1491833750	2950	2950	2955	2950	1566
230	20240412	145800	1487214040	2955	2955	2955	2950	316
231	20240412	145700	1486280410	2955	2950	2955	2950	103
232	20240412	145600	1485976080	2955	2955	2955	2955	1025
233	20240412	145500	1482947205	2960	2955	2960	2955	2021
234	20240412	145400	1476975145	2955	2960	2960	2955	13
235	20240412	145300	1476936725	2960	2960	2960	2960	206
236	20240412	145200	1476326965	2960	2960	2960	2960	213
237	20240412	145100	1475696485	2960	2960	2960	2960	1
238	20240412	145000	1475693525	2955	2955	2955	2955	0
239	20240412	144900	1475693525	2955	2965	2965	2955	108
240	20240412	144800	1475373755	2955	2955	2955	2955	0
241	20240412	144700	1475373755	2955	2955	2955	2955	1168
242	20240412	144600	1471922315	2955	2965	2965	2955	912
243	20240412	144500	1469225130	2960	2960	2960	2960	0
244	20240412	144400	1469225130	2960	2960	2960	2960	1005
245	20240412	144300	1466250330	2955	2960	2960	2955	1122
246	20240412	144200	1462930960	2960	2960	2960	2960	0
247	20240412	144100	1462930960	2960	2955	2960	2955	799
248	20240412	144000	1460567420	2955	2955	2955	2955	955
249	20240412	143900	1457745395	2945	2960	2965	2945	9144
250	20240412	143800	1430727990	2965	2965	2965	2960	2462
251	20240412	143700	1423428250	2970	2970	2970	2970	12
252	20240412	143600	1423392610	2970	2975	2975	2965	14253
253	20240412	143500	1381106560	2975	2975	2975	2975	464
254	20240412	143400	1379726160	2975	2975	2975	2975	155
255	20240412	143300	1379265035	2975	2975	2975	2975	550
256	20240412	143200	1377628785	2975	2975	2975	2975	200
257	20240412	143100	1377033785	2980	2980	2980	2980	479
258	20240412	143000	1375606365	2980	2980	2980	2980	1563
259	20240412	142900	1370948625	2970	2975	2975	2970	1759
260	20240412	142800	1365717300	2975	2975	2975	2975	0
261	20240412	142700	1365717300	2975	2980	2980	2975	408
262	20240412	142600	1364503475	2980	2980	2980	2980	0
263	20240412	142500	1364503475	2980	2975	2980	2970	921
264	20240412	142400	1361764830	2980	2980	2980	2980	32
265	20240412	142300	1361669470	2980	2980	2980	2980	21
266	20240412	142200	1361606890	2980	2980	2980	2980	4394
267	20240412	142100	1348512770	2980	2980	2980	2980	25
268	20240412	142000	1348438270	2980	2980	2980	2980	22
269	20240412	141900	1348372710	2980	2980	2980	2980	95
270	20240412	141800	1348089610	2985	2985	2985	2985	10
271	20240412	141700	1348059760	2980	2980	2980	2980	500
272	20240412	141600	1346569760	2980	2980	2980	2980	200
273	20240412	141500	1345973760	2980	2980	2980	2980	552
274	20240412	141400	1344328800	2980	2980	2980	2980	0
275	20240412	141300	1344328800	2980	2980	2980	2980	148
276	20240412	141200	1343887760	2985	2985	2985	2985	0
277	20240412	141100	1343887760	2985	2985	2985	2985	0
278	20240412	141000	1343887760	2985	2985	2985	2985	0
279	20240412	140900	1343887760	2985	2985	2985	2985	321
280	20240412	140800	1342929575	2975	2975	2975	2975	1281
281	20240412	140700	1339118600	2980	2980	2980	2980	1010
282	20240412	140600	1336108800	2980	2980	2980	2980	0
283	20240412	140500	1336108800	2980	2980	2980	2980	5
284	20240412	140400	1336093900	2990	2990	2990	2990	10
285	20240412	140300	1336064000	2990	2990	2990	2980	74
286	20240412	140200	1335842870	2980	2980	2980	2980	15
287	20240412	140100	1335798170	2980	2980	2980	2980	2
288	20240412	140000	1335792210	2980	2990	2990	2980	2000
289	20240412	135900	1329824255	2995	2995	2995	2995	0
290	20240412	135800	1329824255	2995	2995	2995	2995	2
291	20240412	135700	1329818265	2995	2990	2995	2990	1082
292	20240412	135600	1326583075	2990	2990	2990	2990	9
293	20240412	135500	1326556165	2990	2990	2990	2990	200
294	20240412	135400	1325958165	2990	2990	2990	2990	0
295	20240412	135300	1325958165	2990	2990	2990	2990	0
296	20240412	135200	1325958165	2990	2990	2990	2990	0
297	20240412	135100	1325958165	2990	2990	2990	2990	0
298	20240412	135000	1325958165	2990	2990	2990	2990	98
299	20240412	134900	1325665145	2990	2990	2990	2990	400
300	20240412	134800	1324469145	2995	2995	2995	2985	2434
301	20240412	134700	1317193330	2990	2995	2995	2990	253
302	20240412	134600	1316435610	2995	2990	2995	2990	500
303	20240412	134500	1314940575	2990	2985	2990	2985	211
304	20240412	134400	1314310690	2985	2985	2985	2985	80
305	20240412	134300	1314071890	2985	2990	2990	2985	111
306	20240412	134200	1313740415	2990	2990	2990	2990	0
307	20240412	134100	1313740415	2990	2990	2990	2990	35
308	20240412	134000	1313635765	2990	2985	2990	2985	1004
309	20240412	133900	1310633825	2985	2985	2985	2980	57
310	20240412	133800	1310463705	2985	2985	2985	2985	0
311	20240412	133700	1310463705	2985	2985	2985	2985	1301
312	20240412	133600	1306580220	2980	2980	2980	2980	1000
313	20240412	133500	1303600220	2980	2985	2985	2980	295
314	20240412	133400	1302720680	2985	2985	2985	2985	280
315	20240412	133300	1301884880	2980	2980	2980	2980	2
316	20240412	133200	1301878920	2985	2985	2985	2985	0
317	20240412	133100	1301878920	2985	2980	2985	2970	3344
318	20240412	133000	1291924770	2980	2980	2980	2980	0
319	20240412	132900	1291924770	2980	2980	2980	2980	0
320	20240412	132800	1291924770	2980	2975	2980	2975	1326
321	20240412	132700	1287974790	2975	2975	2975	2975	0
322	20240412	132600	1287974790	2975	2975	2980	2975	735
323	20240412	132500	1285788105	2975	2980	2980	2975	501
324	20240412	132400	1284297625	2975	2975	2975	2975	0
325	20240412	132300	1284297625	2975	2975	2975	2975	10
326	20240412	132200	1284267875	2980	2980	2980	2980	529
327	20240412	132100	1282691455	2985	2985	2985	2985	1040
328	20240412	132000	1279587055	2985	2985	2985	2985	1161
329	20240412	131900	1276121470	2985	2985	2985	2985	3313
330	20240412	131800	1266232165	2980	2980	2980	2980	0
331	20240412	131700	1266232165	2980	2980	2980	2980	0
332	20240412	131600	1266232165	2980	2980	2980	2980	0
333	20240412	131500	1266232165	2980	2980	2980	2980	7446
334	20240412	131400	1244043085	2980	2980	2980	2980	109
335	20240412	131300	1243718265	2980	2980	2980	2980	0
336	20240412	131200	1243718265	2980	2975	2980	2975	504
337	20240412	131100	1242216360	2980	2980	2980	2980	0
338	20240412	131000	1242216360	2980	2980	2980	2980	327
339	20240412	130900	1241241900	2975	2980	2980	2975	231
340	20240412	130800	1240554525	2975	2975	2980	2975	328
341	20240412	130700	1239577225	2975	2975	2975	2975	0
342	20240412	130600	1239577225	2975	2975	2975	2975	1213
343	20240412	130500	1235968550	2975	2975	2975	2975	200
344	20240412	130400	1235373550	2975	2975	2975	2975	599
345	20240412	130300	1233591525	2975	2970	2975	2970	2116
346	20240412	130200	1227301805	2970	2965	2970	2965	501
347	20240412	130100	1225813840	2960	2965	2965	2960	500
348	20240412	130000	1224333685	2965	2970	2970	2965	3130
349	20240412	125900	1215049430	2975	2975	2975	2975	0
350	20240412	125800	1215049430	2975	2975	2975	2975	0
351	20240412	125700	1215049430	2975	2975	2975	2975	2
352	20240412	125600	1215043480	2975	2975	2975	2975	336
353	20240412	125500	1214043880	2975	2975	2975	2970	841
354	20240412	125400	1211545905	2975	2975	2975	2975	0
355	20240412	125300	1211545905	2975	2975	2975	2975	0
356	20240412	125200	1211545905	2975	2975	2975	2975	144
357	20240412	125100	1211117505	2980	2975	2980	2975	11
358	20240412	125000	1211084775	2975	2975	2975	2975	0
359	20240412	124900	1211084775	2975	2975	2975	2975	50
360	20240412	124800	1210936025	2975	2975	2975	2975	509
361	20240412	124700	1209421750	2975	2975	2975	2975	500
362	20240412	124600	1207934250	2980	2980	2980	2975	658
363	20240412	124500	1205974910	2975	2975	2975	2975	94
364	20240412	124400	1205695260	2975	2975	2980	2975	3745
365	20240412	124300	1194551825	2975	2985	2985	2975	1217
366	20240412	124200	1190927660	2980	2980	2980	2980	2235
367	20240412	124100	1184267360	2980	2975	2980	2975	466
368	20240412	124000	1182879965	2980	2980	2980	2980	4500
369	20240412	123900	1169469965	2980	2980	2980	2980	0
370	20240412	123800	1169469965	2980	2980	2980	2980	2
371	20240412	123700	1169464005	2980	2980	2980	2980	2
372	20240412	123600	1169458045	2980	2980	2980	2980	0
373	20240412	123500	1169458045	2980	2980	2980	2970	4357
374	20240412	123400	1156476570	2985	2985	2985	2985	89
375	20240412	123300	1156210905	2985	2990	2990	2985	402
376	20240412	123200	1155010925	2990	2990	2990	2990	0
377	20240412	123100	1155010925	2990	2990	2990	2990	1
378	20240412	123000	1155007935	2990	2985	2990	2985	2338
379	20240412	122900	1148019565	2990	2990	2990	2990	170
380	20240412	122800	1147511265	2990	2990	2990	2990	62
381	20240412	122700	1147325885	2990	2985	2990	2985	289
382	20240412	122600	1146463215	2985	2985	2985	2985	5
383	20240412	122500	1146448290	2985	2985	2985	2985	4
384	20240412	122400	1146436350	2985	2985	2985	2985	0
385	20240412	122300	1146436350	2985	2985	2985	2985	1520
386	20240412	122200	1141899150	2985	2985	2985	2985	73
387	20240412	122100	1141681245	2985	2985	2985	2985	109
388	20240412	122000	1141355880	2980	2980	2980	2980	946
389	20240412	121900	1138536800	2980	2980	2980	2980	1
390	20240412	121800	1138533820	2980	2980	2980	2980	84
391	20240412	121700	1138283500	2980	2980	2980	2980	16
392	20240412	121600	1138235820	2985	2985	2985	2980	610
393	20240412	121500	1136417470	2985	2985	2985	2985	22
394	20240412	121400	1136351800	2980	2985	2985	2980	483
395	20240412	121300	1134912455	2985	2985	2985	2985	190
396	20240412	121200	1134345305	2980	2985	2985	2980	2684
397	20240412	121100	1126346910	2985	2985	2985	2985	1078
398	20240412	121000	1123129080	2985	2985	2990	2985	2248
399	20240412	120900	1116418785	2980	2980	2980	2980	484
400	20240412	120800	1114976465	2980	2980	2980	2980	100
401	20240412	120700	1114678465	2980	2970	2980	2970	3192
402	20240412	120600	1105188645	2970	2975	2975	2970	4
403	20240412	120500	1105176750	2975	2975	2975	2975	21
404	20240412	120400	1105114275	2975	2975	2975	2975	0
405	20240412	120300	1105114275	2975	2965	2975	2965	103
406	20240412	120200	1104808850	2975	2975	2975	2975	1
407	20240412	120100	1104805875	2975	2965	2975	2965	640
408	20240412	120000	1102908155	2965	2965	2965	2965	618
409	20240412	115900	1101075785	2970	2965	2970	2965	545
410	20240412	115800	1099457460	2975	2975	2975	2975	66
411	20240412	115700	1099261110	2965	2970	2970	2965	3796
412	20240412	115600	1088002290	2970	2970	2970	2970	630
413	20240412	115500	1086131190	2975	2975	2975	2975	982
414	20240412	115400	1083209740	2975	2975	2975	2970	1095
415	20240412	115300	1079957115	2975	2975	2975	2975	715
416	20240412	115200	1077829990	2985	2985	2985	2985	435
417	20240412	115100	1076531515	2985	2980	2985	2965	4182
418	20240412	115000	1064119935	2980	2995	2995	2960	7136
419	20240412	114900	1042919905	2995	2995	3000	2995	1493
420	20240412	114800	1038448335	2995	3015	3015	2995	994
421	20240412	114700	1035466625	3020	3010	3020	3005	13624
422	20240412	114600	994443570	3005	3000	3005	3000	10504
423	20240412	114500	962904015	3000	2995	3000	2995	3621
424	20240412	114400	952059030	2995	2990	2995	2990	1403
425	20240412	114300	947864020	2990	2985	2990	2980	2509
426	20240412	114200	940364245	2985	2990	2990	2985	1522
427	20240412	114100	935816360	2980	2985	2990	2980	2064
428	20240412	114000	929655165	2980	2985	2985	2980	23
429	20240412	113900	929586515	2985	2985	2985	2985	1463
430	20240412	113800	925219460	2990	2990	2990	2985	5345
431	20240412	113700	909237920	2990	2990	2990	2990	1967
432	20240412	113600	903356590	2990	2990	2990	2990	345
433	20240412	113500	902325040	2990	2990	2990	2990	89
434	20240412	113400	902058930	2990	2990	2990	2985	812
435	20240412	113300	899632725	2990	2985	2990	2985	976
436	20240412	113200	896716395	2990	2980	2990	2975	9250
437	20240412	113100	869143115	2980	2970	2980	2970	79
438	20240412	113000	868908245	2970	2980	2980	2970	237
439	20240412	112900	868202035	2980	2975	2980	2975	2821
440	20240412	112800	859809055	2975	2975	2975	2975	500
441	20240412	112700	858321555	2975	2965	2975	2965	5740
442	20240412	112600	841275490	2965	2965	2965	2965	265
443	20240412	112500	840489765	2970	2970	2970	2970	1
444	20240412	112400	840486795	2965	2965	2965	2965	1416
445	20240412	112300	836288355	2970	2955	2970	2955	1278
446	20240412	112200	832498985	2965	2965	2965	2955	3623
447	20240412	112100	821784510	2955	2955	2955	2955	338
448	20240412	112000	820785720	2955	2960	2960	2955	1455
449	20240412	111900	816483580	2965	2955	2965	2955	902
450	20240412	111800	813813605	2960	2960	2960	2960	157
451	20240412	111700	813348885	2955	2955	2955	2955	0
452	20240412	111600	813348885	2955	2955	2955	2955	579
453	20240412	111500	811637940	2955	2955	2955	2955	0
454	20240412	111400	811637940	2955	2955	2955	2955	610
455	20240412	111300	809835390	2955	2955	2955	2955	0
456	20240412	111200	809835390	2955	2955	2955	2955	0
457	20240412	111100	809835390	2955	2955	2955	2955	0
458	20240412	111000	809835390	2955	2955	2955	2955	0
459	20240412	110900	809835390	2955	2960	2960	2955	416
460	20240412	110800	808605030	2965	2965	2965	2965	34
461	20240412	110700	808504220	2960	2960	2960	2960	30
462	20240412	110600	808415420	2960	2960	2960	2960	16
463	20240412	110500	808368060	2960	2960	2960	2960	10
464	20240412	110400	808338460	2965	2965	2965	2965	4
465	20240412	110300	808326600	2965	2965	2965	2965	0
466	20240412	110200	808326600	2965	2960	2965	2960	410
467	20240412	110100	807112335	2960	2955	2960	2950	130
468	20240412	110000	806728710	2955	2965	2965	2955	691
469	20240412	105900	804686715	2965	2965	2965	2965	0
470	20240412	105800	804686715	2965	2960	2965	2960	93
471	20240412	105700	804410995	2960	2960	2960	2960	20
472	20240412	105600	804351795	2965	2955	2965	2955	23
473	20240412	105500	804283740	2955	2955	2955	2955	100
474	20240412	105400	803988240	2960	2960	2960	2955	110
475	20240412	105300	803662950	2965	2965	2965	2965	150
476	20240412	105200	803218200	2965	2965	2965	2965	0
477	20240412	105100	803218200	2965	2960	2965	2960	11
478	20240412	105000	803185635	2960	2960	2960	2960	10
479	20240412	104900	803156035	2960	2960	2960	2960	0
480	20240412	104800	803156035	2960	2960	2960	2960	135
481	20240412	104700	802756435	2960	2960	2960	2960	4
482	20240412	104600	802744595	2960	2960	2960	2960	540
483	20240412	104500	801146195	2965	2960	2965	2960	2050
484	20240412	104400	795077150	2960	2960	2960	2960	0
485	20240412	104300	795077150	2960	2960	2960	2960	59
486	20240412	104200	794902510	2960	2960	2960	2960	1409
487	20240412	104100	790731870	2960	2960	2960	2960	963
488	20240412	104000	787881390	2965	2965	2965	2965	38
489	20240412	103900	787768720	2965	2965	2965	2965	1
490	20240412	103800	787765755	2965	2960	2965	2960	2082
491	20240412	103700	781595535	2960	2965	2965	2960	364
492	20240412	103600	780517815	2965	2965	2965	2965	21
493	20240412	103500	780455550	2960	2965	2965	2960	165
494	20240412	103400	779966335	2965	2960	2965	2960	17
495	20240412	103300	779915955	2965	2970	2970	2965	1605
496	20240412	103200	775157125	2970	2970	2970	2970	0
497	20240412	103100	775157125	2970	2965	2970	2965	226
498	20240412	103000	774486970	2965	2965	2965	2965	668
499	20240412	102900	772506350	2965	2965	2965	2960	3
500	20240412	102800	772497460	2955	2965	2965	2955	2
501	20240412	102700	772491540	2965	2960	2965	2950	1999
502	20240412	102600	766586585	2960	2960	2960	2955	799
503	20240412	102500	764221595	2960	2960	2960	2960	702
504	20240412	102400	762143675	2965	2965	2965	2965	14
505	20240412	102300	762102165	2965	2965	2965	2960	34
506	20240412	102200	762001370	2965	2965	2965	2965	940
507	20240412	102100	759214270	2965	2975	2975	2965	1017
508	20240412	102000	756191795	2975	2965	2975	2965	779
509	20240412	101900	753874280	2975	2965	2975	2960	19896
510	20240412	101800	694809230	2965	2965	2965	2965	986
511	20240412	101700	691885740	2965	2965	2965	2965	1507
512	20240412	101600	687417485	2965	2965	2970	2965	5050
513	20240412	101500	672425960	2965	2965	2965	2965	51
514	20240412	101400	672274745	2965	2965	2965	2965	60
515	20240412	101300	672096845	2965	2960	2965	2960	501
516	20240412	101200	670611385	2965	2970	2970	2965	1117
517	20240412	101100	667295250	2970	2970	2970	2970	72
518	20240412	101000	667081410	2970	2965	2970	2965	1050
519	20240412	100900	663968085	2960	2965	2965	2960	3269
520	20240412	100800	654275650	2965	2955	2965	2955	1951
521	20240412	100700	648502935	2960	2960	2960	2955	2321
522	20240412	100600	641637775	2960	2965	2965	2960	3430
523	20240412	100500	631484850	2965	2970	2970	2965	4145
524	20240412	100400	619185340	2970	2960	2970	2960	4272
525	20240412	100300	606504380	2965	2965	2970	2960	2023
526	20240412	100200	600504510	2965	2960	2965	2960	1057
527	20240412	100100	597372405	2955	2960	2965	2955	1253
528	20240412	100000	593664040	2960	2960	2970	2955	10683
529	20240412	095900	562032085	2960	2955	2960	2950	2104
530	20240412	095800	555817770	2950	2950	2960	2950	1988
531	20240412	095700	549945695	2950	2950	2950	2950	624
532	20240412	095600	548104895	2950	2945	2950	2945	166
533	20240412	095500	547616010	2950	2950	2950	2950	2911
534	20240412	095400	539028560	2950	2950	2950	2945	3313
535	20240412	095300	529255375	2955	2950	2965	2950	14893
536	20240412	095200	485253140	2950	2940	2950	2940	2362
537	20240412	095100	478292705	2935	2935	2940	2935	628
538	20240412	095000	476449475	2935	2935	2940	2935	1349
539	20240412	094900	472490090	2935	2940	2940	2935	2604
540	20240412	094800	464839330	2940	2940	2945	2940	221
541	20240412	094700	464189585	2940	2940	2945	2940	1788
542	20240412	094600	458932840	2940	2945	2950	2940	565
543	20240412	094500	457268945	2950	2945	2955	2940	13733
544	20240412	094400	416803250	2940	2940	2945	2940	1025
545	20240412	094300	413789250	2940	2940	2940	2935	303
546	20240412	094200	412898455	2935	2945	2945	2935	4729
547	20240412	094100	398995875	2945	2945	2945	2945	31
548	20240412	094000	398904580	2935	2940	2945	2935	983
549	20240412	093900	396018655	2940	2940	2945	2940	1445
550	20240412	093800	391764155	2945	2940	2945	2930	4257
551	20240412	093700	379252225	2930	2940	2945	2930	3133
552	20240412	093600	370034790	2930	2935	2945	2930	5122
553	20240412	093500	354971680	2940	2915	2940	2915	55663
554	20240412	093400	191921045	2915	2920	2920	2915	2
555	20240412	093300	191915210	2925	2915	2925	2915	613
556	20240412	093200	190125420	2920	2910	2920	2900	3726
557	20240412	093100	179264250	2910	2910	2910	2910	51
558	20240412	093000	179115840	2910	2910	2910	2905	2113
559	20240412	092900	172967015	2905	2910	2910	2905	30
560	20240412	092800	172879810	2910	2905	2910	2900	2170
561	20240412	092700	166582505	2905	2905	2905	2905	829
562	20240412	092600	164174260	2905	2905	2905	2905	15
563	20240412	092500	164130685	2905	2910	2910	2905	1210
564	20240412	092400	160614585	2910	2910	2920	2910	6647
565	20240412	092300	141266315	2910	2905	2910	2905	563
566	20240412	092200	139628485	2905	2905	2910	2900	574
567	20240412	092100	137960950	2905	2895	2905	2895	1437
568	20240412	092000	133793460	2895	2895	2900	2895	3329
569	20240412	091900	124145205	2895	2900	2900	2895	23
570	20240412	091800	124078520	2890	2890	2890	2890	0
571	20240412	091700	124078520	2890	2880	2890	2880	2852
572	20240412	091600	115842485	2880	2880	2880	2880	1414
573	20240412	091500	111770165	2880	2895	2895	2880	2581
574	20240412	091400	104333745	2890	2900	2900	2890	63
575	20240412	091300	104151595	2900	2900	2900	2900	100
576	20240412	091200	103861595	2890	2890	2890	2890	99
577	20240412	091100	103575485	2890	2890	2890	2890	391
578	20240412	091000	102445495	2890	2890	2890	2885	1244
579	20240412	090900	98853835	2890	2890	2890	2890	1111
580	20240412	090800	95643045	2900	2885	2900	2880	3673
581	20240412	090700	85030175	2885	2880	2885	2880	631
582	20240412	090600	83212645	2885	2890	2890	2885	1079
583	20240412	090500	80099655	2900	2900	2910	2885	11880
584	20240412	090400	45660880	2905	2915	2920	2905	3773
585	20240412	090300	34696775	2910	2925	2930	2910	1410
586	20240412	090200	30579260	2930	2905	2930	2905	2284
587	20240412	090100	23901680	2905	2925	2925	2905	1030
588	20240412	090000	20903470	2925	2905	2925	2905	7123