KissMeData/013990/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	185400	2901323855	5010	5010	5010	5010	17018
3	20240402	185300	2901323855	5010	5010	5010	5010	0
4	20240402	185200	2901323855	5010	5010	5010	5010	0
5	20240402	185100	2901323855	5010	5010	5010	5010	0
6	20240402	185000	2901323855	5010	5010	5010	5010	0
7	20240402	184900	2901323855	5010	5010	5010	5010	0
8	20240402	184800	2901323855	5010	5010	5010	5010	0
9	20240402	184700	2901323855	5010	5010	5010	5010	0
10	20240402	184600	2901323855	5010	5010	5010	5010	0
11	20240402	184500	2901323855	5010	5010	5010	5010	0
12	20240402	184400	2901323855	5010	5010	5010	5010	0
13	20240402	184300	2901323855	5010	5010	5010	5010	0
14	20240402	184200	2901323855	5010	5010	5010	5010	0
15	20240402	184100	2901323855	5010	5010	5010	5010	0
16	20240402	184000	2901323855	5010	5010	5010	5010	0
17	20240402	183900	2901323855	5010	5010	5010	5010	0
18	20240402	183800	2901323855	5010	5010	5010	5010	0
19	20240402	183700	2901323855	5010	5010	5010	5010	0
20	20240402	183600	2901323855	5010	5010	5010	5010	0
21	20240402	183500	2901323855	5010	5010	5010	5010	0
22	20240402	183400	2901323855	5010	5010	5010	5010	0
23	20240402	183300	2901323855	5010	5010	5010	5010	0
24	20240402	183200	2901323855	5010	5010	5010	5010	0
25	20240402	183100	2901323855	5010	5010	5010	5010	0
26	20240402	183000	2901323855	5010	5010	5010	5010	0
27	20240402	182900	2901323855	5010	5010	5010	5010	0
28	20240402	182800	2901323855	5010	5010	5010	5010	0
29	20240402	182700	2901323855	5010	5010	5010	5010	0
30	20240402	182600	2901323855	5010	5010	5010	5010	0
31	20240402	182500	2901323855	5010	5010	5010	5010	0
32	20240402	182400	2901323855	5010	5010	5010	5010	17018
33	20240402	182300	2901323855	5010	5010	5010	5010	0
34	20240402	182200	2901323855	5010	5010	5010	5010	0
35	20240402	182100	2901323855	5010	5010	5010	5010	0
36	20240402	182000	2901323855	5010	5010	5010	5010	0
37	20240402	181900	2901323855	5010	5010	5010	5010	0
38	20240402	181800	2901323855	5010	5010	5010	5010	0
39	20240402	181700	2901323855	5010	5010	5010	5010	0
40	20240402	181600	2901323855	5010	5010	5010	5010	0
41	20240402	181500	2901323855	5010	5010	5010	5010	0
42	20240402	181400	2901323855	5010	5010	5010	5010	0
43	20240402	181300	2901323855	5010	5010	5010	5010	0
44	20240402	181200	2901323855	5010	5010	5010	5010	0
45	20240402	181100	2901323855	5010	5010	5010	5010	0
46	20240402	181000	2901323855	5010	5010	5010	5010	0
47	20240402	180900	2901323855	5010	5010	5010	5010	0
48	20240402	180800	2901323855	5010	5010	5010	5010	0
49	20240402	180700	2901323855	5010	5010	5010	5010	0
50	20240402	180600	2901323855	5010	5010	5010	5010	0
51	20240402	180500	2901323855	5010	5010	5010	5010	0
52	20240402	180400	2901323855	5010	5010	5010	5010	0
53	20240402	180300	2901323855	5010	5010	5010	5010	0
54	20240402	180200	2901323855	5010	5010	5010	5010	0
55	20240402	180100	2901323855	5010	5010	5010	5010	0
56	20240402	180000	2901323855	5010	5010	5010	5010	0
57	20240402	175900	2901323855	5010	5010	5010	5010	0
58	20240402	175800	2901323855	5010	5010	5010	5010	0
59	20240402	175700	2901323855	5010	5010	5010	5010	0
60	20240402	175600	2901323855	5010	5010	5010	5010	0
61	20240402	175500	2901323855	5010	5010	5010	5010	0
62	20240402	175400	2901323855	5010	5010	5010	5010	17018
63	20240402	175300	2901323855	5010	5010	5010	5010	0
64	20240402	175200	2901323855	5010	5010	5010	5010	0
65	20240402	175100	2901323855	5010	5010	5010	5010	0
66	20240402	175000	2901323855	5010	5010	5010	5010	0
67	20240402	174900	2901323855	5010	5010	5010	5010	0
68	20240402	174800	2901323855	5010	5010	5010	5010	0
69	20240402	174700	2901323855	5010	5010	5010	5010	0
70	20240402	174600	2901323855	5010	5010	5010	5010	0
71	20240402	174500	2901323855	5010	5010	5010	5010	0
72	20240402	174400	2901323855	5010	5010	5010	5010	0
73	20240402	174300	2901323855	5010	5010	5010	5010	0
74	20240402	174200	2901323855	5010	5010	5010	5010	0
75	20240402	174100	2901323855	5010	5010	5010	5010	0
76	20240402	174000	2901323855	5010	5010	5010	5010	0
77	20240402	173900	2901323855	5010	5010	5010	5010	0
78	20240402	173800	2901323855	5010	5010	5010	5010	0
79	20240402	173700	2901323855	5010	5010	5010	5010	0
80	20240402	173600	2901323855	5010	5010	5010	5010	0
81	20240402	173500	2901323855	5010	5010	5010	5010	0
82	20240402	173400	2901323855	5010	5010	5010	5010	0
83	20240402	173300	2901323855	5010	5010	5010	5010	0
84	20240402	173200	2901323855	5010	5010	5010	5010	0
85	20240402	173100	2901323855	5010	5010	5010	5010	0
86	20240402	173000	2901323855	5010	5010	5010	5010	0
87	20240402	172900	2901323855	5010	5010	5010	5010	0
88	20240402	172800	2901323855	5010	5010	5010	5010	0
89	20240402	172700	2901323855	5010	5010	5010	5010	0
90	20240402	172600	2901323855	5010	5010	5010	5010	0
91	20240402	172500	2901323855	5010	5010	5010	5010	0
92	20240402	172400	2901323855	5010	5010	5010	5010	17018
93	20240402	172300	2901323855	5010	5010	5010	5010	0
94	20240402	172200	2901323855	5010	5010	5010	5010	0
95	20240402	172100	2901323855	5010	5010	5010	5010	0
96	20240402	172000	2901323855	5010	5010	5010	5010	0
97	20240402	171900	2901323855	5010	5010	5010	5010	0
98	20240402	171800	2901323855	5010	5010	5010	5010	0
99	20240402	171700	2901323855	5010	5010	5010	5010	0
100	20240402	171600	2901323855	5010	5010	5010	5010	0
101	20240402	171500	2901323855	5010	5010	5010	5010	0
102	20240402	171400	2901323855	5010	5010	5010	5010	0
103	20240402	171300	2901323855	5010	5010	5010	5010	0
104	20240402	171200	2901323855	5010	5010	5010	5010	0
105	20240402	171100	2901323855	5010	5010	5010	5010	0
106	20240402	171000	2901323855	5010	5010	5010	5010	0
107	20240402	170900	2901323855	5010	5010	5010	5010	0
108	20240402	170800	2901323855	5010	5010	5010	5010	0
109	20240402	170700	2901323855	5010	5010	5010	5010	0
110	20240402	170600	2901323855	5010	5010	5010	5010	0
111	20240402	170500	2901323855	5010	5010	5010	5010	0
112	20240402	170400	2901323855	5010	5010	5010	5010	0
113	20240402	170300	2901323855	5010	5010	5010	5010	0
114	20240402	170200	2901323855	5010	5010	5010	5010	0
115	20240402	170100	2901323855	5010	5010	5010	5010	0
116	20240402	170000	2901323855	5010	5010	5010	5010	0
117	20240402	165900	2901323855	5010	5010	5010	5010	0
118	20240402	165800	2901323855	5010	5010	5010	5010	0
119	20240402	165700	2901323855	5010	5010	5010	5010	0
120	20240402	165600	2901323855	5010	5010	5010	5010	0
121	20240402	165500	2901323855	5010	5010	5010	5010	0
122	20240402	165400	2901323855	5010	5010	5010	5010	17018
123	20240402	165300	2901323855	5010	5010	5010	5010	0
124	20240402	165200	2901323855	5010	5010	5010	5010	0
125	20240402	165100	2901323855	5010	5010	5010	5010	0
126	20240402	165000	2901323855	5010	5010	5010	5010	0
127	20240402	164900	2901323855	5010	5010	5010	5010	0
128	20240402	164800	2901323855	5010	5010	5010	5010	0
129	20240402	164700	2901323855	5010	5010	5010	5010	0
130	20240402	164600	2901323855	5010	5010	5010	5010	0
131	20240402	164500	2901323855	5010	5010	5010	5010	0
132	20240402	164400	2901323855	5010	5010	5010	5010	0
133	20240402	164300	2901323855	5010	5010	5010	5010	0
134	20240402	164200	2901323855	5010	5010	5010	5010	0
135	20240402	164100	2901323855	5010	5010	5010	5010	0
136	20240402	164000	2901323855	5010	5010	5010	5010	0
137	20240402	163900	2901323855	5010	5010	5010	5010	0
138	20240402	163800	2901323855	5010	5010	5010	5010	0
139	20240402	163700	2901323855	5010	5010	5010	5010	0
140	20240402	163600	2901323855	5010	5010	5010	5010	0
141	20240402	163500	2901323855	5010	5010	5010	5010	0
142	20240402	163400	2901323855	5010	5010	5010	5010	0
143	20240402	163300	2901323855	5010	5010	5010	5010	0
144	20240402	163200	2901323855	5010	5010	5010	5010	0
145	20240402	163100	2901323855	5010	5010	5010	5010	0
146	20240402	163000	2901323855	5010	5010	5010	5010	0
147	20240402	162900	2901323855	5010	5010	5010	5010	0
148	20240402	162800	2901323855	5010	5010	5010	5010	0
149	20240402	162700	2901323855	5010	5010	5010	5010	0
150	20240402	162600	2901323855	5010	5010	5010	5010	0
151	20240402	162500	2901323855	5010	5010	5010	5010	0
152	20240402	162400	2901323855	5010	5010	5010	5010	17018
153	20240402	162300	2901323855	5010	5010	5010	5010	0
154	20240402	162200	2901323855	5010	5010	5010	5010	0
155	20240402	162100	2901323855	5010	5010	5010	5010	0
156	20240402	162000	2901323855	5010	5010	5010	5010	0
157	20240402	161900	2901323855	5010	5010	5010	5010	0
158	20240402	161800	2901323855	5010	5010	5010	5010	0
159	20240402	161700	2901323855	5010	5010	5010	5010	0
160	20240402	161600	2901323855	5010	5010	5010	5010	0
161	20240402	161500	2901323855	5010	5010	5010	5010	0
162	20240402	161400	2901323855	5010	5010	5010	5010	0
163	20240402	161300	2901323855	5010	5010	5010	5010	0
164	20240402	161200	2901323855	5010	5010	5010	5010	0
165	20240402	161100	2901323855	5010	5010	5010	5010	0
166	20240402	161000	2901323855	5010	5010	5010	5010	0
167	20240402	160900	2901323855	5010	5010	5010	5010	0
168	20240402	160800	2901323855	5010	5010	5010	5010	0
169	20240402	160700	2901323855	5010	5010	5010	5010	0
170	20240402	160600	2901323855	5010	5010	5010	5010	0
171	20240402	160500	2901323855	5010	5010	5010	5010	0
172	20240402	160400	2901323855	5010	5010	5010	5010	0
173	20240402	160300	2901323855	5010	5010	5010	5010	0
174	20240402	160200	2901323855	5010	5010	5010	5010	0
175	20240402	160100	2901323855	5010	5010	5010	5010	0
176	20240402	160000	2901323855	5010	5010	5010	5010	0
177	20240402	155900	2901323855	5010	5010	5010	5010	0
178	20240402	155800	2901323855	5010	5010	5010	5010	0
179	20240402	155700	2901323855	5010	5010	5010	5010	0
180	20240402	155600	2901323855	5010	5010	5010	5010	0
181	20240402	155500	2901323855	5010	5010	5010	5010	0
182	20240402	155400	2901323855	5010	5010	5010	5010	17018
183	20240402	155300	2901323855	5010	5010	5010	5010	0
184	20240402	155200	2901323855	5010	5010	5010	5010	0
185	20240402	155100	2901323855	5010	5010	5010	5010	0
186	20240402	155000	2901323855	5010	5010	5010	5010	0
187	20240402	154900	2901323855	5010	5010	5010	5010	0
188	20240402	154800	2901323855	5010	5010	5010	5010	0
189	20240402	154700	2901323855	5010	5010	5010	5010	0
190	20240402	154600	2901323855	5010	5010	5010	5010	0
191	20240402	154500	2901323855	5010	5010	5010	5010	0
192	20240402	154400	2901323855	5010	5010	5010	5010	0
193	20240402	154300	2901323855	5010	5010	5010	5010	0
194	20240402	154200	2901323855	5010	5010	5010	5010	0
195	20240402	154100	2901323855	5010	5010	5010	5010	0
196	20240402	154000	2901323855	5010	5010	5010	5010	0
197	20240402	153900	2901323855	5010	5010	5010	5010	0
198	20240402	153800	2901323855	5010	5010	5010	5010	0
199	20240402	153700	2901323855	5010	5010	5010	5010	0
200	20240402	153600	2901323855	5010	5010	5010	5010	0
201	20240402	153500	2901323855	5010	5010	5010	5010	0
202	20240402	153400	2901323855	5010	5010	5010	5010	0
203	20240402	153300	2901323855	5010	5010	5010	5010	0
204	20240402	153200	2901323855	5010	5010	5010	5010	0
205	20240402	153100	2901323855	5010	5010	5010	5010	0
206	20240402	153000	2901323855	5010	5010	5010	5010	17018
207	20240402	152900	2816063675	5020	5020	5020	5020	0
208	20240402	152800	2816063675	5020	5020	5020	5020	0
209	20240402	152700	2816063675	5020	5020	5020	5020	0
210	20240402	152600	2816063675	5020	5020	5020	5020	0
211	20240402	152500	2816063675	5020	5020	5020	5020	0
212	20240402	152400	2816063675	5020	5020	5020	5020	0
213	20240402	152300	2816063675	5020	5020	5020	5020	0
214	20240402	152200	2816063675	5020	5020	5020	5020	0
215	20240402	152100	2816063675	5020	5020	5020	5020	0
216	20240402	152000	2816063675	5020	5020	5020	5020	0
217	20240402	151900	2816063675	5020	5000	5020	4995	7004
218	20240402	151800	2780987815	5000	4995	5010	4995	500
219	20240402	151700	2778487885	4995	4990	5010	4990	3539
220	20240402	151600	2760816905	4985	5000	5010	4985	6669
221	20240402	151500	2727533365	5000	4995	5000	4990	1684
222	20240402	151400	2719127015	4995	4990	4995	4980	4280
223	20240402	151300	2697793280	4990	4990	4990	4985	472
224	20240402	151200	2695440000	4985	4990	4990	4985	2368
225	20240402	151100	2683633680	4990	4985	4990	4985	1239
226	20240402	151000	2677457120	4985	4985	4985	4985	970
227	20240402	150900	2672621670	4985	4990	4995	4985	788
228	20240402	150800	2668693240	4990	4990	4990	4990	91
229	20240402	150700	2668239150	5000	5000	5000	5000	11
230	20240402	150600	2668184150	4990	4990	4990	4990	1
231	20240402	150500	2668179160	5000	4990	5000	4990	308
232	20240402	150400	2666640125	4990	4990	4990	4990	356
233	20240402	150300	2664863685	5010	5000	5010	4995	312
234	20240402	150200	2663304980	5000	5000	5000	5000	560
235	20240402	150100	2660504980	5000	5000	5010	5000	13395
236	20240402	150000	2593529030	5000	5010	5020	5000	2553
237	20240402	145900	2580753880	5020	5000	5020	5000	910
238	20240402	145800	2576200820	5000	5000	5000	5000	883
239	20240402	145700	2571785820	5000	5010	5010	5000	500
240	20240402	145600	2569282820	5000	5010	5020	5000	3253
241	20240402	145500	2552954990	5010	5010	5010	5010	503
242	20240402	145400	2550434960	5010	5010	5010	5010	667
243	20240402	145300	2547093290	5010	5010	5010	5010	231
244	20240402	145200	2545935980	5010	5000	5010	5000	646
245	20240402	145100	2542700470	5000	5010	5010	5000	4565
246	20240402	145000	2519860530	5020	5020	5020	5020	406
247	20240402	144900	2517822410	5020	5010	5020	5010	174
248	20240402	144800	2516949160	5010	5010	5010	5010	681
249	20240402	144700	2513537350	5010	5020	5020	5010	131
250	20240402	144600	2512879820	5000	5010	5020	5000	1520
251	20240402	144500	2505263120	5000	5000	5000	5000	639
252	20240402	144400	2502068120	5000	4990	5000	4990	438
253	20240402	144300	2499878230	5000	5000	5020	5000	3972
254	20240402	144200	2479985200	5010	5010	5010	5010	2301
255	20240402	144100	2468457190	5010	5000	5010	4990	808
256	20240402	144000	2464417285	5000	4995	5000	4995	587
257	20240402	143900	2461482880	4995	5000	5000	4995	120
258	20240402	143800	2460883475	5010	4990	5010	4990	4555
259	20240402	143700	2438136525	4990	4985	4990	4985	1580
260	20240402	143600	2430259215	4985	4980	4985	4980	859
261	20240402	143500	2425980350	4980	4975	4980	4975	434
262	20240402	143400	2423819685	4975	4970	4975	4970	238
263	20240402	143300	2422635820	4965	4965	4965	4965	0
264	20240402	143200	2422635820	4965	4970	4970	4960	360
265	20240402	143100	2420847090	4965	4965	4965	4965	2024
266	20240402	143000	2410797930	4960	4960	4960	4960	0
267	20240402	142900	2410797930	4960	4960	4960	4960	329
268	20240402	142800	2409166090	4960	4960	4960	4960	41
269	20240402	142700	2408962730	4960	4965	4965	4960	3360
270	20240402	142600	2392288455	4965	4965	4965	4965	0
271	20240402	142500	2392288455	4965	4965	4965	4965	722
272	20240402	142400	2388703725	4965	4965	4965	4965	0
273	20240402	142300	2388703725	4965	4965	4965	4965	0
274	20240402	142200	2388703725	4965	4960	4965	4960	512
275	20240402	142100	2386164130	4965	4965	4965	4965	1
276	20240402	142000	2386159165	4965	4955	4965	4955	299
277	20240402	141900	2384676610	4955	4960	4960	4955	800
278	20240402	141800	2380711400	4960	4960	4960	4960	74
279	20240402	141700	2380344360	4965	4965	4965	4965	0
280	20240402	141600	2380344360	4965	4960	4965	4960	397
281	20240402	141500	2378373315	4960	4960	4960	4960	100
282	20240402	141400	2377877315	4960	4960	4960	4960	3716
283	20240402	141300	2359445955	4950	4955	4975	4950	849
284	20240402	141200	2355239975	4975	4965	4975	4965	30
285	20240402	141100	2355090955	4950	4950	4950	4950	0
286	20240402	141000	2355090955	4950	4960	4960	4950	3055
287	20240402	140900	2339954555	4965	4965	4965	4965	0
288	20240402	140800	2339954555	4965	4960	4965	4955	846
289	20240402	140700	2335754775	4955	4960	4960	4955	92
290	20240402	140600	2335298840	4960	4975	4975	4960	370
291	20240402	140500	2333460010	4975	4960	4975	4960	1341
292	20240402	140400	2326808635	4955	4970	4970	4955	4449
293	20240402	140300	2304729480	4970	4970	4970	4970	0
294	20240402	140200	2304729480	4970	4970	4970	4970	351
295	20240402	140100	2302985010	4965	4970	4970	4965	387
296	20240402	140000	2301063500	4965	4980	4980	4965	1868
297	20240402	135900	2291782515	4980	4975	4980	4975	216
298	20240402	135800	2290707810	4975	4980	4980	4975	711
299	20240402	135700	2287170580	4980	4980	4980	4975	114
300	20240402	135600	2286602875	4980	4980	4980	4980	100
301	20240402	135500	2286104875	4980	4980	4980	4980	1
302	20240402	135400	2286099895	4980	4980	4980	4980	1
303	20240402	135300	2286094915	4975	4975	4975	4975	0
304	20240402	135200	2286094915	4975	4975	4975	4975	7
305	20240402	135100	2286060090	4970	4970	4970	4970	202
306	20240402	135000	2285056150	4970	4970	4970	4970	70
307	20240402	134900	2284708250	4975	4975	4975	4975	121
308	20240402	134800	2284106275	4970	4970	4970	4965	2484
309	20240402	134700	2271771105	4975	4975	4975	4975	0
310	20240402	134600	2271771105	4975	4975	4975	4975	426
311	20240402	134500	2269651755	4980	4980	4980	4980	1
312	20240402	134400	2269646775	4975	4975	4975	4975	1
313	20240402	134300	2269641800	4975	4975	4975	4975	300
314	20240402	134200	2268149300	4975	4970	4975	4965	960
315	20240402	134100	2263381805	4975	4975	4975	4975	133
316	20240402	134000	2262720130	4975	4970	4975	4970	2877
317	20240402	133900	2248407070	4975	4970	4975	4970	61
318	20240402	133800	2248103845	4970	4970	4970	4970	5
319	20240402	133700	2248078995	4970	4970	4970	4970	520
320	20240402	133600	2245494595	4970	4970	4970	4970	0
321	20240402	133500	2245494595	4970	4965	4970	4965	55
322	20240402	133400	2245221385	4965	4965	4965	4965	0
323	20240402	133300	2245221385	4965	4965	4965	4965	118
324	20240402	133200	2244635515	4970	4970	4975	4970	835
325	20240402	133100	2240482550	4975	4975	4975	4975	500
326	20240402	133000	2237995050	4975	4970	4975	4970	37
327	20240402	132900	2237811110	4970	4965	4970	4965	822
328	20240402	132800	2233729810	4970	4970	4970	4970	402
329	20240402	132700	2231731870	4975	4975	4975	4970	2106
330	20240402	132600	2221265020	4975	4970	4975	4970	17
331	20240402	132500	2221180525	4970	4970	4970	4970	66
332	20240402	132400	2220852505	4970	4965	4970	4965	110
333	20240402	132300	2220306155	4965	4965	4965	4965	269
334	20240402	132200	2218970570	4965	4965	4965	4965	1
335	20240402	132100	2218965605	4970	4965	4970	4965	28
336	20240402	132000	2218826460	4975	4975	4975	4965	54
337	20240402	131900	2218557840	4975	4970	4975	4970	510
338	20240402	131800	2216023090	4970	4970	4970	4970	0
339	20240402	131700	2216023090	4970	4970	4970	4970	871
340	20240402	131600	2211694220	4970	4970	4970	4970	0
341	20240402	131500	2211694220	4970	4975	4975	4970	80
342	20240402	131400	2211296470	4975	4970	4975	4970	1714
343	20240402	131300	2202777880	4970	4975	4975	4970	510
344	20240402	131200	2200240805	4975	4975	4975	4975	0
345	20240402	131100	2200240805	4975	4975	4975	4975	153
346	20240402	131000	2199479630	4975	4975	4975	4975	269
347	20240402	130900	2198141355	4980	4980	4980	4980	916
348	20240402	130800	2193579675	4985	4985	4985	4985	3
349	20240402	130700	2193564720	4985	4980	4985	4980	346
350	20240402	130600	2191841635	4985	4985	4985	4985	71
351	20240402	130500	2191487700	4985	4980	4985	4980	92
352	20240402	130400	2191029530	4975	4970	4975	4970	10166
353	20240402	130300	2140503530	4970	4970	4970	4970	30
354	20240402	130200	2140354430	4975	4975	4975	4975	20
355	20240402	130100	2140254930	4975	4965	4975	4965	8673
356	20240402	130000	2097150915	4965	4965	4965	4965	24
357	20240402	125900	2097031755	4965	4965	4965	4965	2
358	20240402	125800	2097021825	4970	4965	4970	4965	206
359	20240402	125700	2095998035	4970	4965	4970	4965	2191
360	20240402	125600	2085119715	4970	4965	4970	4965	38
361	20240402	125500	2084930980	4965	4965	4970	4965	229
362	20240402	125400	2083793360	4970	4975	4975	4970	19
363	20240402	125300	2083698925	4975	4970	4975	4970	28
364	20240402	125200	2083559660	4970	4970	4970	4970	12
365	20240402	125100	2083500020	4970	4975	4975	4970	147
366	20240402	125000	2082769415	4970	4970	4970	4970	181
367	20240402	124900	2081869845	4975	4970	4975	4965	973
368	20240402	124800	2077038530	4975	4975	4975	4975	1
369	20240402	124700	2077033555	4975	4975	4975	4975	215
370	20240402	124600	2075963930	4975	4975	4980	4975	805
371	20240402	124500	2071957075	4975	4970	4975	4970	2098
372	20240402	124400	2061524980	4970	4970	4970	4970	0
373	20240402	124300	2061524980	4970	4970	4970	4970	100
374	20240402	124200	2061027980	4970	4970	4970	4970	0
375	20240402	124100	2061027980	4970	4970	4970	4970	194
376	20240402	124000	2060063800	4970	4960	4970	4960	690
377	20240402	123900	2056641250	4960	4960	4960	4960	195
378	20240402	123800	2055674050	4970	4970	4970	4970	50
379	20240402	123700	2055425550	4970	4970	4970	4970	1
380	20240402	123600	2055420580	4960	4970	4970	4960	1105
381	20240402	123500	2049939100	4955	4960	4960	4955	3289
382	20240402	123400	2033631690	4960	4960	4960	4960	5
383	20240402	123300	2033606890	4960	4970	4970	4960	2695
384	20240402	123200	2020234045	4965	4980	4980	4965	212
385	20240402	123100	2019179420	4980	4980	4980	4980	4
386	20240402	123000	2019159500	4985	4975	4990	4955	1610
387	20240402	122900	2011167345	4975	4990	4990	4975	648
388	20240402	122800	2007936045	4990	4980	4990	4980	3
389	20240402	122700	2007921095	4980	4965	4980	4965	916
390	20240402	122600	2003365815	4965	4965	4965	4965	320
391	20240402	122500	2001777015	4960	4960	4960	4960	714
392	20240402	122400	1998235575	4960	4955	4960	4955	379
393	20240402	122300	1996357580	4960	4960	4960	4960	11
394	20240402	122200	1996303020	4960	4960	4960	4960	281
395	20240402	122100	1994909260	4960	4960	4960	4960	1
396	20240402	122000	1994904300	4960	4960	4965	4960	1174
397	20240402	121900	1989081160	4965	4965	4965	4965	132
398	20240402	121800	1988425780	4965	4970	4970	4965	210
399	20240402	121700	1987383080	4970	4965	4970	4965	112
400	20240402	121600	1986826940	4965	4970	4970	4965	223
401	20240402	121500	1985719625	4970	4970	4970	4970	2022
402	20240402	121400	1975670285	4970	4970	4970	4970	0
403	20240402	121300	1975670285	4970	4960	4970	4960	707
404	20240402	121200	1972163555	4960	4960	4960	4960	1302
405	20240402	121100	1965705635	4960	4975	4975	4960	410
406	20240402	121000	1963669035	4975	4955	4975	4955	5
407	20240402	120900	1963644240	4955	4980	4980	4955	1601
408	20240402	120800	1955710010	4955	4975	4980	4955	3086
409	20240402	120700	1940400305	4965	4965	4965	4965	100
410	20240402	120600	1939903805	4980	4970	4980	4970	651
411	20240402	120500	1936662080	4965	4965	4965	4965	46
412	20240402	120400	1936433690	4965	4965	4965	4965	185
413	20240402	120300	1935515165	4965	4965	4965	4965	218
414	20240402	120200	1934432795	4965	4965	4965	4965	138
415	20240402	120100	1933747625	4965	4975	4975	4965	1225
416	20240402	120000	1927664045	4975	4975	4975	4975	50
417	20240402	115900	1927415295	4975	4980	4980	4975	258
418	20240402	115800	1926131720	4980	4980	4990	4980	943
419	20240402	115700	1921434180	4980	4980	4980	4980	0
420	20240402	115600	1921434180	4980	4980	4980	4980	6
421	20240402	115500	1921404300	4980	4980	4980	4980	0
422	20240402	115400	1921404300	4980	4985	4985	4980	102
423	20240402	115300	1920896080	4980	4980	4980	4980	86
424	20240402	115200	1920467800	4980	4970	4980	4970	1954
425	20240402	115100	1910738680	4970	4975	4975	4970	1502
426	20240402	115000	1903273730	4970	4975	4975	4970	5
427	20240402	114900	1903248875	4975	4975	4975	4975	28
428	20240402	114800	1903109575	4980	4985	4985	4980	501
429	20240402	114700	1900614590	4985	4985	4985	4985	3
430	20240402	114600	1900599635	4985	4985	4985	4985	16
431	20240402	114500	1900519875	4955	4985	4985	4955	704
432	20240402	114400	1897026465	4980	4985	4985	4980	1592
433	20240402	114300	1889097050	4990	5000	5000	4990	1355
434	20240402	114200	1882329250	4990	4995	4995	4990	758
435	20240402	114100	1878543390	4990	4990	4990	4990	220
436	20240402	114000	1877445590	4985	5000	5000	4985	250
437	20240402	113900	1876195650	4995	4995	4995	4990	1269
438	20240402	113800	1869858370	4985	4985	4995	4985	439
439	20240402	113700	1867667580	4985	4985	4985	4985	10
440	20240402	113600	1867617730	4980	4980	4980	4980	100
441	20240402	113500	1867119730	4980	4980	4980	4980	0
442	20240402	113400	1867119730	4980	4965	4980	4965	14783
443	20240402	113300	1793656250	4965	4960	4965	4960	1287
444	20240402	113200	1787269745	4960	4960	4960	4960	0
445	20240402	113100	1787269745	4960	4960	4960	4960	174
446	20240402	113000	1786406705	4960	4965	4965	4960	8
447	20240402	112900	1786367000	4965	4960	4965	4960	354
448	20240402	112800	1784609420	4950	4950	4955	4950	10818
449	20240402	112700	1731056975	4950	4950	4950	4950	517
450	20240402	112600	1728497825	4935	4935	4935	4935	1385
451	20240402	112500	1721662850	4935	4940	4940	4935	630
452	20240402	112400	1718553725	4940	4950	4950	4940	1287
453	20240402	112300	1712194865	4950	4950	4950	4950	1075
454	20240402	112200	1706873615	4950	4955	4955	4950	50
455	20240402	112100	1706626110	4955	4955	4955	4955	417
456	20240402	112000	1704559875	4955	4950	4960	4945	1202
457	20240402	111900	1698602730	4945	4950	4950	4945	876
458	20240402	111800	1694270250	4960	4945	4960	4945	51
459	20240402	111700	1694018040	4945	4960	4960	4945	2300
460	20240402	111600	1682643260	4960	4960	4960	4960	40
461	20240402	111500	1682444860	4965	4960	4965	4930	945
462	20240402	111400	1677754005	4965	4975	4975	4925	27740
463	20240402	111300	1540565605	4970	4970	4970	4970	30
464	20240402	111200	1540416505	4965	4975	4975	4965	13736
465	20240402	111100	1472149345	4970	4975	4975	4970	16
466	20240402	111000	1472069770	4975	4975	4975	4970	64
467	20240402	110900	1471751390	4970	4975	4975	4970	1126
468	20240402	110800	1466155020	4975	4970	4975	4970	101
469	20240402	110700	1465653030	4975	4975	4980	4975	3277
470	20240402	110600	1449349905	4980	4980	4980	4975	911
471	20240402	110500	1444816000	4980	4985	4995	4980	1073
472	20240402	110400	1439466840	4985	4985	4985	4985	148
473	20240402	110300	1438729060	4985	4980	4985	4980	42
474	20240402	110200	1438519825	4980	4985	4985	4980	650
475	20240402	110100	1435282075	4970	4970	4970	4970	21
476	20240402	110000	1435177705	4975	4970	4975	4970	6204
477	20240402	105900	1404317675	4975	4975	4975	4975	645
478	20240402	105800	1401108800	4975	4975	4975	4970	296
479	20240402	105700	1399636480	4975	4980	4980	4975	2405
480	20240402	105600	1387670605	4980	4985	4985	4975	279
481	20240402	105500	1386281235	4985	4985	4985	4975	926
482	20240402	105400	1381669020	4985	4980	4985	4980	58
483	20240402	105300	1381380175	4980	4980	4980	4975	484
484	20240402	105200	1378972045	4975	4975	4980	4975	629
485	20240402	105100	1375842215	4980	4980	4980	4975	615
486	20240402	105000	1372782015	4980	4975	4980	4975	1138
487	20240402	104900	1367114900	4980	4980	4980	4980	32
488	20240402	104800	1366955540	4980	4975	4980	4970	1530
489	20240402	104700	1359343830	4970	4975	4975	4970	2300
490	20240402	104600	1347908195	4980	4980	4980	4980	1246
491	20240402	104500	1341703115	4980	4980	4980	4980	21
492	20240402	104400	1341598535	4980	4980	4980	4980	28
493	20240402	104300	1341459095	4985	4995	5000	4985	131
494	20240402	104200	1340805440	5000	4985	5000	4985	2
495	20240402	104100	1340795455	4995	4990	4995	4985	571
496	20240402	104000	1337945500	4990	4990	5000	4990	493
497	20240402	103900	1335484880	4995	4995	4995	4995	165
498	20240402	103800	1334660705	4980	4980	4980	4970	4330
499	20240402	103700	1313117410	4980	4980	4980	4980	13
500	20240402	103600	1313052670	4980	4990	5010	4980	1662
501	20240402	103500	1304761010	4975	4975	4975	4975	0
502	20240402	103400	1304761010	4975	4975	4975	4970	1155
503	20240402	103300	1299019375	4980	4985	4985	4980	326
504	20240402	103200	1297394330	4985	4980	4985	4975	3374
505	20240402	103100	1280576775	4985	4980	4985	4980	33
506	20240402	103000	1280412425	4975	4975	4975	4970	974
507	20240402	102900	1275569290	4975	4985	4985	4975	716
508	20240402	102800	1272006900	4985	4970	4985	4970	168
509	20240402	102700	1271171570	4965	4970	4970	4965	3241
510	20240402	102600	1255063805	4970	4970	4975	4965	2495
511	20240402	102500	1242657990	4970	4975	4975	4965	4741
512	20240402	102400	1219093135	4980	4975	4980	4975	340
513	20240402	102300	1217400935	4975	4985	4995	4975	2141
514	20240402	102200	1206740020	4985	4985	4985	4985	438
515	20240402	102100	1204556590	4985	4985	4985	4985	120
516	20240402	102000	1203958390	4980	4985	4985	4980	631
517	20240402	101900	1200815080	4985	4985	4985	4980	1195
518	20240402	101800	1194863720	4985	4985	5000	4985	626
519	20240402	101700	1191737860	4985	4985	4995	4980	1401
520	20240402	101600	1184751435	4985	4985	4985	4985	319
521	20240402	101500	1183161220	4985	4970	4985	4970	341
522	20240402	101400	1181463140	4970	4975	4980	4970	3868
523	20240402	101300	1162229795	4970	4970	4970	4970	21
524	20240402	101200	1162125425	4970	4975	4985	4970	3883
525	20240402	101100	1142826885	4975	4975	4990	4975	1300
526	20240402	101000	1136358515	4970	4990	4990	4970	292
527	20240402	100900	1134904550	4995	4995	4995	4995	73
528	20240402	100800	1134539915	4995	4975	5000	4965	3002
529	20240402	100700	1119595380	4980	4980	4980	4970	8931
530	20240402	100600	1075161805	4995	5000	5000	4985	1909
531	20240402	100500	1065643830	4995	4990	4995	4990	129
532	20240402	100400	1064999610	4990	4995	4995	4985	7116
533	20240402	100300	1029491550	5000	5000	5000	4995	2198
534	20240402	100200	1018507305	5010	5000	5010	5000	944
535	20240402	100100	1013786305	5000	5000	5000	5000	4979
536	20240402	100000	988891305	5000	5010	5020	4995	10627
537	20240402	095900	935718890	5020	5030	5030	5010	1008
538	20240402	095800	930659020	5030	5020	5030	5020	835
539	20240402	095700	926465170	5020	5030	5030	5010	913
540	20240402	095600	921886520	5030	5010	5030	5010	11772
541	20240402	095500	862790950	5010	5020	5020	5010	56
542	20240402	095400	862509860	5010	5020	5020	5010	265
543	20240402	095300	861182200	5000	5020	5020	5000	5000
544	20240402	095200	836169290	5020	5010	5020	5010	352
545	20240402	095100	834405750	5010	5020	5050	5000	7640
546	20240402	095000	796113940	5020	5020	5020	5020	423
547	20240402	094900	793990480	5020	5020	5020	5020	0
548	20240402	094800	793990480	5020	5030	5030	5020	793
549	20240402	094700	790009170	5030	5030	5030	5020	7001
550	20240402	094600	754851170	5030	5040	5050	5030	1817
551	20240402	094500	745708930	5040	5040	5040	5040	101
552	20240402	094400	745199890	5040	5040	5040	5040	3698
553	20240402	094300	726561970	5040	5040	5040	5040	143
554	20240402	094200	725841250	5050	5040	5050	5040	1345
555	20240402	094100	719061450	5040	5040	5050	5040	1295
556	20240402	094000	712531870	5040	5040	5060	5040	10
557	20240402	093900	712481430	5060	5060	5060	5060	150
558	20240402	093800	711722430	5080	5060	5080	5060	46
559	20240402	093700	711489090	5060	5040	5060	5030	956
560	20240402	093600	706673420	5030	5050	5050	5030	2459
561	20240402	093500	694272800	5050	5060	5060	5050	1755
562	20240402	093400	685404000	5070	5070	5080	5050	605
563	20240402	093300	682334740	5050	5050	5080	5050	403
564	20240402	093200	680298710	5050	5070	5080	5050	1026
565	20240402	093100	675103790	5060	5080	5080	5050	780
566	20240402	093000	671147790	5050	5040	5080	5040	144
567	20240402	092900	670417410	5040	5040	5040	5040	71
568	20240402	092800	670059570	5040	5040	5050	5040	625
569	20240402	092700	666907370	5040	5030	5040	5020	1395
570	20240402	092600	659893570	5030	5020	5030	5010	4224
571	20240402	092500	638697300	5020	5020	5020	5020	401
572	20240402	092400	636684280	5020	5020	5030	5010	4740
573	20240402	092300	612924330	5020	5020	5020	5010	6252
574	20240402	092200	581552180	5020	5020	5030	5010	2164
575	20240402	092100	570689000	5020	5030	5030	5020	14187
576	20240402	092000	499470020	5020	5030	5030	5020	1875
577	20240402	091900	490044920	5030	5030	5040	5020	3142
578	20240402	091800	474239590	5040	5040	5040	5040	270
579	20240402	091700	472878790	5040	5020	5040	5020	5166
580	20240402	091600	446937370	5030	5030	5030	5010	8088
581	20240402	091500	406322050	5030	5040	5050	5030	8158
582	20240402	091400	365245370	5040	5050	5050	5040	1525
583	20240402	091300	357558830	5070	5050	5070	5040	11016
584	20240402	091200	301901880	5050	5050	5070	5050	1033
585	20240402	091100	296680840	5050	5070	5070	5050	2178
586	20240402	091000	285662100	5060	5050	5070	5050	2394
587	20240402	090900	273565670	5070	5070	5070	5050	2465
588	20240402	090800	261093270	5060	5070	5070	5060	5466
589	20240402	090700	233425290	5070	5070	5080	5070	3198
590	20240402	090600	217210820	5070	5090	5090	5070	6088
591	20240402	090500	186283660	5090	5090	5090	5080	2358
592	20240402	090400	174281450	5090	5120	5120	5090	5397
593	20240402	090300	146801470	5120	5090	5120	5090	3224
594	20240402	090200	130324990	5080	5100	5110	5080	6266
595	20240402	090100	98429410	5090	5080	5100	5080	3326
596	20240402	090000	81482670	5080	5110	5110	5060	15204