KissMeData/047400/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	192800	1842014550	2940	2940	2940	2940	6815
3	20240305	192700	1842014550	2940	2940	2940	2940	0
4	20240305	192600	1842014550	2940	2940	2940	2940	0
5	20240305	192500	1842014550	2940	2940	2940	2940	0
6	20240305	192400	1842014550	2940	2940	2940	2940	0
7	20240305	192300	1842014550	2940	2940	2940	2940	0
8	20240305	192200	1842014550	2940	2940	2940	2940	0
9	20240305	192100	1842014550	2940	2940	2940	2940	0
10	20240305	192000	1842014550	2940	2940	2940	2940	0
11	20240305	191900	1842014550	2940	2940	2940	2940	0
12	20240305	191800	1842014550	2940	2940	2940	2940	0
13	20240305	191700	1842014550	2940	2940	2940	2940	0
14	20240305	191600	1842014550	2940	2940	2940	2940	0
15	20240305	191500	1842014550	2940	2940	2940	2940	0
16	20240305	191400	1842014550	2940	2940	2940	2940	0
17	20240305	191300	1842014550	2940	2940	2940	2940	0
18	20240305	191200	1842014550	2940	2940	2940	2940	0
19	20240305	191100	1842014550	2940	2940	2940	2940	0
20	20240305	191000	1842014550	2940	2940	2940	2940	0
21	20240305	190900	1842014550	2940	2940	2940	2940	0
22	20240305	190800	1842014550	2940	2940	2940	2940	0
23	20240305	190700	1842014550	2940	2940	2940	2940	0
24	20240305	190600	1842014550	2940	2940	2940	2940	0
25	20240305	190500	1842014550	2940	2940	2940	2940	0
26	20240305	190400	1842014550	2940	2940	2940	2940	0
27	20240305	190300	1842014550	2940	2940	2940	2940	0
28	20240305	190200	1842014550	2940	2940	2940	2940	0
29	20240305	190100	1842014550	2940	2940	2940	2940	0
30	20240305	190000	1842014550	2940	2940	2940	2940	0
31	20240305	185900	1842014550	2940	2940	2940	2940	0
32	20240305	185800	1842014550	2940	2940	2940	2940	6815
33	20240305	185700	1842014550	2940	2940	2940	2940	0
34	20240305	185600	1842014550	2940	2940	2940	2940	0
35	20240305	185500	1842014550	2940	2940	2940	2940	0
36	20240305	185400	1842014550	2940	2940	2940	2940	0
37	20240305	185300	1842014550	2940	2940	2940	2940	0
38	20240305	185200	1842014550	2940	2940	2940	2940	0
39	20240305	185100	1842014550	2940	2940	2940	2940	0
40	20240305	185000	1842014550	2940	2940	2940	2940	0
41	20240305	184900	1842014550	2940	2940	2940	2940	0
42	20240305	184800	1842014550	2940	2940	2940	2940	0
43	20240305	184700	1842014550	2940	2940	2940	2940	0
44	20240305	184600	1842014550	2940	2940	2940	2940	0
45	20240305	184500	1842014550	2940	2940	2940	2940	0
46	20240305	184400	1842014550	2940	2940	2940	2940	0
47	20240305	184300	1842014550	2940	2940	2940	2940	0
48	20240305	184200	1842014550	2940	2940	2940	2940	0
49	20240305	184100	1842014550	2940	2940	2940	2940	0
50	20240305	184000	1842014550	2940	2940	2940	2940	0
51	20240305	183900	1842014550	2940	2940	2940	2940	0
52	20240305	183800	1842014550	2940	2940	2940	2940	0
53	20240305	183700	1842014550	2940	2940	2940	2940	0
54	20240305	183600	1842014550	2940	2940	2940	2940	0
55	20240305	183500	1842014550	2940	2940	2940	2940	0
56	20240305	183400	1842014550	2940	2940	2940	2940	0
57	20240305	183300	1842014550	2940	2940	2940	2940	0
58	20240305	183200	1842014550	2940	2940	2940	2940	0
59	20240305	183100	1842014550	2940	2940	2940	2940	0
60	20240305	183000	1842014550	2940	2940	2940	2940	0
61	20240305	182900	1842014550	2940	2940	2940	2940	0
62	20240305	182800	1842014550	2940	2940	2940	2940	6815
63	20240305	182700	1842014550	2940	2940	2940	2940	0
64	20240305	182600	1842014550	2940	2940	2940	2940	0
65	20240305	182500	1842014550	2940	2940	2940	2940	0
66	20240305	182400	1842014550	2940	2940	2940	2940	0
67	20240305	182300	1842014550	2940	2940	2940	2940	0
68	20240305	182200	1842014550	2940	2940	2940	2940	0
69	20240305	182100	1842014550	2940	2940	2940	2940	0
70	20240305	182000	1842014550	2940	2940	2940	2940	0
71	20240305	181900	1842014550	2940	2940	2940	2940	0
72	20240305	181800	1842014550	2940	2940	2940	2940	0
73	20240305	181700	1842014550	2940	2940	2940	2940	0
74	20240305	181600	1842014550	2940	2940	2940	2940	0
75	20240305	181500	1842014550	2940	2940	2940	2940	0
76	20240305	181400	1842014550	2940	2940	2940	2940	0
77	20240305	181300	1842014550	2940	2940	2940	2940	0
78	20240305	181200	1842014550	2940	2940	2940	2940	0
79	20240305	181100	1842014550	2940	2940	2940	2940	0
80	20240305	181000	1842014550	2940	2940	2940	2940	0
81	20240305	180900	1842014550	2940	2940	2940	2940	0
82	20240305	180800	1842014550	2940	2940	2940	2940	0
83	20240305	180700	1842014550	2940	2940	2940	2940	0
84	20240305	180600	1842014550	2940	2940	2940	2940	0
85	20240305	180500	1842014550	2940	2940	2940	2940	0
86	20240305	180400	1842014550	2940	2940	2940	2940	0
87	20240305	180300	1842014550	2940	2940	2940	2940	0
88	20240305	180200	1842014550	2940	2940	2940	2940	0
89	20240305	180100	1842014550	2940	2940	2940	2940	0
90	20240305	180000	1842014550	2940	2940	2940	2940	0
91	20240305	175900	1842014550	2940	2940	2940	2940	0
92	20240305	175800	1842014550	2940	2940	2940	2940	6815
93	20240305	175700	1842014550	2940	2940	2940	2940	0
94	20240305	175600	1842014550	2940	2940	2940	2940	0
95	20240305	175500	1842014550	2940	2940	2940	2940	0
96	20240305	175400	1842014550	2940	2940	2940	2940	0
97	20240305	175300	1842014550	2940	2940	2940	2940	0
98	20240305	175200	1842014550	2940	2940	2940	2940	0
99	20240305	175100	1842014550	2940	2940	2940	2940	0
100	20240305	175000	1842014550	2940	2940	2940	2940	0
101	20240305	174900	1842014550	2940	2940	2940	2940	0
102	20240305	174800	1842014550	2940	2940	2940	2940	0
103	20240305	174700	1842014550	2940	2940	2940	2940	0
104	20240305	174600	1842014550	2940	2940	2940	2940	0
105	20240305	174500	1842014550	2940	2940	2940	2940	0
106	20240305	174400	1842014550	2940	2940	2940	2940	0
107	20240305	174300	1842014550	2940	2940	2940	2940	0
108	20240305	174200	1842014550	2940	2940	2940	2940	0
109	20240305	174100	1842014550	2940	2940	2940	2940	0
110	20240305	174000	1842014550	2940	2940	2940	2940	0
111	20240305	173900	1842014550	2940	2940	2940	2940	0
112	20240305	173800	1842014550	2940	2940	2940	2940	0
113	20240305	173700	1842014550	2940	2940	2940	2940	0
114	20240305	173600	1842014550	2940	2940	2940	2940	0
115	20240305	173500	1842014550	2940	2940	2940	2940	0
116	20240305	173400	1842014550	2940	2940	2940	2940	0
117	20240305	173300	1842014550	2940	2940	2940	2940	0
118	20240305	173200	1842014550	2940	2940	2940	2940	0
119	20240305	173100	1842014550	2940	2940	2940	2940	0
120	20240305	173000	1842014550	2940	2940	2940	2940	0
121	20240305	172900	1842014550	2940	2940	2940	2940	0
122	20240305	172800	1842014550	2940	2940	2940	2940	6815
123	20240305	172700	1842014550	2940	2940	2940	2940	0
124	20240305	172600	1842014550	2940	2940	2940	2940	0
125	20240305	172500	1842014550	2940	2940	2940	2940	0
126	20240305	172400	1842014550	2940	2940	2940	2940	0
127	20240305	172300	1842014550	2940	2940	2940	2940	0
128	20240305	172200	1842014550	2940	2940	2940	2940	0
129	20240305	172100	1842014550	2940	2940	2940	2940	0
130	20240305	172000	1842014550	2940	2940	2940	2940	0
131	20240305	171900	1842014550	2940	2940	2940	2940	0
132	20240305	171800	1842014550	2940	2940	2940	2940	0
133	20240305	171700	1842014550	2940	2940	2940	2940	0
134	20240305	171600	1842014550	2940	2940	2940	2940	0
135	20240305	171500	1842014550	2940	2940	2940	2940	0
136	20240305	171400	1842014550	2940	2940	2940	2940	0
137	20240305	171300	1842014550	2940	2940	2940	2940	0
138	20240305	171200	1842014550	2940	2940	2940	2940	0
139	20240305	171100	1842014550	2940	2940	2940	2940	0
140	20240305	171000	1842014550	2940	2940	2940	2940	0
141	20240305	170900	1842014550	2940	2940	2940	2940	0
142	20240305	170800	1842014550	2940	2940	2940	2940	0
143	20240305	170700	1842014550	2940	2940	2940	2940	0
144	20240305	170600	1842014550	2940	2940	2940	2940	0
145	20240305	170500	1842014550	2940	2940	2940	2940	0
146	20240305	170400	1842014550	2940	2940	2940	2940	0
147	20240305	170300	1842014550	2940	2940	2940	2940	0
148	20240305	170200	1842014550	2940	2940	2940	2940	0
149	20240305	170100	1842014550	2940	2940	2940	2940	0
150	20240305	170000	1842014550	2940	2940	2940	2940	0
151	20240305	165900	1842014550	2940	2940	2940	2940	0
152	20240305	165800	1842014550	2940	2940	2940	2940	6815
153	20240305	165700	1842014550	2940	2940	2940	2940	0
154	20240305	165600	1842014550	2940	2940	2940	2940	0
155	20240305	165500	1842014550	2940	2940	2940	2940	0
156	20240305	165400	1842014550	2940	2940	2940	2940	0
157	20240305	165300	1842014550	2940	2940	2940	2940	0
158	20240305	165200	1842014550	2940	2940	2940	2940	0
159	20240305	165100	1842014550	2940	2940	2940	2940	0
160	20240305	165000	1842014550	2940	2940	2940	2940	0
161	20240305	164900	1842014550	2940	2940	2940	2940	0
162	20240305	164800	1842014550	2940	2940	2940	2940	0
163	20240305	164700	1842014550	2940	2940	2940	2940	0
164	20240305	164600	1842014550	2940	2940	2940	2940	0
165	20240305	164500	1842014550	2940	2940	2940	2940	0
166	20240305	164400	1842014550	2940	2940	2940	2940	0
167	20240305	164300	1842014550	2940	2940	2940	2940	0
168	20240305	164200	1842014550	2940	2940	2940	2940	0
169	20240305	164100	1842014550	2940	2940	2940	2940	0
170	20240305	164000	1842014550	2940	2940	2940	2940	0
171	20240305	163900	1842014550	2940	2940	2940	2940	0
172	20240305	163800	1842014550	2940	2940	2940	2940	0
173	20240305	163700	1842014550	2940	2940	2940	2940	0
174	20240305	163600	1842014550	2940	2940	2940	2940	0
175	20240305	163500	1842014550	2940	2940	2940	2940	0
176	20240305	163400	1842014550	2940	2940	2940	2940	0
177	20240305	163300	1842014550	2940	2940	2940	2940	0
178	20240305	163200	1842014550	2940	2940	2940	2940	0
179	20240305	163100	1842014550	2940	2940	2940	2940	0
180	20240305	163000	1842014550	2940	2940	2940	2940	0
181	20240305	162900	1842014550	2940	2940	2940	2940	0
182	20240305	162800	1842014550	2940	2940	2940	2940	6815
183	20240305	162700	1842014550	2940	2940	2940	2940	0
184	20240305	162600	1842014550	2940	2940	2940	2940	0
185	20240305	162500	1842014550	2940	2940	2940	2940	0
186	20240305	162400	1842014550	2940	2940	2940	2940	0
187	20240305	162300	1842014550	2940	2940	2940	2940	0
188	20240305	162200	1842014550	2940	2940	2940	2940	0
189	20240305	162100	1842014550	2940	2940	2940	2940	0
190	20240305	162000	1842014550	2940	2940	2940	2940	0
191	20240305	161900	1842014550	2940	2940	2940	2940	0
192	20240305	161800	1842014550	2940	2940	2940	2940	0
193	20240305	161700	1842014550	2940	2940	2940	2940	0
194	20240305	161600	1842014550	2940	2940	2940	2940	0
195	20240305	161500	1842014550	2940	2940	2940	2940	0
196	20240305	161400	1842014550	2940	2940	2940	2940	0
197	20240305	161300	1842014550	2940	2940	2940	2940	0
198	20240305	161200	1842014550	2940	2940	2940	2940	0
199	20240305	161100	1842014550	2940	2940	2940	2940	0
200	20240305	161000	1842014550	2940	2940	2940	2940	0
201	20240305	160900	1842014550	2940	2940	2940	2940	0
202	20240305	160800	1842014550	2940	2940	2940	2940	0
203	20240305	160700	1842014550	2940	2940	2940	2940	0
204	20240305	160600	1842014550	2940	2940	2940	2940	0
205	20240305	160500	1842014550	2940	2940	2940	2940	0
206	20240305	160400	1842014550	2940	2940	2940	2940	0
207	20240305	160300	1842014550	2940	2940	2940	2940	0
208	20240305	160200	1842014550	2940	2940	2940	2940	0
209	20240305	160100	1842014550	2940	2940	2940	2940	0
210	20240305	160000	1842014550	2940	2940	2940	2940	0
211	20240305	155900	1842014550	2940	2940	2940	2940	0
212	20240305	155800	1842014550	2940	2940	2940	2940	6815
213	20240305	155700	1842014550	2940	2940	2940	2940	0
214	20240305	155600	1842014550	2940	2940	2940	2940	0
215	20240305	155500	1842014550	2940	2940	2940	2940	0
216	20240305	155400	1842014550	2940	2940	2940	2940	0
217	20240305	155300	1842014550	2940	2940	2940	2940	0
218	20240305	155200	1842014550	2940	2940	2940	2940	0
219	20240305	155100	1842014550	2940	2940	2940	2940	0
220	20240305	155000	1842014550	2940	2940	2940	2940	0
221	20240305	154900	1842014550	2940	2940	2940	2940	0
222	20240305	154800	1842014550	2940	2940	2940	2940	0
223	20240305	154700	1842014550	2940	2940	2940	2940	0
224	20240305	154600	1842014550	2940	2940	2940	2940	0
225	20240305	154500	1842014550	2940	2940	2940	2940	0
226	20240305	154400	1842014550	2940	2940	2940	2940	0
227	20240305	154300	1842014550	2940	2940	2940	2940	0
228	20240305	154200	1842014550	2940	2940	2940	2940	0
229	20240305	154100	1842014550	2940	2940	2940	2940	0
230	20240305	154000	1842014550	2940	2940	2940	2940	0
231	20240305	153900	1842014550	2940	2940	2940	2940	0
232	20240305	153800	1842014550	2940	2940	2940	2940	0
233	20240305	153700	1842014550	2940	2940	2940	2940	0
234	20240305	153600	1842014550	2940	2940	2940	2940	0
235	20240305	153500	1842014550	2940	2940	2940	2940	0
236	20240305	153400	1842014550	2940	2940	2940	2940	0
237	20240305	153300	1842014550	2940	2940	2940	2940	0
238	20240305	153200	1842014550	2940	2940	2940	2940	0
239	20240305	153100	1842014550	2940	2940	2940	2940	0
240	20240305	153000	1842014550	2940	2940	2940	2940	6815
241	20240305	152900	1821978450	2940	2940	2940	2940	0
242	20240305	152800	1821978450	2940	2940	2940	2940	0
243	20240305	152700	1821978450	2940	2940	2940	2940	0
244	20240305	152600	1821978450	2940	2940	2940	2940	0
245	20240305	152500	1821978450	2940	2940	2940	2940	0
246	20240305	152400	1821978450	2940	2940	2940	2940	0
247	20240305	152300	1821978450	2940	2940	2940	2940	0
248	20240305	152200	1821978450	2940	2940	2940	2940	0
249	20240305	152100	1821978450	2940	2940	2940	2940	0
250	20240305	152000	1821978450	2940	2940	2940	2940	0
251	20240305	151900	1821978450	2940	2935	2940	2930	1454
252	20240305	151800	1817711085	2935	2935	2940	2930	1367
253	20240305	151700	1813699085	2940	2940	2940	2935	580
254	20240305	151600	1811996385	2935	2940	2945	2935	1276
255	20240305	151500	1808248700	2940	2945	2945	2940	3316
256	20240305	151400	1798498905	2940	2940	2945	2940	679
257	20240305	151300	1796502355	2940	2940	2940	2940	18
258	20240305	151200	1796449435	2940	2940	2940	2940	715
259	20240305	151100	1794347335	2940	2945	2945	2940	1100
260	20240305	151000	1791108335	2945	2940	2945	2935	3140
261	20240305	150900	1781877975	2945	2940	2945	2940	733
262	20240305	150800	1779719790	2940	2940	2945	2940	238
263	20240305	150700	1779019765	2940	2940	2940	2940	201
264	20240305	150600	1778428825	2935	2940	2940	2935	28
265	20240305	150500	1778346530	2940	2940	2940	2935	303
266	20240305	150400	1777456710	2940	2935	2940	2935	1645
267	20240305	150300	1772620560	2940	2940	2940	2940	100
268	20240305	150200	1772326560	2940	2940	2940	2940	159
269	20240305	150100	1771859100	2935	2940	2940	2935	135
270	20240305	150000	1771462775	2935	2935	2935	2935	38
271	20240305	145900	1771351245	2935	2935	2935	2935	1055
272	20240305	145800	1768254820	2935	2935	2935	2935	100
273	20240305	145700	1767961320	2935	2935	2935	2935	100
274	20240305	145600	1767667820	2930	2930	2935	2930	32
275	20240305	145500	1767574055	2930	2930	2930	2930	1
276	20240305	145400	1767571125	2935	2935	2935	2935	11
277	20240305	145300	1767538840	2935	2935	2935	2935	0
278	20240305	145200	1767538840	2935	2935	2935	2935	36
279	20240305	145100	1767433180	2935	2935	2935	2935	100
280	20240305	145000	1767139680	2935	2935	2935	2935	22
281	20240305	144900	1767075110	2935	2935	2935	2935	407
282	20240305	144800	1765880565	2935	2935	2940	2935	2727
283	20240305	144700	1757876390	2935	2935	2940	2935	623
284	20240305	144600	1756047715	2935	2935	2935	2935	356
285	20240305	144500	1755002855	2930	2930	2930	2930	530
286	20240305	144400	1753449955	2930	2930	2930	2930	1
287	20240305	144300	1753447025	2935	2935	2935	2935	0
288	20240305	144200	1753447025	2935	2935	2935	2930	1652
289	20240305	144100	1748605370	2935	2935	2935	2935	10
290	20240305	144000	1748576020	2935	2935	2935	2935	317
291	20240305	143900	1747645625	2935	2935	2935	2935	283
292	20240305	143800	1746815020	2935	2935	2935	2930	22
293	20240305	143700	1746750455	2935	2930	2935	2930	628
294	20240305	143600	1744907290	2930	2930	2930	2925	274
295	20240305	143500	1744104480	2930	2930	2930	2930	30
296	20240305	143400	1744016580	2930	2930	2930	2930	346
297	20240305	143300	1743002800	2930	2930	2930	2930	20
298	20240305	143200	1742944200	2930	2925	2930	2925	23
299	20240305	143100	1742876815	2925	2930	2930	2925	124
300	20240305	143000	1742513615	2925	2925	2925	2925	0
301	20240305	142900	1742513615	2925	2925	2925	2925	0
302	20240305	142800	1742513615	2925	2930	2930	2925	405
303	20240305	142700	1741326990	2930	2930	2930	2930	13
304	20240305	142600	1741288900	2930	2930	2930	2920	2034
305	20240305	142500	1735334520	2930	2925	2930	2925	442
306	20240305	142400	1734039965	2920	2920	2920	2920	204
307	20240305	142300	1733444285	2920	2920	2920	2920	100
308	20240305	142200	1733152285	2920	2920	2920	2920	0
309	20240305	142100	1733152285	2920	2920	2920	2920	0
310	20240305	142000	1733152285	2920	2925	2925	2920	190
311	20240305	141900	1732597035	2930	2930	2930	2930	1
312	20240305	141800	1732594105	2915	2920	2925	2915	1489
313	20240305	141700	1728240410	2915	2915	2915	2915	34
314	20240305	141600	1728141300	2915	2915	2915	2915	0
315	20240305	141500	1728141300	2915	2915	2915	2915	0
316	20240305	141400	1728141300	2915	2915	2915	2915	0
317	20240305	141300	1728141300	2915	2915	2915	2915	351
318	20240305	141200	1727118135	2915	2915	2915	2915	340
319	20240305	141100	1726127035	2915	2915	2915	2915	0
320	20240305	141000	1726127035	2915	2915	2915	2915	38
321	20240305	140900	1726016265	2915	2915	2915	2915	30
322	20240305	140800	1725928815	2915	2915	2915	2915	553
323	20240305	140700	1724316820	2915	2920	2920	2915	883
324	20240305	140600	1721738610	2925	2925	2925	2925	500
325	20240305	140500	1720276110	2920	2920	2920	2920	246
326	20240305	140400	1719557790	2920	2920	2920	2920	10
327	20240305	140300	1719528590	2915	2915	2915	2915	0
328	20240305	140200	1719528590	2915	2915	2915	2915	892
329	20240305	140100	1716928410	2915	2915	2915	2915	35
330	20240305	140000	1716826385	2915	2915	2915	2915	2000
331	20240305	135900	1710996385	2915	2915	2915	2915	30
332	20240305	135800	1710908935	2925	2925	2925	2925	0
333	20240305	135700	1710908935	2925	2925	2925	2925	19
334	20240305	135600	1710853360	2925	2915	2925	2910	1001
335	20240305	135500	1707938785	2920	2920	2920	2920	1001
336	20240305	135400	1705015865	2920	2920	2920	2920	36
337	20240305	135300	1704910745	2920	2920	2920	2920	1
338	20240305	135200	1704907825	2920	2920	2920	2920	1
339	20240305	135100	1704904905	2915	2915	2915	2915	0
340	20240305	135000	1704904905	2915	2915	2915	2915	75
341	20240305	134900	1704686280	2915	2915	2915	2915	715
342	20240305	134800	1702602055	2925	2925	2925	2925	20
343	20240305	134700	1702543555	2925	2925	2925	2915	202
344	20240305	134600	1701952715	2925	2925	2925	2925	0
345	20240305	134500	1701952715	2925	2915	2925	2915	102
346	20240305	134400	1701655375	2920	2925	2925	2920	101
347	20240305	134300	1701359955	2920	2925	2925	2920	675
348	20240305	134200	1699388905	2925	2915	2925	2915	2648
349	20240305	134100	1691648775	2925	2920	2925	2910	8506
350	20240305	134000	1666824905	2920	2920	2920	2920	0
351	20240305	133900	1666824905	2920	2920	2920	2920	0
352	20240305	133800	1666824905	2920	2920	2920	2920	0
353	20240305	133700	1666824905	2920	2920	2920	2920	0
354	20240305	133600	1666824905	2920	2920	2920	2920	20
355	20240305	133500	1666766505	2920	2920	2920	2920	1993
356	20240305	133400	1660946945	2930	2930	2930	2930	870
357	20240305	133300	1658397845	2930	2930	2930	2930	0
358	20240305	133200	1658397845	2930	2930	2930	2930	0
359	20240305	133100	1658397845	2930	2930	2930	2930	1
360	20240305	133000	1658394915	2920	2920	2920	2920	130
361	20240305	132900	1658015315	2925	2925	2925	2925	0
362	20240305	132800	1658015315	2925	2925	2925	2925	0
363	20240305	132700	1658015315	2925	2925	2925	2925	500
364	20240305	132600	1656552815	2920	2920	2920	2920	0
365	20240305	132500	1656552815	2920	2920	2920	2920	30
366	20240305	132400	1656465215	2920	2925	2925	2920	684
367	20240305	132300	1654465015	2930	2930	2930	2930	513
368	20240305	132200	1652961925	2925	2930	2930	2925	105
369	20240305	132100	1652654775	2925	2925	2925	2925	200
370	20240305	132000	1652069775	2925	2925	2925	2925	800
371	20240305	131900	1649729775	2925	2925	2925	2925	79
372	20240305	131800	1649498700	2930	2925	2930	2925	1020
373	20240305	131700	1646515100	2925	2925	2925	2925	0
374	20240305	131600	1646515100	2925	2925	2925	2925	1048
375	20240305	131500	1643449700	2930	2940	2940	2930	96
376	20240305	131400	1643168380	2930	2930	2930	2930	13
377	20240305	131300	1643130290	2925	2925	2925	2925	0
378	20240305	131200	1643130290	2925	2925	2925	2925	201
379	20240305	131100	1642542365	2925	2930	2930	2925	43
380	20240305	131000	1642416585	2930	2930	2930	2930	506
381	20240305	130900	1640934005	2930	2930	2930	2930	7
382	20240305	130800	1640913495	2925	2925	2925	2925	210
383	20240305	130700	1640299245	2925	2925	2925	2925	150
384	20240305	130600	1639860495	2925	2930	2930	2925	1306
385	20240305	130500	1636039945	2930	2935	2935	2925	757
386	20240305	130400	1633822130	2930	2930	2930	2930	0
387	20240305	130300	1633822130	2930	2930	2930	2930	30
388	20240305	130200	1633734230	2930	2930	2930	2930	314
389	20240305	130100	1632814210	2930	2930	2930	2930	258
390	20240305	130000	1632058270	2935	2940	2940	2935	11
391	20240305	125900	1632025955	2940	2930	2940	2930	150
392	20240305	125800	1631586375	2940	2940	2940	2940	20
393	20240305	125700	1631527575	2940	2935	2940	2935	131
394	20240305	125600	1631143005	2935	2935	2935	2935	5
395	20240305	125500	1631128330	2935	2935	2935	2935	287
396	20240305	125400	1630285985	2930	2930	2930	2930	461
397	20240305	125300	1628935255	2925	2925	2925	2925	30
398	20240305	125200	1628847505	2930	2930	2930	2930	0
399	20240305	125100	1628847505	2930	2930	2930	2930	37
400	20240305	125000	1628739095	2930	2930	2930	2930	449
401	20240305	124900	1627423525	2930	2930	2930	2930	2
402	20240305	124800	1627417665	2930	2930	2930	2930	549
403	20240305	124700	1625809095	2925	2925	2925	2925	0
404	20240305	124600	1625809095	2925	2925	2925	2925	15
405	20240305	124500	1625765220	2925	2925	2925	2925	20
406	20240305	124400	1625706720	2920	2925	2925	2920	200
407	20240305	124300	1625122570	2930	2930	2930	2930	0
408	20240305	124200	1625122570	2930	2930	2930	2930	100
409	20240305	124100	1624829570	2930	2930	2930	2930	70
410	20240305	124000	1624624470	2930	2930	2930	2930	85
411	20240305	123900	1624375420	2930	2930	2930	2930	100
412	20240305	123800	1624082420	2930	2930	2930	2930	100
413	20240305	123700	1623789420	2930	2935	2935	2930	1479
414	20240305	123600	1619455925	2930	2930	2930	2930	2938
415	20240305	123500	1610847585	2930	2930	2930	2930	0
416	20240305	123400	1610847585	2930	2930	2930	2930	55
417	20240305	123300	1610686435	2925	2925	2930	2925	90
418	20240305	123200	1610423135	2920	2920	2920	2920	0
419	20240305	123100	1610423135	2920	2925	2925	2920	55
420	20240305	123000	1610262285	2920	2920	2925	2920	343
421	20240305	122900	1609259845	2930	2930	2930	2915	1002
422	20240305	122800	1606338985	2920	2920	2920	2920	1650
423	20240305	122700	1601520985	2920	2920	2920	2920	3
424	20240305	122600	1601512225	2920	2920	2920	2920	1856
425	20240305	122500	1596092705	2920	2920	2920	2920	665
426	20240305	122400	1594150905	2925	2925	2925	2925	30
427	20240305	122300	1594063155	2920	2920	2920	2920	0
428	20240305	122200	1594063155	2920	2920	2920	2920	30
429	20240305	122100	1593975555	2920	2920	2920	2920	3
430	20240305	122000	1593966795	2930	2930	2930	2930	0
431	20240305	121900	1593966795	2930	2930	2930	2930	3
432	20240305	121800	1593958005	2920	2920	2920	2920	174
433	20240305	121700	1593449925	2925	2925	2925	2925	4
434	20240305	121600	1593438225	2925	2920	2925	2920	249
435	20240305	121500	1592711135	2920	2920	2920	2920	500
436	20240305	121400	1591251135	2920	2920	2920	2920	1027
437	20240305	121300	1588252295	2920	2920	2920	2920	133
438	20240305	121200	1587863935	2930	2930	2930	2930	0
439	20240305	121100	1587863935	2930	2930	2930	2930	0
440	20240305	121000	1587863935	2930	2910	2930	2910	2493
441	20240305	120900	1580597105	2915	2915	2915	2915	0
442	20240305	120800	1580597105	2915	2915	2915	2915	19
443	20240305	120700	1580541720	2930	2930	2930	2930	0
444	20240305	120600	1580541720	2930	2930	2930	2930	0
445	20240305	120500	1580541720	2930	2930	2930	2930	15
446	20240305	120400	1580497770	2910	2930	2930	2910	214
447	20240305	120300	1579873765	2910	2920	2930	2910	1159
448	20240305	120200	1576494805	2920	2925	2935	2920	516
449	20240305	120100	1574985845	2915	2920	2920	2915	366
450	20240305	120000	1573918275	2920	2915	2920	2910	2607
451	20240305	115900	1566317625	2915	2915	2915	2915	461
452	20240305	115800	1564973810	2915	2915	2920	2915	712
453	20240305	115700	1562897905	2915	2915	2915	2915	584
454	20240305	115600	1561195545	2915	2915	2915	2915	566
455	20240305	115500	1559545655	2915	2915	2915	2915	1583
456	20240305	115400	1554931210	2915	2915	2915	2915	717
457	20240305	115300	1552841155	2915	2920	2920	2915	620
458	20240305	115200	1551033850	2915	2920	2920	2915	431
459	20240305	115100	1549777435	2915	2915	2915	2915	911
460	20240305	115000	1547121870	2915	2915	2915	2915	505
461	20240305	114900	1545649795	2915	2915	2915	2915	660
462	20240305	114800	1543725895	2920	2915	2920	2915	3477
463	20240305	114700	1533590415	2915	2915	2920	2915	412
464	20240305	114600	1532389380	2915	2920	2920	2915	536
465	20240305	114500	1530824535	2920	2915	2920	2915	2086
466	20240305	114400	1524733700	2920	2925	2925	2915	10966
467	20240305	114300	1492690835	2925	2930	2930	2925	567
468	20240305	114200	1491032310	2930	2930	2930	2925	546
469	20240305	114100	1489433880	2935	2930	2935	2930	595
470	20240305	114000	1487690455	2930	2930	2935	2930	489
471	20240305	113900	1486257680	2930	2930	2930	2925	8746
472	20240305	113800	1460668500	2930	2930	2935	2930	816
473	20240305	113700	1458276615	2930	2930	2935	2930	460
474	20240305	113600	1456928785	2930	2930	2930	2930	1283
475	20240305	113500	1453169595	2930	2930	2930	2930	626
476	20240305	113400	1451335415	2930	2930	2930	2930	856
477	20240305	113300	1448827335	2930	2930	2935	2930	528
478	20240305	113200	1447280245	2930	2935	2935	2930	502
479	20240305	113100	1445809310	2930	2930	2935	2930	877
480	20240305	113000	1443239440	2930	2930	2935	2930	736
481	20240305	112900	1441082265	2930	2930	2930	2925	674
482	20240305	112800	1439109470	2930	2930	2930	2925	469
483	20240305	112700	1437735785	2930	2935	2940	2930	1916
484	20240305	112600	1432113820	2935	2945	2945	2935	5261
485	20240305	112500	1416658915	2945	2945	2945	2945	721
486	20240305	112400	1414535570	2945	2940	2945	2940	811
487	20240305	112300	1412148710	2940	2940	2940	2940	999
488	20240305	112200	1409211650	2945	2940	2945	2940	395
489	20240305	112100	1408050340	2940	2940	2940	2940	648
490	20240305	112000	1406145220	2940	2940	2940	2940	490
491	20240305	111900	1404704620	2940	2940	2940	2940	586
492	20240305	111800	1402981780	2940	2940	2940	2940	581
493	20240305	111700	1401273640	2940	2935	2940	2935	1118
494	20240305	111600	1397989270	2935	2940	2950	2925	15351
495	20240305	111500	1352981110	2940	2940	2945	2940	388
496	20240305	111400	1351838980	2940	2945	2945	2940	2706
497	20240305	111300	1343872180	2945	2950	2950	2945	4347
498	20240305	111200	1331059550	2950	2950	2955	2950	1064
499	20240305	111100	1327917145	2955	2955	2955	2950	1265
500	20240305	111000	1324179620	2955	2965	2970	2955	17880
501	20240305	110900	1271176750	2965	2965	2965	2965	530
502	20240305	110800	1269605300	2965	2965	2965	2965	632
503	20240305	110700	1267731420	2965	2965	2970	2965	580
504	20240305	110600	1266011695	2970	2965	2970	2965	963
505	20240305	110500	1263156295	2965	2975	2975	2965	1739
506	20240305	110400	1257990660	2975	2970	2975	2970	776
507	20240305	110300	1255683290	2970	2965	2975	2965	1585
508	20240305	110200	1250981685	2965	2960	2975	2960	878
509	20240305	110100	1248377140	2960	2970	2975	2960	5064
510	20240305	110000	1233343335	2970	2955	2995	2955	7966
511	20240305	105900	1209630455	2955	2955	2960	2955	634
512	20240305	105800	1207756905	2955	2950	2960	2950	607
513	20240305	105700	1205963495	2955	2945	2955	2945	1203
514	20240305	105600	1202412345	2945	2945	2965	2945	671
515	20240305	105500	1200434960	2945	2950	2965	2945	773
516	20240305	105400	1198152575	2945	2950	2950	2945	5579
517	20240305	105300	1181697570	2950	2950	2955	2950	877
518	20240305	105200	1179110110	2950	2950	2955	2950	1280
519	20240305	105100	1175333865	2950	2955	2965	2950	1441
520	20240305	105000	1171076540	2955	2960	2970	2955	842
521	20240305	104900	1168586335	2960	2955	2965	2955	979
522	20240305	104800	1165689455	2955	2955	2960	2955	552
523	20240305	104700	1164057795	2955	2960	2975	2955	1418
524	20240305	104600	1159860005	2960	2965	2965	2960	1461
525	20240305	104500	1155529230	2970	2975	2975	2965	816
526	20240305	104400	1153106500	2970	2965	2970	2960	2213
527	20240305	104300	1146545990	2965	2970	2970	2960	5158
528	20240305	104200	1131259245	2970	2980	2980	2965	5159
529	20240305	104100	1115931280	2970	2975	2985	2970	1654
530	20240305	104000	1111011930	2975	2980	2985	2975	6425
531	20240305	103900	1091865345	2980	2990	2995	2980	9309
532	20240305	103800	1064059925	2990	2990	2995	2990	1314
533	20240305	103700	1060130975	2990	2990	2995	2990	2362
534	20240305	103600	1053068465	2990	2990	2995	2990	261
535	20240305	103500	1052288020	2985	2985	2990	2985	773
536	20240305	103400	1049980005	2985	2990	2990	2985	917
537	20240305	103300	1047238260	2990	2985	2990	2985	170
538	20240305	103200	1046730040	2990	2990	2995	2990	2531
539	20240305	103100	1039161015	2990	3000	3000	2990	359
540	20240305	103000	1038085630	2995	2990	3000	2990	1534
541	20240305	102900	1033490855	2995	2990	2995	2985	2255
542	20240305	102800	1026749545	2985	2990	2995	2985	2979
543	20240305	102700	1017856070	2985	3010	3010	2985	14097
544	20240305	102600	975657065	3010	3010	3010	3005	728
545	20240305	102500	973465895	3010	3005	3010	3005	1703
546	20240305	102400	968347950	3005	3005	3010	3000	3762
547	20240305	102300	957053260	3005	3010	3015	3005	1276
548	20240305	102200	953206770	3005	3010	3020	3005	3980
549	20240305	102100	941218355	3010	3020	3020	3005	975
550	20240305	102000	938287730	3020	3010	3025	3005	4385
551	20240305	101900	925083750	3010	3020	3020	3005	2381
552	20240305	101800	917918975	3020	3025	3035	3015	5461
553	20240305	101700	901388850	3025	3010	3025	3010	2591
554	20240305	101600	893570620	3015	3015	3015	3010	2324
555	20240305	101500	886571695	3015	3020	3030	3015	1668
556	20240305	101400	881537280	3025	3030	3040	3015	5247
557	20240305	101300	865670875	3035	3035	3050	3030	21928
558	20240305	101200	798952450	3035	3030	3040	3020	13161
559	20240305	101100	759043455	3040	3010	3050	3010	28129
560	20240305	101000	673625385	3015	2995	3015	2995	12101
561	20240305	100900	637261825	2995	2985	2995	2980	31774
562	20240305	100800	542345820	2985	2980	2985	2980	1086
563	20240305	100700	539104235	2980	2985	2985	2980	772
564	20240305	100600	536800315	2985	2980	2985	2980	1128
565	20240305	100500	533433830	2980	2985	2985	2980	519
566	20240305	100400	531884660	2985	2990	2990	2980	1292
567	20240305	100300	528024995	2995	2990	2995	2990	5369
568	20240305	100200	511952230	2990	2980	2995	2980	6168
569	20240305	100100	493529325	2980	2980	2985	2975	2024
570	20240305	100000	487498085	2980	2975	2980	2970	4803
571	20240305	095900	473196505	2975	2970	2975	2965	4283
572	20240305	095800	460476305	2975	2985	2985	2975	4438
573	20240305	095700	447248445	2985	2980	2985	2970	14217
574	20240305	095600	404838750	2980	2965	2990	2965	22916
575	20240305	095500	336567550	2965	2945	2970	2945	11459
576	20240305	095400	302666965	2945	2940	2945	2940	7314
577	20240305	095300	281156635	2945	2945	2950	2940	4008
578	20240305	095200	269367565	2940	2930	2940	2925	4473
579	20240305	095100	256234910	2925	2920	2925	2920	1706
580	20240305	095000	251245890	2910	2910	2910	2905	1226
581	20240305	094900	247678235	2905	2905	2905	2905	1048
582	20240305	094800	244633795	2910	2910	2910	2910	0
583	20240305	094700	244633795	2910	2905	2910	2905	127
584	20240305	094600	244264235	2910	2920	2920	2910	1277
585	20240305	094500	240548115	2920	2910	2920	2910	151
586	20240305	094400	240108095	2915	2915	2915	2910	224
587	20240305	094300	239455305	2915	2915	2915	2915	1
588	20240305	094200	239452390	2915	2915	2915	2915	1
589	20240305	094100	239449475	2910	2910	2910	2910	10
590	20240305	094000	239420375	2910	2915	2915	2910	40
591	20240305	093900	239303925	2915	2915	2915	2915	513
592	20240305	093800	237808530	2915	2915	2915	2905	2125
593	20240305	093700	231624845	2910	2910	2915	2910	208
594	20240305	093600	231019485	2915	2910	2915	2905	1281
595	20240305	093500	227287075	2905	2915	2915	2905	609
596	20240305	093400	225514885	2910	2915	2915	2910	709
597	20240305	093300	223448300	2925	2925	2925	2915	1333
598	20240305	093200	219549575	2925	2915	2925	2915	84
599	20240305	093100	219303885	2925	2925	2925	2915	560
600	20240305	093000	217670350	2925	2925	2925	2925	1
601	20240305	092900	217667425	2925	2915	2925	2910	4692
602	20240305	092800	203986675	2920	2930	2930	2920	14
603	20240305	092700	203945770	2930	2915	2930	2915	331
604	20240305	092600	202980865	2930	2930	2930	2930	1060
605	20240305	092500	199875065	2930	2930	2930	2930	1
606	20240305	092400	199872135	2915	2915	2915	2915	378
607	20240305	092300	198770265	2930	2930	2930	2930	0
608	20240305	092200	198770265	2930	2905	2930	2905	4
609	20240305	092100	198758595	2925	2910	2925	2905	789
610	20240305	092000	196465595	2925	2910	2925	2910	246
611	20240305	091900	195746945	2910	2910	2925	2905	2000
612	20240305	091800	189920145	2910	2915	2930	2910	502
613	20240305	091700	188459035	2910	2935	2935	2910	2329
614	20240305	091600	181660915	2935	2925	2935	2920	702
615	20240305	091500	179607560	2935	2935	2935	2935	531
616	20240305	091400	178049075	2935	2930	2935	2920	2333
617	20240305	091300	171215645	2920	2920	2930	2920	32
618	20240305	091200	171122095	2915	2925	2925	2915	1444
619	20240305	091100	166902930	2930	2930	2935	2920	1169
620	20240305	091000	163475245	2930	2910	2930	2910	2777
621	20240305	090900	155349915	2910	2915	2920	2910	1685
622	20240305	090800	150442460	2915	2915	2920	2915	331
623	20240305	090700	149477280	2915	2920	2920	2915	216
624	20240305	090600	148847585	2915	2925	2930	2915	4217
625	20240305	090500	136519385	2925	2935	2935	2925	2525
626	20240305	090400	129122710	2935	2930	2940	2925	2780
627	20240305	090300	120963460	2930	2925	2930	2915	5027
628	20240305	090200	106268375	2930	2930	2930	2920	2053
629	20240305	090100	100253745	2940	2950	2955	2930	7516
630	20240305	090000	78152700	2955	2940	2955	2930	25575