KissMeData/090710/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	194400	1540111640	2990	2990	2990	2990	5855
3	20240403	194300	1540111640	2990	2990	2990	2990	0
4	20240403	194200	1540111640	2990	2990	2990	2990	0
5	20240403	194100	1540111640	2990	2990	2990	2990	0
6	20240403	194000	1540111640	2990	2990	2990	2990	0
7	20240403	193900	1540111640	2990	2990	2990	2990	0
8	20240403	193800	1540111640	2990	2990	2990	2990	0
9	20240403	193700	1540111640	2990	2990	2990	2990	0
10	20240403	193600	1540111640	2990	2990	2990	2990	0
11	20240403	193500	1540111640	2990	2990	2990	2990	0
12	20240403	193400	1540111640	2990	2990	2990	2990	0
13	20240403	193300	1540111640	2990	2990	2990	2990	0
14	20240403	193200	1540111640	2990	2990	2990	2990	0
15	20240403	193100	1540111640	2990	2990	2990	2990	0
16	20240403	193000	1540111640	2990	2990	2990	2990	0
17	20240403	192900	1540111640	2990	2990	2990	2990	0
18	20240403	192800	1540111640	2990	2990	2990	2990	0
19	20240403	192700	1540111640	2990	2990	2990	2990	0
20	20240403	192600	1540111640	2990	2990	2990	2990	0
21	20240403	192500	1540111640	2990	2990	2990	2990	0
22	20240403	192400	1540111640	2990	2990	2990	2990	0
23	20240403	192300	1540111640	2990	2990	2990	2990	0
24	20240403	192200	1540111640	2990	2990	2990	2990	0
25	20240403	192100	1540111640	2990	2990	2990	2990	0
26	20240403	192000	1540111640	2990	2990	2990	2990	0
27	20240403	191900	1540111640	2990	2990	2990	2990	0
28	20240403	191800	1540111640	2990	2990	2990	2990	0
29	20240403	191700	1540111640	2990	2990	2990	2990	0
30	20240403	191600	1540111640	2990	2990	2990	2990	0
31	20240403	191500	1540111640	2990	2990	2990	2990	0
32	20240403	191400	1540111640	2990	2990	2990	2990	5855
33	20240403	191300	1540111640	2990	2990	2990	2990	0
34	20240403	191200	1540111640	2990	2990	2990	2990	0
35	20240403	191100	1540111640	2990	2990	2990	2990	0
36	20240403	191000	1540111640	2990	2990	2990	2990	0
37	20240403	190900	1540111640	2990	2990	2990	2990	0
38	20240403	190800	1540111640	2990	2990	2990	2990	0
39	20240403	190700	1540111640	2990	2990	2990	2990	0
40	20240403	190600	1540111640	2990	2990	2990	2990	0
41	20240403	190500	1540111640	2990	2990	2990	2990	0
42	20240403	190400	1540111640	2990	2990	2990	2990	0
43	20240403	190300	1540111640	2990	2990	2990	2990	0
44	20240403	190200	1540111640	2990	2990	2990	2990	0
45	20240403	190100	1540111640	2990	2990	2990	2990	0
46	20240403	190000	1540111640	2990	2990	2990	2990	0
47	20240403	185900	1540111640	2990	2990	2990	2990	0
48	20240403	185800	1540111640	2990	2990	2990	2990	0
49	20240403	185700	1540111640	2990	2990	2990	2990	0
50	20240403	185600	1540111640	2990	2990	2990	2990	0
51	20240403	185500	1540111640	2990	2990	2990	2990	0
52	20240403	185400	1540111640	2990	2990	2990	2990	0
53	20240403	185300	1540111640	2990	2990	2990	2990	0
54	20240403	185200	1540111640	2990	2990	2990	2990	0
55	20240403	185100	1540111640	2990	2990	2990	2990	0
56	20240403	185000	1540111640	2990	2990	2990	2990	0
57	20240403	184900	1540111640	2990	2990	2990	2990	0
58	20240403	184800	1540111640	2990	2990	2990	2990	0
59	20240403	184700	1540111640	2990	2990	2990	2990	0
60	20240403	184600	1540111640	2990	2990	2990	2990	0
61	20240403	184500	1540111640	2990	2990	2990	2990	0
62	20240403	184400	1540111640	2990	2990	2990	2990	5855
63	20240403	184300	1540111640	2990	2990	2990	2990	0
64	20240403	184200	1540111640	2990	2990	2990	2990	0
65	20240403	184100	1540111640	2990	2990	2990	2990	0
66	20240403	184000	1540111640	2990	2990	2990	2990	0
67	20240403	183900	1540111640	2990	2990	2990	2990	0
68	20240403	183800	1540111640	2990	2990	2990	2990	0
69	20240403	183700	1540111640	2990	2990	2990	2990	0
70	20240403	183600	1540111640	2990	2990	2990	2990	0
71	20240403	183500	1540111640	2990	2990	2990	2990	0
72	20240403	183400	1540111640	2990	2990	2990	2990	0
73	20240403	183300	1540111640	2990	2990	2990	2990	0
74	20240403	183200	1540111640	2990	2990	2990	2990	0
75	20240403	183100	1540111640	2990	2990	2990	2990	0
76	20240403	183000	1540111640	2990	2990	2990	2990	0
77	20240403	182900	1540111640	2990	2990	2990	2990	0
78	20240403	182800	1540111640	2990	2990	2990	2990	0
79	20240403	182700	1540111640	2990	2990	2990	2990	0
80	20240403	182600	1540111640	2990	2990	2990	2990	0
81	20240403	182500	1540111640	2990	2990	2990	2990	0
82	20240403	182400	1540111640	2990	2990	2990	2990	0
83	20240403	182300	1540111640	2990	2990	2990	2990	0
84	20240403	182200	1540111640	2990	2990	2990	2990	0
85	20240403	182100	1540111640	2990	2990	2990	2990	0
86	20240403	182000	1540111640	2990	2990	2990	2990	0
87	20240403	181900	1540111640	2990	2990	2990	2990	0
88	20240403	181800	1540111640	2990	2990	2990	2990	0
89	20240403	181700	1540111640	2990	2990	2990	2990	0
90	20240403	181600	1540111640	2990	2990	2990	2990	0
91	20240403	181500	1540111640	2990	2990	2990	2990	0
92	20240403	181400	1540111640	2990	2990	2990	2990	5855
93	20240403	181300	1540111640	2990	2990	2990	2990	0
94	20240403	181200	1540111640	2990	2990	2990	2990	0
95	20240403	181100	1540111640	2990	2990	2990	2990	0
96	20240403	181000	1540111640	2990	2990	2990	2990	0
97	20240403	180900	1540111640	2990	2990	2990	2990	0
98	20240403	180800	1540111640	2990	2990	2990	2990	0
99	20240403	180700	1540111640	2990	2990	2990	2990	0
100	20240403	180600	1540111640	2990	2990	2990	2990	0
101	20240403	180500	1540111640	2990	2990	2990	2990	0
102	20240403	180400	1540111640	2990	2990	2990	2990	0
103	20240403	180300	1540111640	2990	2990	2990	2990	0
104	20240403	180200	1540111640	2990	2990	2990	2990	0
105	20240403	180100	1540111640	2990	2990	2990	2990	0
106	20240403	180000	1540111640	2990	2990	2990	2990	0
107	20240403	175900	1540111640	2990	2990	2990	2990	0
108	20240403	175800	1540111640	2990	2990	2990	2990	0
109	20240403	175700	1540111640	2990	2990	2990	2990	0
110	20240403	175600	1540111640	2990	2990	2990	2990	0
111	20240403	175500	1540111640	2990	2990	2990	2990	0
112	20240403	175400	1540111640	2990	2990	2990	2990	0
113	20240403	175300	1540111640	2990	2990	2990	2990	0
114	20240403	175200	1540111640	2990	2990	2990	2990	0
115	20240403	175100	1540111640	2990	2990	2990	2990	0
116	20240403	175000	1540111640	2990	2990	2990	2990	0
117	20240403	174900	1540111640	2990	2990	2990	2990	0
118	20240403	174800	1540111640	2990	2990	2990	2990	0
119	20240403	174700	1540111640	2990	2990	2990	2990	0
120	20240403	174600	1540111640	2990	2990	2990	2990	0
121	20240403	174500	1540111640	2990	2990	2990	2990	0
122	20240403	174400	1540111640	2990	2990	2990	2990	5855
123	20240403	174300	1540111640	2990	2990	2990	2990	0
124	20240403	174200	1540111640	2990	2990	2990	2990	0
125	20240403	174100	1540111640	2990	2990	2990	2990	0
126	20240403	174000	1540111640	2990	2990	2990	2990	0
127	20240403	173900	1540111640	2990	2990	2990	2990	0
128	20240403	173800	1540111640	2990	2990	2990	2990	0
129	20240403	173700	1540111640	2990	2990	2990	2990	0
130	20240403	173600	1540111640	2990	2990	2990	2990	0
131	20240403	173500	1540111640	2990	2990	2990	2990	0
132	20240403	173400	1540111640	2990	2990	2990	2990	0
133	20240403	173300	1540111640	2990	2990	2990	2990	0
134	20240403	173200	1540111640	2990	2990	2990	2990	0
135	20240403	173100	1540111640	2990	2990	2990	2990	0
136	20240403	173000	1540111640	2990	2990	2990	2990	0
137	20240403	172900	1540111640	2990	2990	2990	2990	0
138	20240403	172800	1540111640	2990	2990	2990	2990	0
139	20240403	172700	1540111640	2990	2990	2990	2990	0
140	20240403	172600	1540111640	2990	2990	2990	2990	0
141	20240403	172500	1540111640	2990	2990	2990	2990	0
142	20240403	172400	1540111640	2990	2990	2990	2990	0
143	20240403	172300	1540111640	2990	2990	2990	2990	0
144	20240403	172200	1540111640	2990	2990	2990	2990	0
145	20240403	172100	1540111640	2990	2990	2990	2990	0
146	20240403	172000	1540111640	2990	2990	2990	2990	0
147	20240403	171900	1540111640	2990	2990	2990	2990	0
148	20240403	171800	1540111640	2990	2990	2990	2990	0
149	20240403	171700	1540111640	2990	2990	2990	2990	0
150	20240403	171600	1540111640	2990	2990	2990	2990	0
151	20240403	171500	1540111640	2990	2990	2990	2990	0
152	20240403	171400	1540111640	2990	2990	2990	2990	5855
153	20240403	171300	1540111640	2990	2990	2990	2990	0
154	20240403	171200	1540111640	2990	2990	2990	2990	0
155	20240403	171100	1540111640	2990	2990	2990	2990	0
156	20240403	171000	1540111640	2990	2990	2990	2990	0
157	20240403	170900	1540111640	2990	2990	2990	2990	0
158	20240403	170800	1540111640	2990	2990	2990	2990	0
159	20240403	170700	1540111640	2990	2990	2990	2990	0
160	20240403	170600	1540111640	2990	2990	2990	2990	0
161	20240403	170500	1540111640	2990	2990	2990	2990	0
162	20240403	170400	1540111640	2990	2990	2990	2990	0
163	20240403	170300	1540111640	2990	2990	2990	2990	0
164	20240403	170200	1540111640	2990	2990	2990	2990	0
165	20240403	170100	1540111640	2990	2990	2990	2990	0
166	20240403	170000	1540111640	2990	2990	2990	2990	0
167	20240403	165900	1540111640	2990	2990	2990	2990	0
168	20240403	165800	1540111640	2990	2990	2990	2990	0
169	20240403	165700	1540111640	2990	2990	2990	2990	0
170	20240403	165600	1540111640	2990	2990	2990	2990	0
171	20240403	165500	1540111640	2990	2990	2990	2990	0
172	20240403	165400	1540111640	2990	2990	2990	2990	0
173	20240403	165300	1540111640	2990	2990	2990	2990	0
174	20240403	165200	1540111640	2990	2990	2990	2990	0
175	20240403	165100	1540111640	2990	2990	2990	2990	0
176	20240403	165000	1540111640	2990	2990	2990	2990	0
177	20240403	164900	1540111640	2990	2990	2990	2990	0
178	20240403	164800	1540111640	2990	2990	2990	2990	0
179	20240403	164700	1540111640	2990	2990	2990	2990	0
180	20240403	164600	1540111640	2990	2990	2990	2990	0
181	20240403	164500	1540111640	2990	2990	2990	2990	0
182	20240403	164400	1540111640	2990	2990	2990	2990	5855
183	20240403	164300	1540111640	2990	2990	2990	2990	0
184	20240403	164200	1540111640	2990	2990	2990	2990	0
185	20240403	164100	1540111640	2990	2990	2990	2990	0
186	20240403	164000	1540111640	2990	2990	2990	2990	0
187	20240403	163900	1540111640	2990	2990	2990	2990	0
188	20240403	163800	1540111640	2990	2990	2990	2990	0
189	20240403	163700	1540111640	2990	2990	2990	2990	0
190	20240403	163600	1540111640	2990	2990	2990	2990	0
191	20240403	163500	1540111640	2990	2990	2990	2990	0
192	20240403	163400	1540111640	2990	2990	2990	2990	0
193	20240403	163300	1540111640	2990	2990	2990	2990	0
194	20240403	163200	1540111640	2990	2990	2990	2990	0
195	20240403	163100	1540111640	2990	2990	2990	2990	0
196	20240403	163000	1540111640	2990	2990	2990	2990	0
197	20240403	162900	1540111640	2990	2990	2990	2990	0
198	20240403	162800	1540111640	2990	2990	2990	2990	0
199	20240403	162700	1540111640	2990	2990	2990	2990	0
200	20240403	162600	1540111640	2990	2990	2990	2990	0
201	20240403	162500	1540111640	2990	2990	2990	2990	0
202	20240403	162400	1540111640	2990	2990	2990	2990	0
203	20240403	162300	1540111640	2990	2990	2990	2990	0
204	20240403	162200	1540111640	2990	2990	2990	2990	0
205	20240403	162100	1540111640	2990	2990	2990	2990	0
206	20240403	162000	1540111640	2990	2990	2990	2990	0
207	20240403	161900	1540111640	2990	2990	2990	2990	0
208	20240403	161800	1540111640	2990	2990	2990	2990	0
209	20240403	161700	1540111640	2990	2990	2990	2990	0
210	20240403	161600	1540111640	2990	2990	2990	2990	0
211	20240403	161500	1540111640	2990	2990	2990	2990	0
212	20240403	161400	1540111640	2990	2990	2990	2990	5855
213	20240403	161300	1540111640	2990	2990	2990	2990	0
214	20240403	161200	1540111640	2990	2990	2990	2990	0
215	20240403	161100	1540111640	2990	2990	2990	2990	0
216	20240403	161000	1540111640	2990	2990	2990	2990	0
217	20240403	160900	1540111640	2990	2990	2990	2990	0
218	20240403	160800	1540111640	2990	2990	2990	2990	0
219	20240403	160700	1540111640	2990	2990	2990	2990	0
220	20240403	160600	1540111640	2990	2990	2990	2990	0
221	20240403	160500	1540111640	2990	2990	2990	2990	0
222	20240403	160400	1540111640	2990	2990	2990	2990	0
223	20240403	160300	1540111640	2990	2990	2990	2990	0
224	20240403	160200	1540111640	2990	2990	2990	2990	0
225	20240403	160100	1540111640	2990	2990	2990	2990	0
226	20240403	160000	1540111640	2990	2990	2990	2990	0
227	20240403	155900	1540111640	2990	2990	2990	2990	0
228	20240403	155800	1540111640	2990	2990	2990	2990	0
229	20240403	155700	1540111640	2990	2990	2990	2990	0
230	20240403	155600	1540111640	2990	2990	2990	2990	0
231	20240403	155500	1540111640	2990	2990	2990	2990	0
232	20240403	155400	1540111640	2990	2990	2990	2990	0
233	20240403	155300	1540111640	2990	2990	2990	2990	0
234	20240403	155200	1540111640	2990	2990	2990	2990	0
235	20240403	155100	1540111640	2990	2990	2990	2990	0
236	20240403	155000	1540111640	2990	2990	2990	2990	0
237	20240403	154900	1540111640	2990	2990	2990	2990	0
238	20240403	154800	1540111640	2990	2990	2990	2990	0
239	20240403	154700	1540111640	2990	2990	2990	2990	0
240	20240403	154600	1540111640	2990	2990	2990	2990	0
241	20240403	154500	1540111640	2990	2990	2990	2990	0
242	20240403	154400	1540111640	2990	2990	2990	2990	5855
243	20240403	154300	1540111640	2990	2990	2990	2990	0
244	20240403	154200	1540111640	2990	2990	2990	2990	0
245	20240403	154100	1540111640	2990	2990	2990	2990	0
246	20240403	154000	1540111640	2990	2990	2990	2990	0
247	20240403	153900	1540111640	2990	2990	2990	2990	0
248	20240403	153800	1540111640	2990	2990	2990	2990	0
249	20240403	153700	1540111640	2990	2990	2990	2990	0
250	20240403	153600	1540111640	2990	2990	2990	2990	0
251	20240403	153500	1540111640	2990	2990	2990	2990	0
252	20240403	153400	1540111640	2990	2990	2990	2990	0
253	20240403	153300	1540111640	2990	2990	2990	2990	0
254	20240403	153200	1540111640	2990	2990	2990	2990	0
255	20240403	153100	1540111640	2990	2990	2990	2990	0
256	20240403	153000	1540111640	2990	2990	2990	2990	5855
257	20240403	152900	1522605190	3000	3000	3000	3000	0
258	20240403	152800	1522605190	3000	3000	3000	3000	0
259	20240403	152700	1522605190	3000	3000	3000	3000	0
260	20240403	152600	1522605190	3000	3000	3000	3000	0
261	20240403	152500	1522605190	3000	3000	3000	3000	0
262	20240403	152400	1522605190	3000	3000	3000	3000	0
263	20240403	152300	1522605190	3000	3000	3000	3000	0
264	20240403	152200	1522605190	3000	3000	3000	3000	0
265	20240403	152100	1522605190	3000	3000	3000	3000	0
266	20240403	152000	1522605190	3000	3000	3000	3000	0
267	20240403	151900	1522605190	3000	3000	3000	2995	719
268	20240403	151800	1520448440	2995	3000	3000	2995	1262
269	20240403	151700	1516665030	3000	3000	3000	2995	146
270	20240403	151600	1516227035	3000	2995	3000	2995	1024
271	20240403	151500	1513157535	3000	2995	3000	2995	397
272	20240403	151400	1511966580	3000	3000	3000	2995	312
273	20240403	151300	1511031730	3000	3000	3000	2995	1539
274	20240403	151200	1506414830	3000	3000	3000	3000	30
275	20240403	151100	1506324830	3000	3000	3000	3000	5
276	20240403	151000	1506309830	3000	2995	3000	2990	531
277	20240403	150900	1504721335	2995	2995	2995	2995	54
278	20240403	150800	1504559605	2995	2985	2995	2985	3401
279	20240403	150700	1494406020	2985	2985	2995	2985	1372
280	20240403	150600	1490310440	2985	2995	2995	2985	2162
281	20240403	150500	1483844960	2990	2995	2995	2990	2391
282	20240403	150400	1476690710	2995	3000	3000	2995	6286
283	20240403	150300	1457833535	3005	3010	3010	3000	907
284	20240403	150200	1455112280	3010	3010	3010	3000	47
285	20240403	150100	1454970860	3000	3010	3010	3000	118
286	20240403	150000	1454616850	3000	3000	3000	3000	447
287	20240403	145900	1453275850	3000	3000	3000	3000	10
288	20240403	145800	1453245850	3010	3010	3010	3000	156
289	20240403	145700	1452776300	3010	3010	3010	3000	1748
290	20240403	145600	1447521200	3010	3005	3010	3005	303
291	20240403	145500	1446609370	3010	3005	3010	3005	840
292	20240403	145400	1444085165	3005	3000	3005	3000	1526
293	20240403	145300	1439505805	3000	2995	3000	2995	2114
294	20240403	145200	1433163835	3000	3000	3000	3000	2107
295	20240403	145100	1426842835	3000	2995	3000	2990	1837
296	20240403	145000	1421339470	2990	2990	2990	2990	132
297	20240403	144900	1420944790	2990	2990	2990	2990	165
298	20240403	144800	1420451440	2995	2995	2995	2995	67
299	20240403	144700	1420250775	2995	2995	2995	2995	24
300	20240403	144600	1420178895	2990	2990	2995	2990	320
301	20240403	144500	1419222020	2990	2990	2995	2990	667
302	20240403	144400	1417224990	2990	2995	2995	2990	241
303	20240403	144300	1416504395	2980	2995	2995	2980	3358
304	20240403	144200	1406457945	2995	2995	2995	2995	280
305	20240403	144100	1405619345	3000	3000	3000	3000	7
306	20240403	144000	1405598345	3000	2995	3000	2995	13
307	20240403	143900	1405559355	2995	3000	3000	2995	305
308	20240403	143800	1404645835	2995	2995	2995	2995	118
309	20240403	143700	1404292425	2995	2995	2995	2995	0
310	20240403	143600	1404292425	2995	2995	2995	2995	74
311	20240403	143500	1404070795	2990	2990	2990	2990	1337
312	20240403	143400	1400073165	2990	2990	2990	2990	36
313	20240403	143300	1399965525	2980	2990	2990	2980	1837
314	20240403	143200	1394483955	2990	2990	2990	2985	393
315	20240403	143100	1393309705	2990	2990	2990	2990	314
316	20240403	143000	1392370845	2990	2995	2995	2985	806
317	20240403	142900	1389961215	2990	2995	2995	2990	321
318	20240403	142800	1388999920	2995	2995	2995	2990	772
319	20240403	142700	1386689615	2995	2995	2995	2995	703
320	20240403	142600	1384584130	2995	2990	2995	2985	609
321	20240403	142500	1382764645	2990	2990	2990	2990	0
322	20240403	142400	1382764645	2990	2990	2995	2990	96
323	20240403	142300	1382477600	2985	2985	2985	2985	278
324	20240403	142200	1381647770	2985	2990	2990	2985	1033
325	20240403	142100	1378559105	2990	2995	2995	2990	519
326	20240403	142000	1377007275	2990	2995	2995	2990	122
327	20240403	141900	1376642445	2995	3000	3000	2995	658
328	20240403	141800	1374671590	3000	2995	3000	2995	154
329	20240403	141700	1374210355	2995	2995	2995	2995	941
330	20240403	141600	1371392060	3000	3000	3000	3000	100
331	20240403	141500	1371092060	3000	3000	3000	3000	100
332	20240403	141400	1370792060	3000	3000	3000	3000	4
333	20240403	141300	1370780060	2995	3000	3000	2995	94
334	20240403	141200	1370498525	2985	2985	2985	2985	0
335	20240403	141100	1370498525	2985	2985	2985	2985	2000
336	20240403	141000	1364528525	2985	2990	2990	2985	1743
337	20240403	140900	1359322775	2995	2995	2995	2995	520
338	20240403	140800	1357765375	2995	2995	2995	2995	2002
339	20240403	140700	1351769385	2995	2995	2995	2995	211
340	20240403	140600	1351137440	2990	2995	2995	2990	197
341	20240403	140500	1350548395	2990	2990	2990	2990	270
342	20240403	140400	1349741095	2990	2990	2990	2990	415
343	20240403	140300	1348500245	2990	2990	2990	2990	321
344	20240403	140200	1347540455	2990	2990	2990	2990	359
345	20240403	140100	1346467045	2990	2990	2990	2990	302
346	20240403	140000	1345564065	2990	3000	3000	2990	1835
347	20240403	135900	1340062905	2990	3000	3000	2990	2889
348	20240403	135800	1331416905	3000	3000	3000	3000	373
349	20240403	135700	1330297905	3000	3000	3000	3000	258
350	20240403	135600	1329523905	3000	3000	3000	3000	552
351	20240403	135500	1327867905	3000	3000	3000	2995	554
352	20240403	135400	1326207145	3000	2995	3000	2995	154
353	20240403	135300	1325745395	3000	3000	3000	3000	0
354	20240403	135200	1325745395	3000	3000	3000	3000	20
355	20240403	135100	1325685395	3000	3000	3000	3000	50
356	20240403	135000	1325535395	3000	3000	3000	3000	13
357	20240403	134900	1325496395	3000	3000	3000	3000	84
358	20240403	134800	1325244395	3000	3000	3000	3000	0
359	20240403	134700	1325244395	3000	3005	3005	3000	199
360	20240403	134600	1324646850	3000	3005	3005	3000	14
361	20240403	134500	1324604795	3005	3005	3005	3005	1
362	20240403	134400	1324601790	3005	3005	3005	3005	200
363	20240403	134300	1324000790	3000	3005	3005	3000	31
364	20240403	134200	1323907785	3005	3005	3005	3005	1
365	20240403	134100	1323904780	2990	3000	3000	2990	2861
366	20240403	134000	1315348330	3000	3010	3010	2985	8587
367	20240403	133900	1289668585	3010	3010	3010	3010	63
368	20240403	133800	1289478955	3005	3005	3005	3005	227
369	20240403	133700	1288796820	3005	3005	3005	3005	1
370	20240403	133600	1288793815	3000	3000	3000	3000	1301
371	20240403	133500	1284890815	3000	3000	3000	3000	2
372	20240403	133400	1284884815	3005	3005	3005	3005	334
373	20240403	133300	1283881145	3005	3010	3010	3005	11
374	20240403	133200	1283848085	3010	3010	3010	3010	136
375	20240403	133100	1283438725	3010	3010	3010	3010	102
376	20240403	133000	1283131705	3010	3000	3010	3000	302
377	20240403	132900	1282225695	3000	3000	3000	3000	0
378	20240403	132800	1282225695	3000	3000	3000	3000	1989
379	20240403	132700	1276258695	3000	3000	3000	3000	46
380	20240403	132600	1276120695	3000	3000	3000	3000	8
381	20240403	132500	1276096695	3000	3005	3005	3000	40
382	20240403	132400	1275976650	3010	3010	3010	3010	212
383	20240403	132300	1275338530	3010	3010	3010	3010	240
384	20240403	132200	1274616130	3010	3010	3010	3005	14
385	20240403	132100	1274574045	3010	3005	3010	3005	1769
386	20240403	132000	1269249895	3005	3005	3005	3005	518
387	20240403	131900	1267693305	3010	3010	3010	3010	1000
388	20240403	131800	1264683305	3010	3010	3010	3010	1
389	20240403	131700	1264680295	3005	3000	3005	3000	535
390	20240403	131600	1263073775	3000	3000	3000	3000	55
391	20240403	131500	1262908775	3010	3005	3010	3005	104
392	20240403	131400	1262595805	3005	3010	3010	3005	220
393	20240403	131300	1261934605	3015	3015	3015	3010	575
394	20240403	131200	1260203350	3010	3015	3015	3010	34
395	20240403	131100	1260100970	3015	3015	3015	3015	1018
396	20240403	131000	1257031700	3015	3015	3015	3015	32
397	20240403	130900	1256935220	3015	3015	3015	3015	1312
398	20240403	130800	1252979540	3015	3015	3015	3015	101
399	20240403	130700	1252675025	3015	3015	3020	3010	415
400	20240403	130600	1251423780	3015	3010	3015	3005	2299
401	20240403	130500	1244494285	3015	3010	3015	3010	94
402	20240403	130400	1244210975	3010	3010	3010	3010	600
403	20240403	130300	1242404975	3005	3000	3005	3000	53
404	20240403	130200	1242245885	3005	3005	3005	3000	69
405	20240403	130100	1242038780	3005	3005	3005	3005	69
406	20240403	130000	1241831435	3005	3005	3005	3005	0
407	20240403	125900	1241831435	3005	3010	3010	2995	1105
408	20240403	125800	1238510910	3005	3005	3005	3005	528
409	20240403	125700	1236924270	3005	3005	3005	2995	191
410	20240403	125600	1236350800	3005	3000	3005	2995	645
411	20240403	125500	1234415800	2990	2990	2990	2990	1
412	20240403	125400	1234412810	2990	2990	3000	2990	589
413	20240403	125300	1232651690	3000	3000	3000	3000	301
414	20240403	125200	1231748690	3000	3000	3000	2985	129
415	20240403	125100	1231363210	3000	2995	3000	2995	2001
416	20240403	125000	1225362715	2995	2995	2995	2995	110
417	20240403	124900	1225033265	2995	2995	2995	2995	92
418	20240403	124800	1224757725	2995	2995	2995	2995	578
419	20240403	124700	1223026615	2995	2995	2995	2995	10
420	20240403	124600	1222996665	2995	2995	2995	2995	16
421	20240403	124500	1222948745	2985	2990	2990	2985	211
422	20240403	124400	1222318900	2985	2985	2985	2985	219
423	20240403	124300	1221665185	2985	2980	2985	2980	2286
424	20240403	124200	1214841675	2975	2985	2985	2975	1544
425	20240403	124100	1210239830	2985	2990	2990	2985	209
426	20240403	124000	1209615615	2990	2985	2990	2985	1846
427	20240403	123900	1204105295	2990	2995	2995	2990	8746
428	20240403	123800	1177954750	2990	2990	2990	2990	350
429	20240403	123700	1176908250	2990	2995	2995	2990	28
430	20240403	123600	1176824460	2995	2995	2995	2995	172
431	20240403	123500	1176309320	2995	2995	2995	2995	80
432	20240403	123400	1176069720	2995	2995	2995	2995	11
433	20240403	123300	1176036775	2995	2995	2995	2995	358
434	20240403	123200	1174964565	2995	2995	2995	2995	604
435	20240403	123100	1173155585	3000	3000	3000	3000	1
436	20240403	123000	1173152585	2995	2990	2995	2990	224
437	20240403	122900	1172482775	2990	3000	3000	2990	1936
438	20240403	122800	1166693960	3000	3000	3000	3000	145
439	20240403	122700	1166258960	3000	2990	3000	2990	210
440	20240403	122600	1165630960	2990	3000	3000	2990	9
441	20240403	122500	1165603990	3000	3000	3000	2995	1411
442	20240403	122400	1161372365	3000	3000	3000	3000	333
443	20240403	122300	1160373365	3000	3000	3000	3000	7
444	20240403	122200	1160352365	2995	2995	2995	2995	0
445	20240403	122100	1160352365	2995	3000	3000	2995	191
446	20240403	122000	1159780285	3000	3000	3000	3000	0
447	20240403	121900	1159780285	3000	3000	3000	3000	321
448	20240403	121800	1158817285	3000	3000	3000	3000	11
449	20240403	121700	1158784285	3000	2990	3000	2990	52
450	20240403	121600	1158628295	2990	2990	3000	2990	1714
451	20240403	121500	1153490990	2990	2990	2990	2990	30
452	20240403	121400	1153401290	2990	2990	2990	2990	198
453	20240403	121300	1152809270	2990	2990	2995	2990	227
454	20240403	121200	1152130420	2995	2995	2995	2990	702
455	20240403	121100	1150028930	2995	2995	2995	2990	721
456	20240403	121000	1147873085	2995	2995	2995	2995	1
457	20240403	120900	1147870090	2995	3000	3000	2995	32
458	20240403	120800	1147774095	2995	3000	3000	2985	10008
459	20240403	120700	1117861080	2995	2995	2995	2995	50
460	20240403	120600	1117711330	3000	2995	3000	2990	5001
461	20240403	120500	1102749945	3000	3000	3000	3000	698
462	20240403	120400	1100655945	3000	2990	3000	2990	37
463	20240403	120300	1100545195	2990	2995	2995	2990	363
464	20240403	120200	1099459820	2995	2995	2995	2995	545
465	20240403	120100	1097827545	3000	3000	3000	3000	54
466	20240403	120000	1097665545	3000	3000	3000	3000	1
467	20240403	115900	1097662545	3000	3000	3000	3000	77
468	20240403	115800	1097431545	3000	3000	3000	3000	0
469	20240403	115700	1097431545	3000	3000	3000	3000	338
470	20240403	115600	1096417545	3000	2995	3000	2995	306
471	20240403	115500	1095500465	3000	3000	3000	3000	101
472	20240403	115400	1095197465	2995	2995	3000	2995	19
473	20240403	115300	1095140475	3000	2995	3000	2995	41
474	20240403	115200	1095017625	3000	2990	3000	2990	382
475	20240403	115100	1093874430	2985	2980	2985	2980	874
476	20240403	115000	1091265690	2975	2975	2975	2975	121
477	20240403	114900	1090905715	2960	2965	2970	2960	194
478	20240403	114800	1090331200	2965	2960	2965	2960	311
479	20240403	114700	1089410585	2970	2965	2970	2965	794
480	20240403	114600	1087056370	2965	2970	2970	2965	331
481	20240403	114500	1086073675	2975	2975	2975	2975	79
482	20240403	114400	1085838650	2975	2975	2985	2975	193
483	20240403	114300	1085264205	2980	2985	2985	2980	747
484	20240403	114200	1083037790	2985	2985	2985	2980	999
485	20240403	114100	1080059890	2990	2990	2990	2990	51
486	20240403	114000	1079907400	2990	2990	2990	2990	814
487	20240403	113900	1077473540	2990	2995	2995	2990	8
488	20240403	113800	1077449605	2995	2990	2995	2985	218
489	20240403	113700	1076797730	2995	2995	2995	2995	0
490	20240403	113600	1076797730	2995	3000	3000	2995	5019
491	20240403	113500	1061740825	3000	3000	3000	3000	41
492	20240403	113400	1061617825	3000	3000	3000	3000	1123
493	20240403	113300	1058248825	3000	3000	3000	3000	5
494	20240403	113200	1058233825	3000	2980	3000	2980	5210
495	20240403	113100	1042627510	2985	2990	2990	2985	8
496	20240403	113000	1042603625	2990	2995	2995	2990	986
497	20240403	112900	1039654120	2995	2995	3000	2995	411
498	20240403	112800	1038423170	3000	2995	3000	2995	307
499	20240403	112700	1037503695	2960	3005	3005	2960	502
500	20240403	112600	1036012400	3000	2995	3000	2990	6022
501	20240403	112500	1017958035	2995	2980	2995	2980	5065
502	20240403	112400	1002823225	2970	2970	2980	2970	134
503	20240403	112300	1002424245	2980	2980	2980	2980	335
504	20240403	112200	1001425945	2980	2980	2980	2980	3
505	20240403	112100	1001417005	2980	2960	2980	2960	1592
506	20240403	112000	996685295	2960	2960	2970	2960	5117
507	20240403	111900	981505195	2960	2960	2960	2960	160
508	20240403	111800	981031595	2960	2965	2965	2960	422
509	20240403	111700	979781470	2970	2970	2970	2970	1028
510	20240403	111600	976728310	2970	2970	2970	2970	1684
511	20240403	111500	971726830	2970	2970	2970	2970	0
512	20240403	111400	971726830	2970	2955	2970	2955	3363
513	20240403	111300	961741515	2950	2960	2960	2950	198
514	20240403	111200	961155445	2960	2955	2960	2955	5176
515	20240403	111100	945839980	2955	2955	2955	2955	0
516	20240403	111000	945839980	2955	2955	2955	2945	425
517	20240403	110900	944587185	2955	2955	2955	2955	231
518	20240403	110800	943904580	2955	2955	2955	2955	33
519	20240403	110700	943807065	2945	2945	2945	2945	2514
520	20240403	110600	936403335	2945	2945	2945	2945	0
521	20240403	110500	936403335	2945	2955	2955	2945	1772
522	20240403	110400	931178390	2955	2955	2955	2950	35
523	20240403	110300	931074970	2950	2955	2955	2950	422
524	20240403	110200	929829105	2955	2955	2955	2955	1493
525	20240403	110100	925417290	2955	2955	2955	2955	116
526	20240403	110000	925074510	2955	2955	2955	2955	9
527	20240403	105900	925047915	2955	2955	2955	2955	3
528	20240403	105800	925039050	2950	2955	2955	2950	5828
529	20240403	105700	907846370	2955	2950	2955	2950	419
530	20240403	105600	906608735	2950	2955	2955	2950	1070
531	20240403	105500	903451385	2955	2955	2955	2955	827
532	20240403	105400	901007600	2955	2955	2955	2955	504
533	20240403	105300	899518280	2955	2955	2960	2955	216
534	20240403	105200	898879950	2955	2955	2955	2955	19
535	20240403	105100	898823805	2955	2960	2960	2955	21
536	20240403	105000	898761650	2950	2955	2955	2950	1051
537	20240403	104900	895658205	2955	2960	2960	2955	222
538	20240403	104800	895001835	2960	2955	2960	2955	1733
539	20240403	104700	889880815	2955	2960	2960	2955	103
540	20240403	104600	889576435	2960	2955	2960	2955	50
541	20240403	104500	889428635	2960	2960	2960	2960	1186
542	20240403	104400	885918075	2970	2960	2970	2960	471
543	20240403	104300	884520845	2960	2960	2960	2955	114
544	20240403	104200	884183510	2960	2960	2960	2960	261
545	20240403	104100	883410950	2955	2960	2960	2955	3000
546	20240403	104000	874538130	2960	2960	2960	2960	1002
547	20240403	103900	871572210	2960	2960	2970	2960	2626
548	20240403	103800	863798120	2960	2960	2960	2960	1929
549	20240403	103700	858088280	2960	2965	2965	2960	2086
550	20240403	103600	851905295	2965	2965	2965	2965	40
551	20240403	103500	851786695	2965	2970	2970	2965	3843
552	20240403	103400	840386900	2965	2970	2970	2965	435
553	20240403	103300	839096860	2970	2970	2970	2970	1605
554	20240403	103200	834330010	2970	2970	2970	2965	303
555	20240403	103100	833431000	2970	2970	2970	2960	1891
556	20240403	103000	827827895	2965	2965	2970	2965	318
557	20240403	102900	826884830	2970	2970	2970	2965	3458
558	20240403	102800	816631835	2965	2965	2965	2965	112
559	20240403	102700	816299755	2970	2970	2970	2970	52
560	20240403	102600	816145315	2970	2970	2970	2965	560
561	20240403	102500	814483365	2970	2975	2975	2970	309
562	20240403	102400	813564635	2975	2970	2975	2965	400
563	20240403	102300	812376705	2965	2970	2970	2965	419
564	20240403	102200	811133525	2965	2970	2970	2965	421
565	20240403	102100	809885255	2965	2965	2970	2965	83
566	20240403	102000	809639150	2960	2965	2970	2960	2494
567	20240403	101900	802255465	2965	2970	2970	2965	325
568	20240403	101800	801291785	2965	2965	2965	2965	484
569	20240403	101700	799856725	2965	2965	2965	2965	1016
570	20240403	101600	796844285	2965	2960	2965	2960	1647
571	20240403	101500	791968610	2960	2965	2970	2960	3515
572	20240403	101400	781547395	2965	2965	2965	2965	1
573	20240403	101300	781544430	2970	2970	2970	2965	2547
574	20240403	101200	773990510	2970	2975	2975	2970	937
575	20240403	101100	771207595	2965	2975	2975	2965	1276
576	20240403	101000	767422185	2975	2970	2975	2970	512
577	20240403	100900	765901490	2975	2980	2980	2975	474
578	20240403	100800	764491310	2980	2980	2980	2980	229
579	20240403	100700	763808890	2980	2980	2980	2970	6531
580	20240403	100600	744394900	2975	2985	2985	2975	2051
581	20240403	100500	738282390	2985	2985	2985	2980	141
582	20240403	100400	737862045	2985	2985	2985	2980	1191
583	20240403	100300	734311075	2985	2990	2990	2980	1146
584	20240403	100200	730890575	2990	2990	2990	2985	287
585	20240403	100100	730033865	2990	2990	2990	2985	313
586	20240403	100000	729098445	2990	2990	2990	2990	646
587	20240403	095900	727166905	2990	2990	2990	2975	194
588	20240403	095800	726587145	2975	2975	2990	2970	4547
589	20240403	095700	713057945	2975	2975	2975	2970	722
590	20240403	095600	710912895	2975	2975	2975	2975	196
591	20240403	095500	710329795	2975	2980	2980	2975	538
592	20240403	095400	708727285	2980	2975	2980	2970	1404
593	20240403	095300	704553080	2970	2970	2975	2970	1185
594	20240403	095200	701033170	2970	2975	2980	2970	1520
595	20240403	095100	696511910	2975	2975	2980	2975	1584
596	20240403	095000	691799375	2975	2990	2990	2975	3871
597	20240403	094900	680268485	2990	2990	2995	2985	2996
598	20240403	094800	671320390	2995	2995	2995	2990	1665
599	20240403	094700	666336215	2995	2995	3000	2995	2548
600	20240403	094600	658699955	2995	3000	3000	2995	108
601	20240403	094500	658375970	3000	3000	3000	3000	204
602	20240403	094400	657763970	3000	2995	3000	2995	222
603	20240403	094300	657098860	3000	3005	3005	3000	1731
604	20240403	094200	651903075	3010	3010	3010	3010	120
605	20240403	094100	651541875	3010	3000	3010	3000	2207
606	20240403	094000	644918430	3000	3020	3020	3000	7798
607	20240403	093900	621435315	3020	3020	3025	2990	5373
608	20240403	093800	605264165	3020	3030	3035	3020	4112
609	20240403	093700	592806820	3025	3050	3050	3015	4847
610	20240403	093600	578124690	3050	3020	3060	3020	30293
611	20240403	093500	485752725	3020	3005	3020	3005	2080
612	20240403	093400	479497990	3000	2990	3000	2985	11143
613	20240403	093300	446091810	2995	2985	2995	2985	1346
614	20240403	093200	442067945	2985	2985	2990	2985	2096
615	20240403	093100	435810625	2985	2980	2990	2980	909
616	20240403	093000	433100695	2985	2990	2990	2985	352
617	20240403	092900	432049205	2990	2995	2995	2980	575
618	20240403	092800	430330610	2995	2995	2995	2980	670
619	20240403	092700	428325830	2995	2990	2995	2980	1367
620	20240403	092600	424240940	2990	2990	2990	2985	1143
621	20240403	092500	420827240	2990	2990	2990	2985	2958
622	20240403	092400	411983105	2990	2970	2990	2970	2939
623	20240403	092300	403225090	2965	2960	2970	2960	4709
624	20240403	092200	389264370	2960	2960	2975	2960	4395
625	20240403	092100	376230410	2960	2960	2960	2960	1374
626	20240403	092000	372163370	2960	2935	2960	2935	1735
627	20240403	091900	367034510	2935	2965	2965	2930	5407
628	20240403	091800	351140150	2965	2965	2970	2940	2316
629	20240403	091700	344292685	2965	2965	2965	2935	1500
630	20240403	091600	339862910	2950	2950	2960	2945	4598
631	20240403	091500	326288720	2945	2965	2965	2900	30394
632	20240403	091400	237131270	2960	2970	2970	2960	1176
633	20240403	091300	233645135	2970	2965	2970	2955	4756
634	20240403	091200	219576000	2955	2965	2965	2955	2709
635	20240403	091100	211568945	2965	2965	2965	2965	1084
636	20240403	091000	208354885	2970	2975	2975	2950	15279
637	20240403	090900	163178370	2970	2980	2980	2970	88
638	20240403	090800	162916800	2960	2960	2970	2955	11086
639	20240403	090700	130040080	2960	2955	2970	2955	8915
640	20240403	090600	103670155	2955	2955	2960	2955	1226
641	20240403	090500	100047215	2955	2970	2980	2955	5322
642	20240403	090400	84289690	2960	2970	2980	2960	1867
643	20240403	090300	78746375	2970	2965	2975	2955	13379
644	20240403	090200	39047625	2965	2985	2990	2965	2997
645	20240403	090100	30150450	2985	3000	3000	2965	3727
646	20240403	090000	19054385	3000	3020	3020	3000	6323