KissMeData/047400/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191900	1392711350	2670	2670	2670	2670	1643
3	20240402	191800	1392711350	2670	2670	2670	2670	0
4	20240402	191700	1392711350	2670	2670	2670	2670	0
5	20240402	191600	1392711350	2670	2670	2670	2670	0
6	20240402	191500	1392711350	2670	2670	2670	2670	0
7	20240402	191400	1392711350	2670	2670	2670	2670	0
8	20240402	191300	1392711350	2670	2670	2670	2670	0
9	20240402	191200	1392711350	2670	2670	2670	2670	0
10	20240402	191100	1392711350	2670	2670	2670	2670	0
11	20240402	191000	1392711350	2670	2670	2670	2670	0
12	20240402	190900	1392711350	2670	2670	2670	2670	0
13	20240402	190800	1392711350	2670	2670	2670	2670	0
14	20240402	190700	1392711350	2670	2670	2670	2670	0
15	20240402	190600	1392711350	2670	2670	2670	2670	0
16	20240402	190500	1392711350	2670	2670	2670	2670	0
17	20240402	190400	1392711350	2670	2670	2670	2670	0
18	20240402	190300	1392711350	2670	2670	2670	2670	0
19	20240402	190200	1392711350	2670	2670	2670	2670	0
20	20240402	190100	1392711350	2670	2670	2670	2670	0
21	20240402	190000	1392711350	2670	2670	2670	2670	0
22	20240402	185900	1392711350	2670	2670	2670	2670	0
23	20240402	185800	1392711350	2670	2670	2670	2670	0
24	20240402	185700	1392711350	2670	2670	2670	2670	0
25	20240402	185600	1392711350	2670	2670	2670	2670	0
26	20240402	185500	1392711350	2670	2670	2670	2670	0
27	20240402	185400	1392711350	2670	2670	2670	2670	0
28	20240402	185300	1392711350	2670	2670	2670	2670	0
29	20240402	185200	1392711350	2670	2670	2670	2670	0
30	20240402	185100	1392711350	2670	2670	2670	2670	0
31	20240402	185000	1392711350	2670	2670	2670	2670	0
32	20240402	184900	1392711350	2670	2670	2670	2670	1643
33	20240402	184800	1392711350	2670	2670	2670	2670	0
34	20240402	184700	1392711350	2670	2670	2670	2670	0
35	20240402	184600	1392711350	2670	2670	2670	2670	0
36	20240402	184500	1392711350	2670	2670	2670	2670	0
37	20240402	184400	1392711350	2670	2670	2670	2670	0
38	20240402	184300	1392711350	2670	2670	2670	2670	0
39	20240402	184200	1392711350	2670	2670	2670	2670	0
40	20240402	184100	1392711350	2670	2670	2670	2670	0
41	20240402	184000	1392711350	2670	2670	2670	2670	0
42	20240402	183900	1392711350	2670	2670	2670	2670	0
43	20240402	183800	1392711350	2670	2670	2670	2670	0
44	20240402	183700	1392711350	2670	2670	2670	2670	0
45	20240402	183600	1392711350	2670	2670	2670	2670	0
46	20240402	183500	1392711350	2670	2670	2670	2670	0
47	20240402	183400	1392711350	2670	2670	2670	2670	0
48	20240402	183300	1392711350	2670	2670	2670	2670	0
49	20240402	183200	1392711350	2670	2670	2670	2670	0
50	20240402	183100	1392711350	2670	2670	2670	2670	0
51	20240402	183000	1392711350	2670	2670	2670	2670	0
52	20240402	182900	1392711350	2670	2670	2670	2670	0
53	20240402	182800	1392711350	2670	2670	2670	2670	0
54	20240402	182700	1392711350	2670	2670	2670	2670	0
55	20240402	182600	1392711350	2670	2670	2670	2670	0
56	20240402	182500	1392711350	2670	2670	2670	2670	0
57	20240402	182400	1392711350	2670	2670	2670	2670	0
58	20240402	182300	1392711350	2670	2670	2670	2670	0
59	20240402	182200	1392711350	2670	2670	2670	2670	0
60	20240402	182100	1392711350	2670	2670	2670	2670	0
61	20240402	182000	1392711350	2670	2670	2670	2670	0
62	20240402	181900	1392711350	2670	2670	2670	2670	1643
63	20240402	181800	1392711350	2670	2670	2670	2670	0
64	20240402	181700	1392711350	2670	2670	2670	2670	0
65	20240402	181600	1392711350	2670	2670	2670	2670	0
66	20240402	181500	1392711350	2670	2670	2670	2670	0
67	20240402	181400	1392711350	2670	2670	2670	2670	0
68	20240402	181300	1392711350	2670	2670	2670	2670	0
69	20240402	181200	1392711350	2670	2670	2670	2670	0
70	20240402	181100	1392711350	2670	2670	2670	2670	0
71	20240402	181000	1392711350	2670	2670	2670	2670	0
72	20240402	180900	1392711350	2670	2670	2670	2670	0
73	20240402	180800	1392711350	2670	2670	2670	2670	0
74	20240402	180700	1392711350	2670	2670	2670	2670	0
75	20240402	180600	1392711350	2670	2670	2670	2670	0
76	20240402	180500	1392711350	2670	2670	2670	2670	0
77	20240402	180400	1392711350	2670	2670	2670	2670	0
78	20240402	180300	1392711350	2670	2670	2670	2670	0
79	20240402	180200	1392711350	2670	2670	2670	2670	0
80	20240402	180100	1392711350	2670	2670	2670	2670	0
81	20240402	180000	1392711350	2670	2670	2670	2670	0
82	20240402	175900	1392711350	2670	2670	2670	2670	0
83	20240402	175800	1392711350	2670	2670	2670	2670	0
84	20240402	175700	1392711350	2670	2670	2670	2670	0
85	20240402	175600	1392711350	2670	2670	2670	2670	0
86	20240402	175500	1392711350	2670	2670	2670	2670	0
87	20240402	175400	1392711350	2670	2670	2670	2670	0
88	20240402	175300	1392711350	2670	2670	2670	2670	0
89	20240402	175200	1392711350	2670	2670	2670	2670	0
90	20240402	175100	1392711350	2670	2670	2670	2670	0
91	20240402	175000	1392711350	2670	2670	2670	2670	0
92	20240402	174900	1392711350	2670	2670	2670	2670	1643
93	20240402	174800	1392711350	2670	2670	2670	2670	0
94	20240402	174700	1392711350	2670	2670	2670	2670	0
95	20240402	174600	1392711350	2670	2670	2670	2670	0
96	20240402	174500	1392711350	2670	2670	2670	2670	0
97	20240402	174400	1392711350	2670	2670	2670	2670	0
98	20240402	174300	1392711350	2670	2670	2670	2670	0
99	20240402	174200	1392711350	2670	2670	2670	2670	0
100	20240402	174100	1392711350	2670	2670	2670	2670	0
101	20240402	174000	1392711350	2670	2670	2670	2670	0
102	20240402	173900	1392711350	2670	2670	2670	2670	0
103	20240402	173800	1392711350	2670	2670	2670	2670	0
104	20240402	173700	1392711350	2670	2670	2670	2670	0
105	20240402	173600	1392711350	2670	2670	2670	2670	0
106	20240402	173500	1392711350	2670	2670	2670	2670	0
107	20240402	173400	1392711350	2670	2670	2670	2670	0
108	20240402	173300	1392711350	2670	2670	2670	2670	0
109	20240402	173200	1392711350	2670	2670	2670	2670	0
110	20240402	173100	1392711350	2670	2670	2670	2670	0
111	20240402	173000	1392711350	2670	2670	2670	2670	0
112	20240402	172900	1392711350	2670	2670	2670	2670	0
113	20240402	172800	1392711350	2670	2670	2670	2670	0
114	20240402	172700	1392711350	2670	2670	2670	2670	0
115	20240402	172600	1392711350	2670	2670	2670	2670	0
116	20240402	172500	1392711350	2670	2670	2670	2670	0
117	20240402	172400	1392711350	2670	2670	2670	2670	0
118	20240402	172300	1392711350	2670	2670	2670	2670	0
119	20240402	172200	1392711350	2670	2670	2670	2670	0
120	20240402	172100	1392711350	2670	2670	2670	2670	0
121	20240402	172000	1392711350	2670	2670	2670	2670	0
122	20240402	171900	1392711350	2670	2670	2670	2670	1643
123	20240402	171800	1392711350	2670	2670	2670	2670	0
124	20240402	171700	1392711350	2670	2670	2670	2670	0
125	20240402	171600	1392711350	2670	2670	2670	2670	0
126	20240402	171500	1392711350	2670	2670	2670	2670	0
127	20240402	171400	1392711350	2670	2670	2670	2670	0
128	20240402	171300	1392711350	2670	2670	2670	2670	0
129	20240402	171200	1392711350	2670	2670	2670	2670	0
130	20240402	171100	1392711350	2670	2670	2670	2670	0
131	20240402	171000	1392711350	2670	2670	2670	2670	0
132	20240402	170900	1392711350	2670	2670	2670	2670	0
133	20240402	170800	1392711350	2670	2670	2670	2670	0
134	20240402	170700	1392711350	2670	2670	2670	2670	0
135	20240402	170600	1392711350	2670	2670	2670	2670	0
136	20240402	170500	1392711350	2670	2670	2670	2670	0
137	20240402	170400	1392711350	2670	2670	2670	2670	0
138	20240402	170300	1392711350	2670	2670	2670	2670	0
139	20240402	170200	1392711350	2670	2670	2670	2670	0
140	20240402	170100	1392711350	2670	2670	2670	2670	0
141	20240402	170000	1392711350	2670	2670	2670	2670	0
142	20240402	165900	1392711350	2670	2670	2670	2670	0
143	20240402	165800	1392711350	2670	2670	2670	2670	0
144	20240402	165700	1392711350	2670	2670	2670	2670	0
145	20240402	165600	1392711350	2670	2670	2670	2670	0
146	20240402	165500	1392711350	2670	2670	2670	2670	0
147	20240402	165400	1392711350	2670	2670	2670	2670	0
148	20240402	165300	1392711350	2670	2670	2670	2670	0
149	20240402	165200	1392711350	2670	2670	2670	2670	0
150	20240402	165100	1392711350	2670	2670	2670	2670	0
151	20240402	165000	1392711350	2670	2670	2670	2670	0
152	20240402	164900	1392711350	2670	2670	2670	2670	1643
153	20240402	164800	1392711350	2670	2670	2670	2670	0
154	20240402	164700	1392711350	2670	2670	2670	2670	0
155	20240402	164600	1392711350	2670	2670	2670	2670	0
156	20240402	164500	1392711350	2670	2670	2670	2670	0
157	20240402	164400	1392711350	2670	2670	2670	2670	0
158	20240402	164300	1392711350	2670	2670	2670	2670	0
159	20240402	164200	1392711350	2670	2670	2670	2670	0
160	20240402	164100	1392711350	2670	2670	2670	2670	0
161	20240402	164000	1392711350	2670	2670	2670	2670	0
162	20240402	163900	1392711350	2670	2670	2670	2670	0
163	20240402	163800	1392711350	2670	2670	2670	2670	0
164	20240402	163700	1392711350	2670	2670	2670	2670	0
165	20240402	163600	1392711350	2670	2670	2670	2670	0
166	20240402	163500	1392711350	2670	2670	2670	2670	0
167	20240402	163400	1392711350	2670	2670	2670	2670	0
168	20240402	163300	1392711350	2670	2670	2670	2670	0
169	20240402	163200	1392711350	2670	2670	2670	2670	0
170	20240402	163100	1392711350	2670	2670	2670	2670	0
171	20240402	163000	1392711350	2670	2670	2670	2670	0
172	20240402	162900	1392711350	2670	2670	2670	2670	0
173	20240402	162800	1392711350	2670	2670	2670	2670	0
174	20240402	162700	1392711350	2670	2670	2670	2670	0
175	20240402	162600	1392711350	2670	2670	2670	2670	0
176	20240402	162500	1392711350	2670	2670	2670	2670	0
177	20240402	162400	1392711350	2670	2670	2670	2670	0
178	20240402	162300	1392711350	2670	2670	2670	2670	0
179	20240402	162200	1392711350	2670	2670	2670	2670	0
180	20240402	162100	1392711350	2670	2670	2670	2670	0
181	20240402	162000	1392711350	2670	2670	2670	2670	0
182	20240402	161900	1392711350	2670	2670	2670	2670	1643
183	20240402	161800	1392711350	2670	2670	2670	2670	0
184	20240402	161700	1392711350	2670	2670	2670	2670	0
185	20240402	161600	1392711350	2670	2670	2670	2670	0
186	20240402	161500	1392711350	2670	2670	2670	2670	0
187	20240402	161400	1392711350	2670	2670	2670	2670	0
188	20240402	161300	1392711350	2670	2670	2670	2670	0
189	20240402	161200	1392711350	2670	2670	2670	2670	0
190	20240402	161100	1392711350	2670	2670	2670	2670	0
191	20240402	161000	1392711350	2670	2670	2670	2670	0
192	20240402	160900	1392711350	2670	2670	2670	2670	0
193	20240402	160800	1392711350	2670	2670	2670	2670	0
194	20240402	160700	1392711350	2670	2670	2670	2670	0
195	20240402	160600	1392711350	2670	2670	2670	2670	0
196	20240402	160500	1392711350	2670	2670	2670	2670	0
197	20240402	160400	1392711350	2670	2670	2670	2670	0
198	20240402	160300	1392711350	2670	2670	2670	2670	0
199	20240402	160200	1392711350	2670	2670	2670	2670	0
200	20240402	160100	1392711350	2670	2670	2670	2670	0
201	20240402	160000	1392711350	2670	2670	2670	2670	0
202	20240402	155900	1392711350	2670	2670	2670	2670	0
203	20240402	155800	1392711350	2670	2670	2670	2670	0
204	20240402	155700	1392711350	2670	2670	2670	2670	0
205	20240402	155600	1392711350	2670	2670	2670	2670	0
206	20240402	155500	1392711350	2670	2670	2670	2670	0
207	20240402	155400	1392711350	2670	2670	2670	2670	0
208	20240402	155300	1392711350	2670	2670	2670	2670	0
209	20240402	155200	1392711350	2670	2670	2670	2670	0
210	20240402	155100	1392711350	2670	2670	2670	2670	0
211	20240402	155000	1392711350	2670	2670	2670	2670	0
212	20240402	154900	1392711350	2670	2670	2670	2670	1643
213	20240402	154800	1392711350	2670	2670	2670	2670	0
214	20240402	154700	1392711350	2670	2670	2670	2670	0
215	20240402	154600	1392711350	2670	2670	2670	2670	0
216	20240402	154500	1392711350	2670	2670	2670	2670	0
217	20240402	154400	1392711350	2670	2670	2670	2670	0
218	20240402	154300	1392711350	2670	2670	2670	2670	0
219	20240402	154200	1392711350	2670	2670	2670	2670	0
220	20240402	154100	1392711350	2670	2670	2670	2670	0
221	20240402	154000	1392711350	2670	2670	2670	2670	0
222	20240402	153900	1392711350	2670	2670	2670	2670	0
223	20240402	153800	1392711350	2670	2670	2670	2670	0
224	20240402	153700	1392711350	2670	2670	2670	2670	0
225	20240402	153600	1392711350	2670	2670	2670	2670	0
226	20240402	153500	1392711350	2670	2670	2670	2670	0
227	20240402	153400	1392711350	2670	2670	2670	2670	0
228	20240402	153300	1392711350	2670	2670	2670	2670	0
229	20240402	153200	1392711350	2670	2670	2670	2670	0
230	20240402	153100	1392711350	2670	2670	2670	2670	0
231	20240402	153000	1392711350	2670	2670	2670	2670	1643
232	20240402	152900	1388324540	2675	2675	2675	2675	0
233	20240402	152800	1388324540	2675	2675	2675	2675	0
234	20240402	152700	1388324540	2675	2675	2675	2675	0
235	20240402	152600	1388324540	2675	2675	2675	2675	0
236	20240402	152500	1388324540	2675	2675	2675	2675	0
237	20240402	152400	1388324540	2675	2675	2675	2675	0
238	20240402	152300	1388324540	2675	2675	2675	2675	0
239	20240402	152200	1388324540	2675	2675	2675	2675	0
240	20240402	152100	1388324540	2675	2675	2675	2675	0
241	20240402	152000	1388324540	2675	2675	2675	2675	0
242	20240402	151900	1388324540	2675	2670	2675	2670	659
243	20240402	151800	1386562215	2675	2675	2675	2675	2
244	20240402	151700	1386556865	2670	2670	2675	2670	722
245	20240402	151600	1384629120	2670	2670	2670	2670	131
246	20240402	151500	1384279350	2670	2670	2670	2670	52
247	20240402	151400	1384140510	2665	2665	2670	2665	250
248	20240402	151300	1383473760	2670	2670	2670	2670	90
249	20240402	151200	1383233460	2670	2670	2670	2670	105
250	20240402	151100	1382953110	2675	2675	2675	2670	80
251	20240402	151000	1382739495	2675	2675	2675	2675	1
252	20240402	150900	1382736820	2665	2675	2675	2665	2001
253	20240402	150800	1377403690	2670	2670	2670	2665	596
254	20240402	150700	1375812795	2670	2670	2670	2670	1
255	20240402	150600	1375810125	2670	2670	2670	2670	107
256	20240402	150500	1375524435	2665	2665	2665	2665	11
257	20240402	150400	1375495120	2665	2670	2670	2665	115
258	20240402	150300	1375188495	2670	2670	2670	2670	10
259	20240402	150200	1375161795	2670	2670	2670	2670	147
260	20240402	150100	1374769305	2670	2670	2670	2670	250
261	20240402	150000	1374101805	2670	2665	2670	2665	1418
262	20240402	145900	1370320585	2665	2665	2665	2665	156
263	20240402	145800	1369904845	2665	2665	2665	2665	70
264	20240402	145700	1369718295	2665	2665	2665	2665	51
265	20240402	145600	1369582380	2665	2665	2665	2665	35
266	20240402	145500	1369489105	2665	2660	2665	2660	1890
267	20240402	145400	1364452680	2660	2660	2660	2660	500
268	20240402	145300	1363122680	2660	2660	2660	2660	0
269	20240402	145200	1363122680	2660	2660	2660	2660	1192
270	20240402	145100	1359951960	2660	2660	2660	2660	40
271	20240402	145000	1359845560	2660	2660	2660	2660	143
272	20240402	144900	1359465180	2660	2660	2665	2660	517
273	20240402	144800	1358089940	2660	2660	2665	2660	295
274	20240402	144700	1357305230	2660	2665	2665	2660	579
275	20240402	144600	1355762805	2665	2665	2665	2665	3
276	20240402	144500	1355754810	2665	2665	2665	2665	33
277	20240402	144400	1355666865	2665	2665	2665	2665	25
278	20240402	144300	1355600240	2665	2665	2665	2665	0
279	20240402	144200	1355600240	2665	2660	2665	2660	1189
280	20240402	144100	1352431980	2660	2660	2660	2660	0
281	20240402	144000	1352431980	2660	2660	2660	2660	565
282	20240402	143900	1350929080	2665	2665	2665	2665	32
283	20240402	143800	1350843800	2665	2665	2665	2665	286
284	20240402	143700	1350081610	2665	2665	2665	2665	0
285	20240402	143600	1350081610	2665	2665	2665	2665	85
286	20240402	143500	1349855085	2665	2665	2665	2665	0
287	20240402	143400	1349855085	2665	2665	2665	2665	0
288	20240402	143300	1349855085	2665	2665	2665	2665	102
289	20240402	143200	1349583255	2660	2660	2660	2660	538
290	20240402	143100	1348152175	2660	2665	2665	2660	6096
291	20240402	143000	1331936765	2660	2660	2660	2660	0
292	20240402	142900	1331936765	2660	2660	2660	2660	0
293	20240402	142800	1331936765	2660	2665	2665	2660	200
294	20240402	142700	1331404265	2665	2665	2665	2665	5
295	20240402	142600	1331390940	2665	2665	2665	2665	0
296	20240402	142500	1331390940	2665	2665	2665	2665	10
297	20240402	142400	1331364290	2660	2660	2665	2660	747
298	20240402	142300	1329377210	2665	2670	2670	2665	78
299	20240402	142200	1329169335	2660	2665	2665	2660	75
300	20240402	142100	1328969500	2665	2665	2665	2665	200
301	20240402	142000	1328436500	2665	2665	2665	2665	868
302	20240402	141900	1326123280	2670	2670	2670	2670	0
303	20240402	141800	1326123280	2670	2670	2670	2670	0
304	20240402	141700	1326123280	2670	2665	2670	2665	155
305	20240402	141600	1325710110	2660	2660	2660	2660	150
306	20240402	141500	1325311110	2660	2660	2665	2660	368
307	20240402	141400	1324332050	2665	2660	2665	2660	83
308	20240402	141300	1324111235	2665	2665	2665	2665	0
309	20240402	141200	1324111235	2665	2665	2665	2665	5
310	20240402	141100	1324097910	2665	2665	2665	2665	10
311	20240402	141000	1324071260	2660	2660	2660	2660	85
312	20240402	140900	1323845160	2665	2665	2665	2665	405
313	20240402	140800	1322765835	2665	2665	2665	2665	84
314	20240402	140700	1322541975	2665	2665	2665	2665	64
315	20240402	140600	1322371415	2665	2665	2665	2665	0
316	20240402	140500	1322371415	2665	2665	2665	2665	0
317	20240402	140400	1322371415	2665	2665	2665	2665	292
318	20240402	140300	1321593235	2665	2665	2665	2665	0
319	20240402	140200	1321593235	2665	2665	2665	2665	10
320	20240402	140100	1321566585	2670	2670	2670	2670	10
321	20240402	140000	1321539885	2665	2665	2665	2665	4120
322	20240402	135900	1310560085	2670	2670	2670	2670	118
323	20240402	135800	1310245025	2670	2670	2670	2670	0
324	20240402	135700	1310245025	2670	2670	2670	2670	235
325	20240402	135600	1309617575	2670	2670	2670	2670	0
326	20240402	135500	1309617575	2670	2670	2670	2670	0
327	20240402	135400	1309617575	2670	2670	2670	2670	376
328	20240402	135300	1308613655	2670	2670	2670	2670	767
329	20240402	135200	1306565765	2675	2665	2675	2665	103
330	20240402	135100	1306290755	2665	2670	2670	2665	157
331	20240402	135000	1305872315	2670	2670	2670	2670	20
332	20240402	134900	1305818915	2675	2670	2675	2670	282
333	20240402	134800	1305065905	2665	2665	2665	2665	0
334	20240402	134700	1305065905	2665	2670	2670	2665	110
335	20240402	134600	1304772505	2665	2665	2665	2665	85
336	20240402	134500	1304545980	2665	2665	2670	2665	52
337	20240402	134400	1304407150	2665	2665	2665	2665	105
338	20240402	134300	1304127325	2665	2670	2670	2665	89
339	20240402	134200	1303890055	2665	2670	2670	2665	86
340	20240402	134100	1303660860	2670	2665	2670	2665	86
341	20240402	134000	1303431665	2670	2670	2670	2670	0
342	20240402	133900	1303431665	2670	2670	2670	2670	15
343	20240402	133800	1303391615	2670	2670	2670	2670	0
344	20240402	133700	1303391615	2670	2670	2670	2670	0
345	20240402	133600	1303391615	2670	2670	2670	2670	475
346	20240402	133500	1302123365	2670	2670	2670	2670	20
347	20240402	133400	1302069965	2670	2670	2670	2670	0
348	20240402	133300	1302069965	2670	2670	2670	2665	509
349	20240402	133200	1300711595	2665	2665	2665	2665	85
350	20240402	133100	1300485070	2665	2665	2665	2665	150
351	20240402	133000	1300085320	2670	2675	2675	2670	60
352	20240402	132900	1299924870	2675	2675	2675	2675	803
353	20240402	132800	1297776845	2670	2675	2675	2670	14
354	20240402	132700	1297739405	2670	2670	2670	2670	0
355	20240402	132600	1297739405	2670	2670	2670	2670	369
356	20240402	132500	1296754175	2670	2670	2670	2670	10
357	20240402	132400	1296727475	2670	2670	2670	2670	97
358	20240402	132300	1296468485	2665	2665	2670	2665	83
359	20240402	132200	1296247240	2665	2665	2665	2665	0
360	20240402	132100	1296247240	2665	2665	2665	2665	211
361	20240402	132000	1295684925	2665	2675	2675	2665	2569
362	20240402	131900	1288838500	2675	2670	2675	2670	11
363	20240402	131800	1288809125	2665	2665	2665	2665	74
364	20240402	131700	1288611915	2675	2675	2675	2675	22
365	20240402	131600	1288553065	2670	2665	2675	2665	170
366	20240402	131500	1288099985	2675	2675	2675	2675	0
367	20240402	131400	1288099985	2675	2675	2675	2670	1516
368	20240402	131300	1284052190	2675	2675	2675	2675	0
369	20240402	131200	1284052190	2675	2675	2675	2675	422
370	20240402	131100	1282923340	2675	2675	2675	2675	10
371	20240402	131000	1282896590	2675	2670	2675	2670	76
372	20240402	130900	1282693660	2675	2675	2675	2675	0
373	20240402	130800	1282693660	2675	2670	2675	2670	686
374	20240402	130700	1280860890	2670	2670	2670	2670	0
375	20240402	130600	1280860890	2670	2670	2670	2670	472
376	20240402	130500	1279600650	2665	2665	2665	2665	86
377	20240402	130400	1279371460	2665	2665	2665	2665	2510
378	20240402	130300	1272682310	2670	2670	2670	2670	100
379	20240402	130200	1272415310	2670	2670	2670	2670	150
380	20240402	130100	1272014810	2670	2665	2670	2665	460
381	20240402	130000	1270787035	2670	2665	2670	2665	108
382	20240402	125900	1270499195	2665	2670	2670	2665	1558
383	20240402	125800	1266347115	2670	2665	2670	2665	251
384	20240402	125700	1265678195	2665	2665	2665	2665	350
385	20240402	125600	1264745445	2665	2665	2665	2665	20
386	20240402	125500	1264692145	2665	2665	2665	2665	1000
387	20240402	125400	1262027145	2660	2660	2660	2660	0
388	20240402	125300	1262027145	2660	2665	2665	2660	122
389	20240402	125200	1261702440	2670	2670	2670	2670	2
390	20240402	125100	1261697100	2670	2670	2670	2670	1
391	20240402	125000	1261694430	2660	2660	2660	2660	843
392	20240402	124900	1259452050	2660	2665	2665	2660	600
393	20240402	124800	1257855550	2665	2665	2665	2665	0
394	20240402	124700	1257855550	2665	2665	2665	2665	1
395	20240402	124600	1257852885	2660	2660	2660	2660	2
396	20240402	124500	1257847565	2660	2660	2660	2660	1000
397	20240402	124400	1255187565	2660	2660	2660	2660	6146
398	20240402	124300	1238839205	2665	2665	2665	2665	10
399	20240402	124200	1238812555	2665	2670	2670	2660	279
400	20240402	124100	1238070170	2665	2665	2665	2665	2
401	20240402	124000	1238064840	2665	2665	2665	2665	859
402	20240402	123900	1235775605	2665	2665	2665	2665	74
403	20240402	123800	1235578395	2665	2665	2665	2665	85
404	20240402	123700	1235351870	2665	2665	2665	2665	1
405	20240402	123600	1235349205	2665	2665	2665	2665	1046
406	20240402	123500	1232561615	2665	2665	2665	2665	0
407	20240402	123400	1232561615	2665	2665	2665	2665	85
408	20240402	123300	1232335090	2670	2670	2670	2670	10
409	20240402	123200	1232308390	2665	2665	2665	2665	480
410	20240402	123100	1231029190	2670	2670	2670	2670	1
411	20240402	123000	1231026520	2670	2670	2670	2670	1
412	20240402	122900	1231023850	2660	2660	2660	2660	85
413	20240402	122800	1230797750	2660	2660	2660	2660	0
414	20240402	122700	1230797750	2660	2660	2660	2660	0
415	20240402	122600	1230797750	2660	2665	2665	2660	718
416	20240402	122500	1228884440	2665	2665	2665	2665	0
417	20240402	122400	1228884440	2665	2660	2665	2660	962
418	20240402	122300	1226320750	2665	2660	2665	2660	174
419	20240402	122200	1225857835	2665	2660	2665	2660	437
420	20240402	122100	1224695230	2665	2665	2665	2665	6
421	20240402	122000	1224679240	2665	2665	2665	2665	0
422	20240402	121900	1224679240	2665	2665	2665	2665	13
423	20240402	121800	1224644595	2665	2665	2665	2665	2
424	20240402	121700	1224639265	2660	2660	2660	2660	0
425	20240402	121600	1224639265	2660	2660	2660	2660	67
426	20240402	121500	1224461045	2660	2660	2660	2660	296
427	20240402	121400	1223673685	2660	2660	2660	2660	500
428	20240402	121300	1222343685	2665	2665	2665	2665	69
429	20240402	121200	1222159800	2660	2660	2660	2660	4
430	20240402	121100	1222149160	2665	2665	2665	2660	158
431	20240402	121000	1221728515	2660	2660	2660	2660	250
432	20240402	120900	1221063515	2660	2660	2660	2660	72
433	20240402	120800	1220871995	2660	2660	2660	2660	0
434	20240402	120700	1220871995	2660	2660	2660	2660	0
435	20240402	120600	1220871995	2660	2660	2660	2660	0
436	20240402	120500	1220871995	2660	2660	2660	2660	85
437	20240402	120400	1220645895	2660	2660	2660	2660	0
438	20240402	120300	1220645895	2660	2660	2660	2660	85
439	20240402	120200	1220419795	2660	2665	2665	2660	29
440	20240402	120100	1220342555	2665	2665	2665	2665	1010
441	20240402	120000	1217650905	2665	2665	2665	2665	0
442	20240402	115900	1217650905	2665	2665	2665	2665	1010
443	20240402	115800	1214959255	2665	2665	2665	2665	878
444	20240402	115700	1212619385	2665	2665	2665	2665	25
445	20240402	115600	1212552760	2670	2670	2670	2670	1001
446	20240402	115500	1209880090	2670	2670	2670	2670	1000
447	20240402	115400	1207210090	2670	2665	2670	2665	1082
448	20240402	115300	1204321560	2665	2665	2665	2665	5
449	20240402	115200	1204308235	2670	2670	2670	2670	0
450	20240402	115100	1204308235	2670	2670	2670	2670	15
451	20240402	115000	1204268185	2660	2660	2660	2660	0
452	20240402	114900	1204268185	2660	2670	2670	2660	204
453	20240402	114800	1203723545	2670	2670	2670	2670	193
454	20240402	114700	1203208235	2670	2660	2670	2660	1003
455	20240402	114600	1200540225	2660	2660	2660	2660	0
456	20240402	114500	1200540225	2660	2660	2660	2660	0
457	20240402	114400	1200540225	2660	2665	2665	2660	780
458	20240402	114300	1198462065	2660	2660	2660	2660	1012
459	20240402	114200	1195770145	2660	2665	2665	2660	950
460	20240402	114100	1193239195	2665	2665	2665	2665	0
461	20240402	114000	1193239195	2665	2665	2665	2665	0
462	20240402	113900	1193239195	2665	2660	2665	2660	355
463	20240402	113800	1192293545	2665	2665	2665	2665	615
464	20240402	113700	1190654570	2665	2665	2665	2665	0
465	20240402	113600	1190654570	2665	2665	2665	2665	32
466	20240402	113500	1190569290	2665	2665	2665	2665	0
467	20240402	113400	1190569290	2665	2665	2665	2665	335
468	20240402	113300	1189676515	2660	2660	2660	2660	26
469	20240402	113200	1189607355	2660	2660	2660	2660	1851
470	20240402	113100	1184683695	2665	2665	2665	2665	0
471	20240402	113000	1184683695	2665	2665	2665	2665	11
472	20240402	112900	1184654380	2665	2665	2665	2665	14
473	20240402	112800	1184617070	2665	2660	2665	2660	2060
474	20240402	112700	1179137415	2660	2660	2660	2660	0
475	20240402	112600	1179137415	2660	2660	2660	2660	44
476	20240402	112500	1179020375	2660	2655	2660	2655	1010
477	20240402	112400	1176335365	2660	2660	2660	2660	757
478	20240402	112300	1174321745	2660	2660	2660	2660	540
479	20240402	112200	1172885345	2660	2660	2660	2655	1619
480	20240402	112100	1168586275	2660	2660	2660	2660	207
481	20240402	112000	1168035655	2660	2660	2660	2660	0
482	20240402	111900	1168035655	2660	2660	2660	2660	0
483	20240402	111800	1168035655	2660	2665	2665	2660	2744
484	20240402	111700	1160736330	2665	2665	2665	2665	342
485	20240402	111600	1159824900	2665	2665	2665	2665	211
486	20240402	111500	1159262585	2665	2660	2670	2660	1098
487	20240402	111400	1156341870	2660	2665	2665	2660	6376
488	20240402	111300	1139381360	2665	2660	2665	2660	32
489	20240402	111200	1139296125	2660	2660	2660	2660	1101
490	20240402	111100	1136367465	2665	2665	2665	2665	332
491	20240402	111000	1135482685	2665	2665	2665	2665	2064
492	20240402	110900	1129982125	2665	2665	2665	2665	10
493	20240402	110800	1129955475	2665	2665	2665	2665	197
494	20240402	110700	1129430470	2665	2665	2665	2665	0
495	20240402	110600	1129430470	2665	2670	2670	2665	107
496	20240402	110500	1129144815	2670	2670	2670	2670	1253
497	20240402	110400	1125799305	2670	2670	2670	2670	0
498	20240402	110300	1125799305	2670	2670	2670	2670	6
499	20240402	110200	1125783285	2665	2665	2665	2665	60
500	20240402	110100	1125623385	2670	2665	2670	2665	499
501	20240402	110000	1124293220	2665	2665	2665	2660	1633
502	20240402	105900	1119941705	2665	2665	2665	2665	924
503	20240402	105800	1117479245	2665	2665	2665	2665	1800
504	20240402	105700	1112682245	2670	2670	2670	2670	0
505	20240402	105600	1112682245	2670	2670	2670	2670	902
506	20240402	105500	1110273905	2670	2670	2670	2665	91
507	20240402	105400	1110031360	2670	2670	2670	2670	257
508	20240402	105300	1109345170	2670	2670	2670	2670	1206
509	20240402	105200	1106125150	2670	2670	2670	2670	568
510	20240402	105100	1104608590	2665	2665	2665	2665	0
511	20240402	105000	1104608590	2665	2670	2675	2665	1851
512	20240402	104900	1099674765	2670	2670	2670	2665	338
513	20240402	104800	1098772315	2670	2670	2670	2670	1042
514	20240402	104700	1095990175	2670	2670	2670	2670	1130
515	20240402	104600	1092973075	2675	2675	2675	2675	1
516	20240402	104500	1092970400	2670	2675	2675	2670	1820
517	20240402	104400	1088105350	2670	2670	2670	2670	0
518	20240402	104300	1088105350	2670	2675	2675	2670	11
519	20240402	104200	1088075930	2675	2670	2675	2670	1187
520	20240402	104100	1084901205	2670	2665	2670	2665	2792
521	20240402	104000	1077449065	2665	2670	2670	2665	619
522	20240402	103900	1075799405	2665	2675	2675	2665	6876
523	20240402	103800	1057465590	2670	2675	2675	2670	2120
524	20240402	103700	1051804540	2675	2675	2675	2675	1323
525	20240402	103600	1048265515	2680	2680	2680	2680	105
526	20240402	103500	1047984115	2680	2680	2680	2680	0
527	20240402	103400	1047984115	2680	2685	2685	2675	293
528	20240402	103300	1047198275	2680	2685	2685	2680	2245
529	20240402	103200	1041181670	2685	2685	2685	2685	30
530	20240402	103100	1041101120	2685	2685	2685	2685	18
531	20240402	103000	1041052790	2680	2680	2680	2680	57
532	20240402	102900	1040900030	2675	2675	2675	2675	85
533	20240402	102800	1040672655	2675	2680	2680	2675	57
534	20240402	102700	1040520015	2675	2675	2675	2675	201
535	20240402	102600	1039982340	2675	2670	2675	2670	432
536	20240402	102500	1038826745	2675	2675	2675	2675	1003
537	20240402	102400	1036143720	2680	2680	2680	2680	68
538	20240402	102300	1035961480	2680	2685	2685	2680	271
539	20240402	102200	1035235150	2690	2685	2690	2685	10895
540	20240402	102100	1005982070	2690	2690	2695	2690	43
541	20240402	102000	1005866330	2685	2680	2685	2680	2554
542	20240402	101900	999019240	2680	2670	2680	2670	503
543	20240402	101800	997671210	2675	2675	2675	2675	1551
544	20240402	101700	993522285	2670	2670	2670	2670	331
545	20240402	101600	992638515	2675	2680	2680	2670	467
546	20240402	101500	991389290	2675	2675	2680	2675	420
547	20240402	101400	990265740	2670	2675	2675	2670	1706
548	20240402	101300	985702295	2675	2670	2675	2670	919
549	20240402	101200	983244150	2675	2680	2680	2675	1514
550	20240402	101100	979194170	2675	2680	2680	2675	2141
551	20240402	101000	973466840	2675	2680	2680	2675	189
552	20240402	100900	972961215	2675	2680	2685	2675	5057
553	20240402	100800	959408840	2680	2690	2690	2680	86
554	20240402	100700	959178350	2680	2680	2690	2680	2061
555	20240402	100600	953654860	2685	2690	2690	2680	3826
556	20240402	100500	943373200	2690	2690	2690	2690	10
557	20240402	100400	943346300	2690	2700	2705	2690	4732
558	20240402	100300	930604685	2700	2700	2700	2695	680
559	20240402	100200	928770445	2705	2700	2705	2700	66
560	20240402	100100	928591975	2700	2700	2700	2700	40
561	20240402	100000	928483975	2700	2705	2705	2700	276
562	20240402	095900	927738275	2700	2700	2700	2695	1966
563	20240402	095800	922434945	2705	2705	2705	2700	538
564	20240402	095700	920982155	2705	2705	2705	2700	495
565	20240402	095600	919643605	2705	2710	2710	2705	9453
566	20240402	095500	894070380	2715	2715	2715	2715	1
567	20240402	095400	894067665	2710	2715	2715	2710	261
568	20240402	095300	893360340	2715	2715	2715	2715	389
569	20240402	095200	892304205	2715	2715	2715	2715	7
570	20240402	095100	892285200	2705	2715	2715	2705	2054
571	20240402	095000	886724605	2715	2710	2720	2705	1447
572	20240402	094900	882799060	2705	2705	2705	2705	1
573	20240402	094800	882796355	2715	2720	2720	2710	746
574	20240402	094700	880769435	2720	2715	2720	2705	2167
575	20240402	094600	874901500	2715	2715	2715	2710	578
576	20240402	094500	873332605	2715	2715	2715	2705	1156
577	20240402	094400	870204600	2715	2715	2715	2710	18
578	20240402	094300	870155735	2715	2705	2715	2705	1306
579	20240402	094200	866622935	2705	2710	2710	2695	15137
580	20240402	094100	825686865	2710	2715	2715	2710	3712
581	20240402	094000	815623935	2725	2720	2725	2715	56
582	20240402	093900	815471560	2720	2710	2720	2705	3929
583	20240402	093800	804820065	2715	2715	2720	2710	7030
584	20240402	093700	785742240	2715	2730	2730	2715	6270
585	20240402	093600	768697100	2730	2740	2740	2725	8420
586	20240402	093500	745675230	2740	2765	2770	2740	16832
587	20240402	093400	699271790	2765	2775	2780	2765	4615
588	20240402	093300	686476420	2770	2780	2785	2765	10205
589	20240402	093200	658150605	2780	2785	2785	2765	2935
590	20240402	093100	650014760	2780	2785	2790	2775	10228
591	20240402	093000	621547015	2780	2775	2785	2770	12148
592	20240402	092900	587797150	2775	2780	2790	2775	8532
593	20240402	092800	564023495	2790	2770	2790	2765	8866
594	20240402	092700	539406485	2765	2750	2805	2740	50699
595	20240402	092600	398800785	2755	2755	2760	2740	8358
596	20240402	092500	375807695	2760	2755	2760	2740	20513
597	20240402	092400	319334870	2760	2750	2775	2735	20783
598	20240402	092300	262017285	2750	2710	2750	2695	23413
599	20240402	092200	197895420	2710	2705	2740	2700	23148
600	20240402	092100	134927560	2700	2660	2700	2655	23052
601	20240402	092000	73252030	2660	2655	2660	2655	234
602	20240402	091900	72630545	2655	2650	2655	2650	1630
603	20240402	091800	68306960	2655	2655	2655	2650	1174
604	20240402	091700	65194220	2655	2660	2660	2655	2967
605	20240402	091600	57316825	2660	2660	2660	2655	1011
606	20240402	091500	54628565	2660	2660	2660	2655	586
607	20240402	091400	53072305	2655	2665	2665	2655	253
608	20240402	091300	52399765	2660	2665	2665	2655	150
609	20240402	091200	52000145	2665	2675	2675	2660	2242
610	20240402	091100	46028070	2670	2675	2675	2670	488
611	20240402	091000	44724590	2675	2680	2680	2675	158
612	20240402	090900	44301440	2680	2670	2690	2665	3017
613	20240402	090800	36243820	2670	2675	2675	2665	858
614	20240402	090700	33952830	2675	2690	2690	2670	3531
615	20240402	090600	24504270	2695	2695	2695	2695	0
616	20240402	090500	24504270	2695	2695	2695	2695	82
617	20240402	090400	24283280	2695	2695	2695	2695	60
618	20240402	090300	24121580	2695	2695	2695	2685	247
619	20240402	090200	23456985	2695	2695	2695	2685	259
620	20240402	090100	22759235	2695	2695	2695	2695	0
621	20240402	090000	22759235	2695	2690	2695	2680	8412