KissMeData/226340/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	202100	2019028465	2430	2430	2430	2430	8187
3	20240403	202000	2019028465	2430	2430	2430	2430	0
4	20240403	201900	2019028465	2430	2430	2430	2430	0
5	20240403	201800	2019028465	2430	2430	2430	2430	0
6	20240403	201700	2019028465	2430	2430	2430	2430	0
7	20240403	201600	2019028465	2430	2430	2430	2430	0
8	20240403	201500	2019028465	2430	2430	2430	2430	0
9	20240403	201400	2019028465	2430	2430	2430	2430	0
10	20240403	201300	2019028465	2430	2430	2430	2430	0
11	20240403	201200	2019028465	2430	2430	2430	2430	0
12	20240403	201100	2019028465	2430	2430	2430	2430	0
13	20240403	201000	2019028465	2430	2430	2430	2430	0
14	20240403	200900	2019028465	2430	2430	2430	2430	0
15	20240403	200800	2019028465	2430	2430	2430	2430	0
16	20240403	200700	2019028465	2430	2430	2430	2430	0
17	20240403	200600	2019028465	2430	2430	2430	2430	0
18	20240403	200500	2019028465	2430	2430	2430	2430	0
19	20240403	200400	2019028465	2430	2430	2430	2430	0
20	20240403	200300	2019028465	2430	2430	2430	2430	0
21	20240403	200200	2019028465	2430	2430	2430	2430	0
22	20240403	200100	2019028465	2430	2430	2430	2430	0
23	20240403	200000	2019028465	2430	2430	2430	2430	0
24	20240403	195900	2019028465	2430	2430	2430	2430	0
25	20240403	195800	2019028465	2430	2430	2430	2430	0
26	20240403	195700	2019028465	2430	2430	2430	2430	0
27	20240403	195600	2019028465	2430	2430	2430	2430	0
28	20240403	195500	2019028465	2430	2430	2430	2430	0
29	20240403	195400	2019028465	2430	2430	2430	2430	0
30	20240403	195300	2019028465	2430	2430	2430	2430	0
31	20240403	195200	2019028465	2430	2430	2430	2430	0
32	20240403	195100	2019028465	2430	2430	2430	2430	8187
33	20240403	195000	2019028465	2430	2430	2430	2430	0
34	20240403	194900	2019028465	2430	2430	2430	2430	0
35	20240403	194800	2019028465	2430	2430	2430	2430	0
36	20240403	194700	2019028465	2430	2430	2430	2430	0
37	20240403	194600	2019028465	2430	2430	2430	2430	0
38	20240403	194500	2019028465	2430	2430	2430	2430	0
39	20240403	194400	2019028465	2430	2430	2430	2430	0
40	20240403	194300	2019028465	2430	2430	2430	2430	0
41	20240403	194200	2019028465	2430	2430	2430	2430	0
42	20240403	194100	2019028465	2430	2430	2430	2430	0
43	20240403	194000	2019028465	2430	2430	2430	2430	0
44	20240403	193900	2019028465	2430	2430	2430	2430	0
45	20240403	193800	2019028465	2430	2430	2430	2430	0
46	20240403	193700	2019028465	2430	2430	2430	2430	0
47	20240403	193600	2019028465	2430	2430	2430	2430	0
48	20240403	193500	2019028465	2430	2430	2430	2430	0
49	20240403	193400	2019028465	2430	2430	2430	2430	0
50	20240403	193300	2019028465	2430	2430	2430	2430	0
51	20240403	193200	2019028465	2430	2430	2430	2430	0
52	20240403	193100	2019028465	2430	2430	2430	2430	0
53	20240403	193000	2019028465	2430	2430	2430	2430	0
54	20240403	192900	2019028465	2430	2430	2430	2430	0
55	20240403	192800	2019028465	2430	2430	2430	2430	0
56	20240403	192700	2019028465	2430	2430	2430	2430	0
57	20240403	192600	2019028465	2430	2430	2430	2430	0
58	20240403	192500	2019028465	2430	2430	2430	2430	0
59	20240403	192400	2019028465	2430	2430	2430	2430	0
60	20240403	192300	2019028465	2430	2430	2430	2430	0
61	20240403	192200	2019028465	2430	2430	2430	2430	0
62	20240403	192100	2019028465	2430	2430	2430	2430	8187
63	20240403	192000	2019028465	2430	2430	2430	2430	0
64	20240403	191900	2019028465	2430	2430	2430	2430	0
65	20240403	191800	2019028465	2430	2430	2430	2430	0
66	20240403	191700	2019028465	2430	2430	2430	2430	0
67	20240403	191600	2019028465	2430	2430	2430	2430	0
68	20240403	191500	2019028465	2430	2430	2430	2430	0
69	20240403	191400	2019028465	2430	2430	2430	2430	0
70	20240403	191300	2019028465	2430	2430	2430	2430	0
71	20240403	191200	2019028465	2430	2430	2430	2430	0
72	20240403	191100	2019028465	2430	2430	2430	2430	0
73	20240403	191000	2019028465	2430	2430	2430	2430	0
74	20240403	190900	2019028465	2430	2430	2430	2430	0
75	20240403	190800	2019028465	2430	2430	2430	2430	0
76	20240403	190700	2019028465	2430	2430	2430	2430	0
77	20240403	190600	2019028465	2430	2430	2430	2430	0
78	20240403	190500	2019028465	2430	2430	2430	2430	0
79	20240403	190400	2019028465	2430	2430	2430	2430	0
80	20240403	190300	2019028465	2430	2430	2430	2430	0
81	20240403	190200	2019028465	2430	2430	2430	2430	0
82	20240403	190100	2019028465	2430	2430	2430	2430	0
83	20240403	190000	2019028465	2430	2430	2430	2430	0
84	20240403	185900	2019028465	2430	2430	2430	2430	0
85	20240403	185800	2019028465	2430	2430	2430	2430	0
86	20240403	185700	2019028465	2430	2430	2430	2430	0
87	20240403	185600	2019028465	2430	2430	2430	2430	0
88	20240403	185500	2019028465	2430	2430	2430	2430	0
89	20240403	185400	2019028465	2430	2430	2430	2430	0
90	20240403	185300	2019028465	2430	2430	2430	2430	0
91	20240403	185200	2019028465	2430	2430	2430	2430	0
92	20240403	185100	2019028465	2430	2430	2430	2430	8187
93	20240403	185000	2019028465	2430	2430	2430	2430	0
94	20240403	184900	2019028465	2430	2430	2430	2430	0
95	20240403	184800	2019028465	2430	2430	2430	2430	0
96	20240403	184700	2019028465	2430	2430	2430	2430	0
97	20240403	184600	2019028465	2430	2430	2430	2430	0
98	20240403	184500	2019028465	2430	2430	2430	2430	0
99	20240403	184400	2019028465	2430	2430	2430	2430	0
100	20240403	184300	2019028465	2430	2430	2430	2430	0
101	20240403	184200	2019028465	2430	2430	2430	2430	0
102	20240403	184100	2019028465	2430	2430	2430	2430	0
103	20240403	184000	2019028465	2430	2430	2430	2430	0
104	20240403	183900	2019028465	2430	2430	2430	2430	0
105	20240403	183800	2019028465	2430	2430	2430	2430	0
106	20240403	183700	2019028465	2430	2430	2430	2430	0
107	20240403	183600	2019028465	2430	2430	2430	2430	0
108	20240403	183500	2019028465	2430	2430	2430	2430	0
109	20240403	183400	2019028465	2430	2430	2430	2430	0
110	20240403	183300	2019028465	2430	2430	2430	2430	0
111	20240403	183200	2019028465	2430	2430	2430	2430	0
112	20240403	183100	2019028465	2430	2430	2430	2430	0
113	20240403	183000	2019028465	2430	2430	2430	2430	0
114	20240403	182900	2019028465	2430	2430	2430	2430	0
115	20240403	182800	2019028465	2430	2430	2430	2430	0
116	20240403	182700	2019028465	2430	2430	2430	2430	0
117	20240403	182600	2019028465	2430	2430	2430	2430	0
118	20240403	182500	2019028465	2430	2430	2430	2430	0
119	20240403	182400	2019028465	2430	2430	2430	2430	0
120	20240403	182300	2019028465	2430	2430	2430	2430	0
121	20240403	182200	2019028465	2430	2430	2430	2430	0
122	20240403	182100	2019028465	2430	2430	2430	2430	8187
123	20240403	182000	2019028465	2430	2430	2430	2430	0
124	20240403	181900	2019028465	2430	2430	2430	2430	0
125	20240403	181800	2019028465	2430	2430	2430	2430	0
126	20240403	181700	2019028465	2430	2430	2430	2430	0
127	20240403	181600	2019028465	2430	2430	2430	2430	0
128	20240403	181500	2019028465	2430	2430	2430	2430	0
129	20240403	181400	2019028465	2430	2430	2430	2430	0
130	20240403	181300	2019028465	2430	2430	2430	2430	0
131	20240403	181200	2019028465	2430	2430	2430	2430	0
132	20240403	181100	2019028465	2430	2430	2430	2430	0
133	20240403	181000	2019028465	2430	2430	2430	2430	0
134	20240403	180900	2019028465	2430	2430	2430	2430	0
135	20240403	180800	2019028465	2430	2430	2430	2430	0
136	20240403	180700	2019028465	2430	2430	2430	2430	0
137	20240403	180600	2019028465	2430	2430	2430	2430	0
138	20240403	180500	2019028465	2430	2430	2430	2430	0
139	20240403	180400	2019028465	2430	2430	2430	2430	0
140	20240403	180300	2019028465	2430	2430	2430	2430	0
141	20240403	180200	2019028465	2430	2430	2430	2430	0
142	20240403	180100	2019028465	2430	2430	2430	2430	0
143	20240403	180000	2019028465	2430	2430	2430	2430	0
144	20240403	175900	2019028465	2430	2430	2430	2430	0
145	20240403	175800	2019028465	2430	2430	2430	2430	0
146	20240403	175700	2019028465	2430	2430	2430	2430	0
147	20240403	175600	2019028465	2430	2430	2430	2430	0
148	20240403	175500	2019028465	2430	2430	2430	2430	0
149	20240403	175400	2019028465	2430	2430	2430	2430	0
150	20240403	175300	2019028465	2430	2430	2430	2430	0
151	20240403	175200	2019028465	2430	2430	2430	2430	0
152	20240403	175100	2019028465	2430	2430	2430	2430	8187
153	20240403	175000	2019028465	2430	2430	2430	2430	0
154	20240403	174900	2019028465	2430	2430	2430	2430	0
155	20240403	174800	2019028465	2430	2430	2430	2430	0
156	20240403	174700	2019028465	2430	2430	2430	2430	0
157	20240403	174600	2019028465	2430	2430	2430	2430	0
158	20240403	174500	2019028465	2430	2430	2430	2430	0
159	20240403	174400	2019028465	2430	2430	2430	2430	0
160	20240403	174300	2019028465	2430	2430	2430	2430	0
161	20240403	174200	2019028465	2430	2430	2430	2430	0
162	20240403	174100	2019028465	2430	2430	2430	2430	0
163	20240403	174000	2019028465	2430	2430	2430	2430	0
164	20240403	173900	2019028465	2430	2430	2430	2430	0
165	20240403	173800	2019028465	2430	2430	2430	2430	0
166	20240403	173700	2019028465	2430	2430	2430	2430	0
167	20240403	173600	2019028465	2430	2430	2430	2430	0
168	20240403	173500	2019028465	2430	2430	2430	2430	0
169	20240403	173400	2019028465	2430	2430	2430	2430	0
170	20240403	173300	2019028465	2430	2430	2430	2430	0
171	20240403	173200	2019028465	2430	2430	2430	2430	0
172	20240403	173100	2019028465	2430	2430	2430	2430	0
173	20240403	173000	2019028465	2430	2430	2430	2430	0
174	20240403	172900	2019028465	2430	2430	2430	2430	0
175	20240403	172800	2019028465	2430	2430	2430	2430	0
176	20240403	172700	2019028465	2430	2430	2430	2430	0
177	20240403	172600	2019028465	2430	2430	2430	2430	0
178	20240403	172500	2019028465	2430	2430	2430	2430	0
179	20240403	172400	2019028465	2430	2430	2430	2430	0
180	20240403	172300	2019028465	2430	2430	2430	2430	0
181	20240403	172200	2019028465	2430	2430	2430	2430	0
182	20240403	172100	2019028465	2430	2430	2430	2430	8187
183	20240403	172000	2019028465	2430	2430	2430	2430	0
184	20240403	171900	2019028465	2430	2430	2430	2430	0
185	20240403	171800	2019028465	2430	2430	2430	2430	0
186	20240403	171700	2019028465	2430	2430	2430	2430	0
187	20240403	171600	2019028465	2430	2430	2430	2430	0
188	20240403	171500	2019028465	2430	2430	2430	2430	0
189	20240403	171400	2019028465	2430	2430	2430	2430	0
190	20240403	171300	2019028465	2430	2430	2430	2430	0
191	20240403	171200	2019028465	2430	2430	2430	2430	0
192	20240403	171100	2019028465	2430	2430	2430	2430	0
193	20240403	171000	2019028465	2430	2430	2430	2430	0
194	20240403	170900	2019028465	2430	2430	2430	2430	0
195	20240403	170800	2019028465	2430	2430	2430	2430	0
196	20240403	170700	2019028465	2430	2430	2430	2430	0
197	20240403	170600	2019028465	2430	2430	2430	2430	0
198	20240403	170500	2019028465	2430	2430	2430	2430	0
199	20240403	170400	2019028465	2430	2430	2430	2430	0
200	20240403	170300	2019028465	2430	2430	2430	2430	0
201	20240403	170200	2019028465	2430	2430	2430	2430	0
202	20240403	170100	2019028465	2430	2430	2430	2430	0
203	20240403	170000	2019028465	2430	2430	2430	2430	0
204	20240403	165900	2019028465	2430	2430	2430	2430	0
205	20240403	165800	2019028465	2430	2430	2430	2430	0
206	20240403	165700	2019028465	2430	2430	2430	2430	0
207	20240403	165600	2019028465	2430	2430	2430	2430	0
208	20240403	165500	2019028465	2430	2430	2430	2430	0
209	20240403	165400	2019028465	2430	2430	2430	2430	0
210	20240403	165300	2019028465	2430	2430	2430	2430	0
211	20240403	165200	2019028465	2430	2430	2430	2430	0
212	20240403	165100	2019028465	2430	2430	2430	2430	8187
213	20240403	165000	2019028465	2430	2430	2430	2430	0
214	20240403	164900	2019028465	2430	2430	2430	2430	0
215	20240403	164800	2019028465	2430	2430	2430	2430	0
216	20240403	164700	2019028465	2430	2430	2430	2430	0
217	20240403	164600	2019028465	2430	2430	2430	2430	0
218	20240403	164500	2019028465	2430	2430	2430	2430	0
219	20240403	164400	2019028465	2430	2430	2430	2430	0
220	20240403	164300	2019028465	2430	2430	2430	2430	0
221	20240403	164200	2019028465	2430	2430	2430	2430	0
222	20240403	164100	2019028465	2430	2430	2430	2430	0
223	20240403	164000	2019028465	2430	2430	2430	2430	0
224	20240403	163900	2019028465	2430	2430	2430	2430	0
225	20240403	163800	2019028465	2430	2430	2430	2430	0
226	20240403	163700	2019028465	2430	2430	2430	2430	0
227	20240403	163600	2019028465	2430	2430	2430	2430	0
228	20240403	163500	2019028465	2430	2430	2430	2430	0
229	20240403	163400	2019028465	2430	2430	2430	2430	0
230	20240403	163300	2019028465	2430	2430	2430	2430	0
231	20240403	163200	2019028465	2430	2430	2430	2430	0
232	20240403	163100	2019028465	2430	2430	2430	2430	0
233	20240403	163000	2019028465	2430	2430	2430	2430	0
234	20240403	162900	2019028465	2430	2430	2430	2430	0
235	20240403	162800	2019028465	2430	2430	2430	2430	0
236	20240403	162700	2019028465	2430	2430	2430	2430	0
237	20240403	162600	2019028465	2430	2430	2430	2430	0
238	20240403	162500	2019028465	2430	2430	2430	2430	0
239	20240403	162400	2019028465	2430	2430	2430	2430	0
240	20240403	162300	2019028465	2430	2430	2430	2430	0
241	20240403	162200	2019028465	2430	2430	2430	2430	0
242	20240403	162100	2019028465	2430	2430	2430	2430	8187
243	20240403	162000	2019028465	2430	2430	2430	2430	0
244	20240403	161900	2019028465	2430	2430	2430	2430	0
245	20240403	161800	2019028465	2430	2430	2430	2430	0
246	20240403	161700	2019028465	2430	2430	2430	2430	0
247	20240403	161600	2019028465	2430	2430	2430	2430	0
248	20240403	161500	2019028465	2430	2430	2430	2430	0
249	20240403	161400	2019028465	2430	2430	2430	2430	0
250	20240403	161300	2019028465	2430	2430	2430	2430	0
251	20240403	161200	2019028465	2430	2430	2430	2430	0
252	20240403	161100	2019028465	2430	2430	2430	2430	0
253	20240403	161000	2019028465	2430	2430	2430	2430	0
254	20240403	160900	2019028465	2430	2430	2430	2430	0
255	20240403	160800	2019028465	2430	2430	2430	2430	0
256	20240403	160700	2019028465	2430	2430	2430	2430	0
257	20240403	160600	2019028465	2430	2430	2430	2430	0
258	20240403	160500	2019028465	2430	2430	2430	2430	0
259	20240403	160400	2019028465	2430	2430	2430	2430	0
260	20240403	160300	2019028465	2430	2430	2430	2430	0
261	20240403	160200	2019028465	2430	2430	2430	2430	0
262	20240403	160100	2019028465	2430	2430	2430	2430	0
263	20240403	160000	2019028465	2430	2430	2430	2430	0
264	20240403	155900	2019028465	2430	2430	2430	2430	0
265	20240403	155800	2019028465	2430	2430	2430	2430	0
266	20240403	155700	2019028465	2430	2430	2430	2430	0
267	20240403	155600	2019028465	2430	2430	2430	2430	0
268	20240403	155500	2019028465	2430	2430	2430	2430	0
269	20240403	155400	2019028465	2430	2430	2430	2430	0
270	20240403	155300	2019028465	2430	2430	2430	2430	0
271	20240403	155200	2019028465	2430	2430	2430	2430	0
272	20240403	155100	2019028465	2430	2430	2430	2430	8187
273	20240403	155000	2019028465	2430	2430	2430	2430	0
274	20240403	154900	2019028465	2430	2430	2430	2430	0
275	20240403	154800	2019028465	2430	2430	2430	2430	0
276	20240403	154700	2019028465	2430	2430	2430	2430	0
277	20240403	154600	2019028465	2430	2430	2430	2430	0
278	20240403	154500	2019028465	2430	2430	2430	2430	0
279	20240403	154400	2019028465	2430	2430	2430	2430	0
280	20240403	154300	2019028465	2430	2430	2430	2430	0
281	20240403	154200	2019028465	2430	2430	2430	2430	0
282	20240403	154100	2019028465	2430	2430	2430	2430	0
283	20240403	154000	2019028465	2430	2430	2430	2430	0
284	20240403	153900	2019028465	2430	2430	2430	2430	0
285	20240403	153800	2019028465	2430	2430	2430	2430	0
286	20240403	153700	2019028465	2430	2430	2430	2430	0
287	20240403	153600	2019028465	2430	2430	2430	2430	0
288	20240403	153500	2019028465	2430	2430	2430	2430	0
289	20240403	153400	2019028465	2430	2430	2430	2430	0
290	20240403	153300	2019028465	2430	2430	2430	2430	0
291	20240403	153200	2019028465	2430	2430	2430	2430	0
292	20240403	153100	2019028465	2430	2430	2430	2430	0
293	20240403	153000	2019028465	2430	2430	2430	2430	8187
294	20240403	152900	1999134055	2435	2435	2435	2435	0
295	20240403	152800	1999134055	2435	2435	2435	2435	0
296	20240403	152700	1999134055	2435	2435	2435	2435	0
297	20240403	152600	1999134055	2435	2435	2435	2435	0
298	20240403	152500	1999134055	2435	2435	2435	2435	0
299	20240403	152400	1999134055	2435	2435	2435	2435	0
300	20240403	152300	1999134055	2435	2435	2435	2435	0
301	20240403	152200	1999134055	2435	2435	2435	2435	0
302	20240403	152100	1999134055	2435	2435	2435	2435	0
303	20240403	152000	1999134055	2435	2435	2435	2435	0
304	20240403	151900	1999134055	2435	2425	2435	2415	3895
305	20240403	151800	1989691325	2425	2420	2425	2420	15527
306	20240403	151700	1952115350	2420	2420	2420	2415	622
307	20240403	151600	1950612610	2420	2420	2420	2420	1003
308	20240403	151500	1948185350	2415	2415	2420	2415	3203
309	20240403	151400	1940448290	2415	2415	2415	2415	1593
310	20240403	151300	1936601195	2415	2415	2415	2415	97
311	20240403	151200	1936366940	2415	2415	2415	2410	5067
312	20240403	151100	1924155135	2415	2410	2415	2410	837
313	20240403	151000	1922137950	2410	2415	2415	2410	2014
314	20240403	150900	1917282660	2415	2415	2415	2410	1488
315	20240403	150800	1913691680	2410	2415	2415	2410	305
316	20240403	150700	1912955130	2415	2415	2420	2415	1310
317	20240403	150600	1909790480	2420	2415	2420	2415	2040
318	20240403	150500	1904861235	2415	2425	2425	2415	1635
319	20240403	150400	1900910330	2425	2425	2425	2425	394
320	20240403	150300	1899954880	2425	2425	2425	2425	226
321	20240403	150200	1899406830	2415	2415	2415	2415	122
322	20240403	150100	1899112200	2415	2425	2425	2415	7717
323	20240403	150000	1880474570	2420	2420	2420	2420	0
324	20240403	145900	1880474570	2420	2425	2425	2420	702
325	20240403	145800	1878773220	2425	2425	2425	2425	11
326	20240403	145700	1878746545	2425	2420	2425	2415	232
327	20240403	145600	1878185960	2420	2420	2420	2420	1004
328	20240403	145500	1875756280	2420	2410	2420	2410	2927
329	20240403	145400	1868681800	2415	2415	2415	2415	0
330	20240403	145300	1868681800	2415	2415	2415	2415	36
331	20240403	145200	1868594860	2410	2410	2410	2410	2260
332	20240403	145100	1863148260	2415	2420	2420	2415	2662
333	20240403	145000	1856718260	2420	2420	2420	2420	438
334	20240403	144900	1855658300	2420	2420	2425	2420	557
335	20240403	144800	1854310175	2420	2420	2420	2420	192
336	20240403	144700	1853845535	2420	2415	2420	2415	173
337	20240403	144600	1853427515	2420	2420	2420	2420	289
338	20240403	144500	1852728135	2425	2425	2430	2425	343
339	20240403	144400	1851895915	2415	2415	2415	2415	0
340	20240403	144300	1851895915	2415	2425	2425	2415	1121
341	20240403	144200	1849185150	2425	2425	2425	2425	210
342	20240403	144100	1848675900	2425	2420	2430	2420	73
343	20240403	144000	1848498650	2430	2425	2430	2425	100
344	20240403	143900	1848255725	2420	2420	2420	2420	464
345	20240403	143800	1847132845	2425	2425	2425	2420	260
346	20240403	143700	1846503205	2415	2425	2425	2415	249
347	20240403	143600	1845901390	2420	2420	2420	2420	329
348	20240403	143500	1845105210	2420	2420	2420	2420	100
349	20240403	143400	1844863210	2420	2420	2420	2415	397
350	20240403	143300	1843902480	2420	2425	2425	2420	2490
351	20240403	143200	1837874845	2420	2420	2420	2420	131
352	20240403	143100	1837557825	2425	2420	2425	2420	61
353	20240403	143000	1837410150	2420	2425	2425	2420	1001
354	20240403	142900	1834985690	2425	2430	2430	2425	72
355	20240403	142800	1834810910	2425	2425	2425	2425	1059
356	20240403	142700	1832242835	2425	2425	2425	2425	2150
357	20240403	142600	1827029085	2425	2430	2430	2425	1610
358	20240403	142500	1823124755	2430	2435	2435	2430	417
359	20240403	142400	1822111260	2430	2435	2435	2430	1209
360	20240403	142300	1819173375	2430	2430	2430	2430	1060
361	20240403	142200	1816597575	2430	2430	2430	2430	41
362	20240403	142100	1816497945	2430	2435	2435	2430	1231
363	20240403	142000	1813500935	2435	2435	2435	2435	1131
364	20240403	141900	1810746950	2435	2420	2440	2420	8377
365	20240403	141800	1790361745	2420	2420	2420	2420	617
366	20240403	141700	1788868605	2420	2425	2435	2420	7113
367	20240403	141600	1771637095	2430	2430	2430	2430	819
368	20240403	141500	1769646925	2430	2430	2435	2430	516
369	20240403	141400	1768393040	2430	2430	2430	2430	46
370	20240403	141300	1768281260	2430	2435	2435	2430	5190
371	20240403	141200	1755644365	2430	2435	2435	2430	1948
372	20240403	141100	1750910720	2435	2435	2435	2435	5
373	20240403	141000	1750898545	2430	2430	2430	2430	159
374	20240403	140900	1750512175	2435	2435	2435	2435	2286
375	20240403	140800	1744945765	2435	2435	2435	2430	679
376	20240403	140700	1743295785	2430	2425	2435	2425	4755
377	20240403	140600	1731746590	2425	2425	2425	2425	149
378	20240403	140500	1731385265	2430	2430	2430	2430	646
379	20240403	140400	1729815485	2430	2425	2430	2425	740
380	20240403	140300	1728020710	2425	2425	2425	2425	3
381	20240403	140200	1728013435	2425	2425	2425	2425	146
382	20240403	140100	1727659385	2425	2425	2430	2425	308
383	20240403	140000	1726912430	2420	2425	2425	2420	3465
384	20240403	135900	1718514875	2425	2425	2430	2425	2680
385	20240403	135800	1712005875	2425	2425	2425	2425	603
386	20240403	135700	1710543600	2425	2430	2430	2425	256
387	20240403	135600	1709922520	2420	2425	2425	2420	1965
388	20240403	135500	1705165725	2425	2430	2430	2425	146
389	20240403	135400	1704811625	2425	2425	2425	2425	445
390	20240403	135300	1703732500	2425	2430	2430	2420	721
391	20240403	135200	1701985030	2425	2425	2425	2425	20
392	20240403	135100	1701936530	2425	2425	2425	2425	285
393	20240403	135000	1701245405	2430	2425	2430	2425	304
394	20240403	134900	1700507680	2430	2425	2430	2425	743
395	20240403	134800	1698705210	2425	2425	2430	2425	218
396	20240403	134700	1698176365	2425	2430	2430	2425	310
397	20240403	134600	1697423995	2430	2430	2430	2430	260
398	20240403	134500	1696792195	2430	2440	2440	2430	1666
399	20240403	134400	1692740610	2435	2440	2440	2435	196
400	20240403	134300	1692263340	2440	2435	2440	2435	715
401	20240403	134200	1690522290	2440	2435	2440	2435	1998
402	20240403	134100	1685657145	2430	2430	2435	2430	429
403	20240403	134000	1684614550	2430	2425	2430	2425	276
404	20240403	133900	1683944580	2420	2425	2425	2420	5218
405	20240403	133800	1671291140	2425	2425	2425	2425	300
406	20240403	133700	1670563640	2425	2425	2430	2425	2732
407	20240403	133600	1663935820	2425	2435	2435	2425	6239
408	20240403	133500	1648787805	2435	2435	2435	2435	182
409	20240403	133400	1648344635	2435	2435	2440	2435	2612
410	20240403	133300	1641984315	2435	2440	2445	2435	3047
411	20240403	133200	1634559425	2445	2445	2445	2445	3100
412	20240403	133100	1626979925	2455	2450	2455	2445	4114
413	20240403	133000	1616900530	2450	2455	2455	2450	1000
414	20240403	132900	1614449505	2450	2455	2455	2450	2618
415	20240403	132800	1608026265	2455	2460	2460	2455	3458
416	20240403	132700	1599536865	2455	2475	2475	2455	4874
417	20240403	132600	1587562480	2475	2450	2485	2450	43441
418	20240403	132500	1480278130	2445	2440	2455	2440	4417
419	20240403	132400	1469471755	2440	2440	2445	2440	896
420	20240403	132300	1467285265	2440	2440	2445	2440	1163
421	20240403	132200	1464447530	2430	2435	2435	2430	512
422	20240403	132100	1463202140	2435	2445	2445	2435	11950
423	20240403	132000	1434049790	2450	2435	2450	2430	6888
424	20240403	131900	1417254720	2435	2425	2455	2425	42252
425	20240403	131800	1313826650	2440	2425	2445	2425	21342
426	20240403	131700	1261825415	2420	2425	2425	2420	790
427	20240403	131600	1259910665	2420	2415	2425	2415	2925
428	20240403	131500	1252832925	2415	2415	2420	2415	1031
429	20240403	131400	1250338760	2415	2415	2415	2415	1751
430	20240403	131300	1246110095	2415	2410	2415	2410	1595
431	20240403	131200	1242265045	2410	2415	2415	2410	504
432	20240403	131100	1241048750	2410	2405	2410	2405	3316
433	20240403	131000	1233063000	2400	2400	2400	2400	162
434	20240403	130900	1232674200	2400	2400	2405	2400	1079
435	20240403	130800	1230084420	2400	2400	2400	2400	3200
436	20240403	130700	1222404420	2400	2405	2405	2400	2677
437	20240403	130600	1215973985	2405	2410	2410	2405	2771
438	20240403	130500	1209300875	2410	2410	2410	2405	325
439	20240403	130400	1208518570	2405	2405	2405	2405	110
440	20240403	130300	1208254020	2405	2405	2405	2405	415
441	20240403	130200	1207255945	2405	2405	2405	2405	356
442	20240403	130100	1206399765	2405	2405	2410	2405	284
443	20240403	130000	1205716560	2405	2405	2410	2405	607
444	20240403	125900	1204256315	2410	2410	2410	2410	1000
445	20240403	125800	1201846315	2410	2410	2410	2410	502
446	20240403	125700	1200636495	2405	2410	2415	2405	2216
447	20240403	125600	1195289435	2410	2410	2410	2410	3
448	20240403	125500	1195282205	2400	2400	2400	2400	10
449	20240403	125400	1195258205	2400	2400	2405	2395	1062
450	20240403	125300	1192708405	2395	2405	2405	2395	2399
451	20240403	125200	1186956550	2400	2400	2400	2400	655
452	20240403	125100	1185384550	2400	2400	2400	2400	1746
453	20240403	125000	1181194150	2400	2410	2415	2400	7264
454	20240403	124900	1163749410	2415	2415	2415	2410	844
455	20240403	124800	1161714035	2410	2410	2415	2410	1348
456	20240403	124700	1158465350	2410	2415	2415	2410	612
457	20240403	124600	1156989930	2415	2415	2415	2405	750
458	20240403	124500	1155183055	2415	2415	2415	2410	3529
459	20240403	124400	1146660545	2415	2405	2415	2405	6755
460	20240403	124300	1130385565	2400	2400	2400	2400	268
461	20240403	124200	1129742365	2400	2400	2400	2395	1681
462	20240403	124100	1125708870	2400	2390	2400	2390	5544
463	20240403	124000	1112409490	2395	2395	2395	2395	23
464	20240403	123900	1112354405	2395	2390	2395	2390	1059
465	20240403	123800	1109820815	2395	2385	2400	2385	1229
466	20240403	123700	1106880125	2390	2395	2395	2390	1612
467	20240403	123600	1103024390	2390	2395	2395	2390	907
468	20240403	123500	1100854625	2395	2390	2400	2390	2574
469	20240403	123400	1094692030	2390	2390	2390	2390	870
470	20240403	123300	1092612730	2390	2400	2405	2390	3793
471	20240403	123200	1083541155	2400	2400	2400	2400	1093
472	20240403	123100	1080917955	2400	2395	2405	2395	9004
473	20240403	123000	1059337400	2400	2405	2405	2400	2649
474	20240403	122900	1052979300	2400	2405	2405	2400	188
475	20240403	122800	1052527920	2400	2400	2400	2400	1555
476	20240403	122700	1048795920	2405	2400	2405	2400	1771
477	20240403	122600	1044545495	2400	2400	2405	2395	1245
478	20240403	122500	1041557220	2400	2400	2400	2400	1687
479	20240403	122400	1037508420	2400	2395	2400	2395	879
480	20240403	122300	1035399870	2400	2400	2400	2390	251
481	20240403	122200	1034798795	2400	2400	2400	2395	4670
482	20240403	122100	1023607770	2400	2405	2405	2400	2420
483	20240403	122000	1017798920	2405	2400	2405	2400	5731
484	20240403	121900	1004034295	2400	2380	2400	2380	8317
485	20240403	121800	984125190	2380	2385	2385	2380	245
486	20240403	121700	983541590	2385	2380	2385	2380	2260
487	20240403	121600	978152350	2380	2385	2385	2380	513
488	20240403	121500	976929595	2385	2380	2385	2380	511
489	20240403	121400	975711915	2385	2380	2385	2380	1047
490	20240403	121300	973219820	2380	2380	2385	2380	2380
491	20240403	121200	967553060	2380	2380	2380	2380	2463
492	20240403	121100	961691120	2380	2380	2380	2380	734
493	20240403	121000	959944200	2375	2370	2380	2370	1113
494	20240403	120900	957298865	2370	2375	2375	2370	210
495	20240403	120800	956800985	2370	2370	2370	2370	132
496	20240403	120700	956488145	2370	2370	2375	2370	25
497	20240403	120600	956428875	2375	2370	2375	2370	170
498	20240403	120500	956025230	2370	2370	2370	2365	348
499	20240403	120400	955201500	2370	2370	2370	2370	5
500	20240403	120300	955189650	2370	2370	2370	2370	60
501	20240403	120200	955047450	2370	2370	2370	2370	179
502	20240403	120100	954623220	2370	2370	2375	2370	924
503	20240403	120000	952432900	2370	2370	2370	2370	3050
504	20240403	115900	945204400	2370	2370	2370	2370	3
505	20240403	115800	945197290	2375	2370	2375	2370	167
506	20240403	115700	944801490	2380	2380	2380	2380	136
507	20240403	115600	944477810	2375	2375	2380	2375	1052
508	20240403	115500	941979290	2375	2370	2375	2370	2002
509	20240403	115400	937229540	2370	2370	2370	2370	245
510	20240403	115300	936648890	2370	2375	2375	2370	96
511	20240403	115200	936420940	2375	2375	2375	2375	970
512	20240403	115100	934117190	2375	2375	2375	2375	0
513	20240403	115000	934117190	2375	2380	2380	2375	190
514	20240403	114900	933665865	2375	2375	2375	2375	167
515	20240403	114800	933269240	2375	2370	2380	2370	129
516	20240403	114700	932963190	2370	2370	2375	2365	6665
517	20240403	114600	917191185	2370	2375	2375	2370	50
518	20240403	114500	917072600	2380	2380	2380	2375	203
519	20240403	114400	916590040	2380	2375	2380	2375	215
520	20240403	114300	916079340	2375	2375	2375	2375	200
521	20240403	114200	915604340	2380	2380	2380	2380	1040
522	20240403	114100	913129140	2375	2375	2380	2375	211
523	20240403	114000	912627835	2380	2380	2380	2380	19
524	20240403	113900	912582615	2380	2380	2385	2380	1237
525	20240403	113800	909638550	2380	2375	2380	2370	1005
526	20240403	113700	907254055	2375	2375	2380	2375	295
527	20240403	113600	906552745	2380	2375	2380	2375	837
528	20240403	113500	904564830	2380	2380	2380	2380	4
529	20240403	113400	904555310	2380	2385	2385	2380	13
530	20240403	113300	904524330	2380	2380	2380	2380	936
531	20240403	113200	902296650	2375	2375	2375	2375	1276
532	20240403	113100	899266150	2380	2380	2380	2380	107
533	20240403	113000	899011490	2380	2380	2380	2375	570
534	20240403	112900	897655515	2380	2375	2380	2375	568
535	20240403	112800	896306335	2380	2375	2380	2375	1267
536	20240403	112700	893297145	2375	2380	2385	2375	1986
537	20240403	112600	888568265	2380	2380	2385	2380	453
538	20240403	112500	887490020	2385	2380	2390	2380	1478
539	20240403	112400	883961980	2380	2380	2385	2380	1974
540	20240403	112300	879263095	2380	2380	2385	2375	1260
541	20240403	112200	876262910	2380	2375	2380	2375	399
542	20240403	112100	875314660	2375	2375	2375	2370	453
543	20240403	112000	874239795	2375	2375	2375	2375	90
544	20240403	111900	874026045	2370	2370	2370	2370	123
545	20240403	111800	873734535	2370	2370	2370	2370	621
546	20240403	111700	872262765	2370	2370	2375	2370	252
547	20240403	111600	871665345	2370	2370	2370	2365	2377
548	20240403	111500	866038970	2370	2375	2375	2370	1862
549	20240403	111400	861622055	2375	2370	2375	2370	1269
550	20240403	111300	858613225	2370	2370	2375	2370	1353
551	20240403	111200	855406415	2370	2375	2375	2370	3889
552	20240403	111100	846173725	2375	2375	2380	2375	1522
553	20240403	111000	842558580	2375	2365	2375	2365	4351
554	20240403	110900	832239255	2370	2365	2370	2365	7399
555	20240403	110800	814706390	2365	2355	2365	2355	2204
556	20240403	110700	809500915	2355	2355	2355	2350	453
557	20240403	110600	808436290	2360	2355	2360	2355	1497
558	20240403	110500	804909355	2350	2355	2360	2350	1839
559	20240403	110400	800584420	2350	2355	2355	2350	496
560	20240403	110300	799416410	2360	2355	2360	2355	2226
561	20240403	110200	794173915	2355	2355	2355	2350	2515
562	20240403	110100	788252115	2355	2355	2360	2355	3023
563	20240403	110000	781132765	2355	2360	2360	2355	1252
564	20240403	105900	778183055	2365	2365	2365	2365	0
565	20240403	105800	778183055	2365	2355	2365	2355	14
566	20240403	105700	778150075	2355	2350	2355	2350	1151
567	20240403	105600	775440045	2355	2355	2355	2355	251
568	20240403	105500	774848940	2355	2355	2360	2350	2151
569	20240403	105400	769777775	2355	2355	2355	2355	2155
570	20240403	105300	764702750	2360	2355	2360	2355	665
571	20240403	105200	763134005	2360	2360	2360	2355	26
572	20240403	105100	763072650	2360	2360	2365	2360	1113
573	20240403	105000	760445950	2360	2350	2365	2350	8921
574	20240403	104900	739470525	2355	2360	2360	2355	2333
575	20240403	104800	733971385	2365	2365	2365	2360	260
576	20240403	104700	733356530	2365	2365	2365	2360	513
577	20240403	104600	732144345	2365	2360	2365	2360	41
578	20240403	104500	732047480	2365	2365	2370	2365	942
579	20240403	104400	729816040	2365	2365	2370	2365	3521
580	20240403	104300	721476055	2370	2360	2370	2360	3175
581	20240403	104200	713963450	2365	2360	2365	2360	1072
582	20240403	104100	711429025	2355	2360	2370	2355	6045
583	20240403	104000	697139855	2360	2360	2360	2360	1226
584	20240403	103900	694246495	2365	2360	2365	2355	1612
585	20240403	103800	690443830	2360	2355	2360	2355	2350
586	20240403	103700	684904850	2355	2355	2355	2350	3611
587	20240403	103600	676414945	2355	2355	2355	2350	872
588	20240403	103500	674364280	2355	2355	2360	2355	1524
589	20240403	103400	670774750	2355	2360	2360	2350	2089
590	20240403	103300	665854545	2365	2350	2365	2350	1763
591	20240403	103200	661698090	2350	2350	2355	2345	1302
592	20240403	103100	658638375	2355	2345	2360	2345	2589
593	20240403	103000	652550460	2350	2340	2350	2340	212
594	20240403	102900	652053305	2350	2345	2350	2345	251
595	20240403	102800	651464575	2350	2345	2350	2345	2505
596	20240403	102700	645578425	2345	2345	2345	2345	40
597	20240403	102600	645484625	2350	2345	2350	2345	22
598	20240403	102500	645432960	2340	2350	2350	2340	6325
599	20240403	102400	630618660	2350	2335	2350	2335	1813
600	20240403	102300	626374835	2340	2340	2340	2335	549
601	20240403	102200	625091870	2340	2335	2340	2335	268
602	20240403	102100	624466000	2335	2335	2335	2335	123
603	20240403	102000	624178795	2330	2330	2335	2330	182
604	20240403	101900	623754610	2335	2330	2335	2330	238
605	20240403	101800	623199065	2335	2330	2335	2330	15
606	20240403	101700	623164075	2335	2330	2340	2330	561
607	20240403	101600	621853510	2330	2325	2330	2325	129
608	20240403	101500	621552975	2340	2330	2340	2330	679
609	20240403	101400	619970865	2330	2340	2340	2330	2440
610	20240403	101300	614284665	2340	2325	2340	2325	68
611	20240403	101200	614125640	2325	2330	2330	2325	395
612	20240403	101100	613206150	2340	2340	2340	2330	70
613	20240403	101000	613042410	2330	2330	2330	2325	784
614	20240403	100900	611216610	2340	2335	2340	2330	359
615	20240403	100800	610378060	2330	2330	2330	2330	292
616	20240403	100700	609697700	2325	2335	2335	2325	379
617	20240403	100600	608816100	2340	2335	2340	2335	900
618	20240403	100500	606710115	2340	2325	2340	2325	380
619	20240403	100400	605824920	2330	2330	2330	2330	731
620	20240403	100300	604121690	2335	2335	2335	2335	41
621	20240403	100200	604025955	2340	2340	2340	2330	49
622	20240403	100100	603911395	2340	2335	2345	2325	11904
623	20240403	100000	576215680	2330	2330	2335	2330	105
624	20240403	095900	575970765	2330	2330	2335	2330	327
625	20240403	095800	575208850	2330	2325	2330	2325	1553
626	20240403	095700	571598115	2325	2330	2335	2325	223
627	20240403	095600	571079405	2330	2325	2330	2325	853
628	20240403	095500	569092165	2325	2330	2330	2325	204
629	20240403	095400	568617760	2335	2325	2335	2320	168
630	20240403	095300	568226400	2325	2325	2330	2320	1384
631	20240403	095200	565009015	2330	2320	2330	2320	21
632	20240403	095100	564960115	2320	2330	2335	2320	1562
633	20240403	095000	561326495	2335	2335	2335	2325	376
634	20240403	094900	560450975	2335	2325	2335	2320	284
635	20240403	094800	559790640	2325	2320	2325	2320	129
636	20240403	094700	559491145	2320	2330	2340	2320	646
637	20240403	094600	557985095	2330	2320	2330	2315	838
638	20240403	094500	556039875	2315	2320	2330	2315	2071
639	20240403	094400	551231765	2320	2315	2340	2315	3714
640	20240403	094300	542612505	2315	2305	2315	2305	5894
641	20240403	094200	528989385	2305	2305	2305	2300	159
642	20240403	094100	528623640	2305	2305	2305	2300	1895
643	20240403	094000	524255680	2305	2305	2310	2305	154
644	20240403	093900	523900605	2305	2300	2305	2300	21
645	20240403	093800	523852205	2300	2305	2305	2300	2649
646	20240403	093700	517757760	2305	2310	2310	2305	3397
647	20240403	093600	509925095	2305	2305	2310	2300	936
648	20240403	093500	507768065	2305	2310	2310	2300	2204
649	20240403	093400	502694735	2305	2310	2315	2305	1066
650	20240403	093300	500237440	2315	2300	2315	2295	3453
651	20240403	093200	492306385	2305	2295	2305	2290	1200
652	20240403	093100	489550620	2300	2305	2305	2290	10121
653	20240403	093000	466347100	2300	2300	2305	2295	7900
654	20240403	092900	448193585	2305	2300	2315	2300	4162
655	20240403	092800	438592560	2300	2305	2310	2290	43578
656	20240403	092700	338543725	2305	2320	2320	2305	4864
657	20240403	092600	327305355	2320	2325	2325	2320	1757
658	20240403	092500	323229000	2320	2320	2330	2320	537
659	20240403	092400	321983150	2320	2315	2320	2315	293
660	20240403	092300	321303610	2320	2330	2340	2305	20387
661	20240403	092200	274198350	2330	2330	2340	2330	5776
662	20240403	092100	260737030	2330	2330	2335	2330	253
663	20240403	092000	260147365	2330	2325	2330	2325	638
664	20240403	091900	258664005	2325	2325	2325	2325	385
665	20240403	091800	257768880	2330	2330	2330	2330	0
666	20240403	091700	257768880	2330	2330	2330	2325	4614
667	20240403	091600	247033695	2330	2320	2330	2320	893
668	20240403	091500	244957545	2320	2320	2320	2315	7051
669	20240403	091400	228632615	2315	2320	2325	2315	6660
670	20240403	091300	213181915	2320	2310	2320	2310	1260
671	20240403	091200	210266340	2305	2310	2320	2305	4722
672	20240403	091100	199370505	2310	2320	2320	2305	4944
673	20240403	091000	187938835	2320	2345	2345	2310	10762
674	20240403	090900	162970755	2330	2330	2350	2325	3160
675	20240403	090800	155602070	2350	2325	2350	2325	3332
676	20240403	090700	147839225	2320	2340	2340	2320	8334
677	20240403	090600	128367080	2350	2355	2355	2340	6578
678	20240403	090500	112913450	2355	2350	2355	2350	7081
679	20240403	090400	96260680	2350	2340	2350	2340	1308
680	20240403	090300	93195245	2350	2340	2350	2340	1125
681	20240403	090200	90559155	2335	2310	2335	2310	9625
682	20240403	090100	68137480	2305	2325	2325	2305	8743
683	20240403	090000	47860140	2320	2325	2325	2305	20667