KissMeData/009730/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184900	1144899785	2930	2930	2930	2930	1915
3	20240402	184800	1144899785	2930	2930	2930	2930	0
4	20240402	184700	1144899785	2930	2930	2930	2930	0
5	20240402	184600	1144899785	2930	2930	2930	2930	0
6	20240402	184500	1144899785	2930	2930	2930	2930	0
7	20240402	184400	1144899785	2930	2930	2930	2930	0
8	20240402	184300	1144899785	2930	2930	2930	2930	0
9	20240402	184200	1144899785	2930	2930	2930	2930	0
10	20240402	184100	1144899785	2930	2930	2930	2930	0
11	20240402	184000	1144899785	2930	2930	2930	2930	0
12	20240402	183900	1144899785	2930	2930	2930	2930	0
13	20240402	183800	1144899785	2930	2930	2930	2930	0
14	20240402	183700	1144899785	2930	2930	2930	2930	0
15	20240402	183600	1144899785	2930	2930	2930	2930	0
16	20240402	183500	1144899785	2930	2930	2930	2930	0
17	20240402	183400	1144899785	2930	2930	2930	2930	0
18	20240402	183300	1144899785	2930	2930	2930	2930	0
19	20240402	183200	1144899785	2930	2930	2930	2930	0
20	20240402	183100	1144899785	2930	2930	2930	2930	0
21	20240402	183000	1144899785	2930	2930	2930	2930	0
22	20240402	182900	1144899785	2930	2930	2930	2930	0
23	20240402	182800	1144899785	2930	2930	2930	2930	0
24	20240402	182700	1144899785	2930	2930	2930	2930	0
25	20240402	182600	1144899785	2930	2930	2930	2930	0
26	20240402	182500	1144899785	2930	2930	2930	2930	0
27	20240402	182400	1144899785	2930	2930	2930	2930	0
28	20240402	182300	1144899785	2930	2930	2930	2930	0
29	20240402	182200	1144899785	2930	2930	2930	2930	0
30	20240402	182100	1144899785	2930	2930	2930	2930	0
31	20240402	182000	1144899785	2930	2930	2930	2930	0
32	20240402	181900	1144899785	2930	2930	2930	2930	1915
33	20240402	181800	1144899785	2930	2930	2930	2930	0
34	20240402	181700	1144899785	2930	2930	2930	2930	0
35	20240402	181600	1144899785	2930	2930	2930	2930	0
36	20240402	181500	1144899785	2930	2930	2930	2930	0
37	20240402	181400	1144899785	2930	2930	2930	2930	0
38	20240402	181300	1144899785	2930	2930	2930	2930	0
39	20240402	181200	1144899785	2930	2930	2930	2930	0
40	20240402	181100	1144899785	2930	2930	2930	2930	0
41	20240402	181000	1144899785	2930	2930	2930	2930	0
42	20240402	180900	1144899785	2930	2930	2930	2930	0
43	20240402	180800	1144899785	2930	2930	2930	2930	0
44	20240402	180700	1144899785	2930	2930	2930	2930	0
45	20240402	180600	1144899785	2930	2930	2930	2930	0
46	20240402	180500	1144899785	2930	2930	2930	2930	0
47	20240402	180400	1144899785	2930	2930	2930	2930	0
48	20240402	180300	1144899785	2930	2930	2930	2930	0
49	20240402	180200	1144899785	2930	2930	2930	2930	0
50	20240402	180100	1144899785	2930	2930	2930	2930	0
51	20240402	180000	1144899785	2930	2930	2930	2930	0
52	20240402	175900	1144899785	2930	2930	2930	2930	0
53	20240402	175800	1144899785	2930	2930	2930	2930	0
54	20240402	175700	1144899785	2930	2930	2930	2930	0
55	20240402	175600	1144899785	2930	2930	2930	2930	0
56	20240402	175500	1144899785	2930	2930	2930	2930	0
57	20240402	175400	1144899785	2930	2930	2930	2930	0
58	20240402	175300	1144899785	2930	2930	2930	2930	0
59	20240402	175200	1144899785	2930	2930	2930	2930	0
60	20240402	175100	1144899785	2930	2930	2930	2930	0
61	20240402	175000	1144899785	2930	2930	2930	2930	0
62	20240402	174900	1144899785	2930	2930	2930	2930	1915
63	20240402	174800	1144899785	2930	2930	2930	2930	0
64	20240402	174700	1144899785	2930	2930	2930	2930	0
65	20240402	174600	1144899785	2930	2930	2930	2930	0
66	20240402	174500	1144899785	2930	2930	2930	2930	0
67	20240402	174400	1144899785	2930	2930	2930	2930	0
68	20240402	174300	1144899785	2930	2930	2930	2930	0
69	20240402	174200	1144899785	2930	2930	2930	2930	0
70	20240402	174100	1144899785	2930	2930	2930	2930	0
71	20240402	174000	1144899785	2930	2930	2930	2930	0
72	20240402	173900	1144899785	2930	2930	2930	2930	0
73	20240402	173800	1144899785	2930	2930	2930	2930	0
74	20240402	173700	1144899785	2930	2930	2930	2930	0
75	20240402	173600	1144899785	2930	2930	2930	2930	0
76	20240402	173500	1144899785	2930	2930	2930	2930	0
77	20240402	173400	1144899785	2930	2930	2930	2930	0
78	20240402	173300	1144899785	2930	2930	2930	2930	0
79	20240402	173200	1144899785	2930	2930	2930	2930	0
80	20240402	173100	1144899785	2930	2930	2930	2930	0
81	20240402	173000	1144899785	2930	2930	2930	2930	0
82	20240402	172900	1144899785	2930	2930	2930	2930	0
83	20240402	172800	1144899785	2930	2930	2930	2930	0
84	20240402	172700	1144899785	2930	2930	2930	2930	0
85	20240402	172600	1144899785	2930	2930	2930	2930	0
86	20240402	172500	1144899785	2930	2930	2930	2930	0
87	20240402	172400	1144899785	2930	2930	2930	2930	0
88	20240402	172300	1144899785	2930	2930	2930	2930	0
89	20240402	172200	1144899785	2930	2930	2930	2930	0
90	20240402	172100	1144899785	2930	2930	2930	2930	0
91	20240402	172000	1144899785	2930	2930	2930	2930	0
92	20240402	171900	1144899785	2930	2930	2930	2930	1915
93	20240402	171800	1144899785	2930	2930	2930	2930	0
94	20240402	171700	1144899785	2930	2930	2930	2930	0
95	20240402	171600	1144899785	2930	2930	2930	2930	0
96	20240402	171500	1144899785	2930	2930	2930	2930	0
97	20240402	171400	1144899785	2930	2930	2930	2930	0
98	20240402	171300	1144899785	2930	2930	2930	2930	0
99	20240402	171200	1144899785	2930	2930	2930	2930	0
100	20240402	171100	1144899785	2930	2930	2930	2930	0
101	20240402	171000	1144899785	2930	2930	2930	2930	0
102	20240402	170900	1144899785	2930	2930	2930	2930	0
103	20240402	170800	1144899785	2930	2930	2930	2930	0
104	20240402	170700	1144899785	2930	2930	2930	2930	0
105	20240402	170600	1144899785	2930	2930	2930	2930	0
106	20240402	170500	1144899785	2930	2930	2930	2930	0
107	20240402	170400	1144899785	2930	2930	2930	2930	0
108	20240402	170300	1144899785	2930	2930	2930	2930	0
109	20240402	170200	1144899785	2930	2930	2930	2930	0
110	20240402	170100	1144899785	2930	2930	2930	2930	0
111	20240402	170000	1144899785	2930	2930	2930	2930	0
112	20240402	165900	1144899785	2930	2930	2930	2930	0
113	20240402	165800	1144899785	2930	2930	2930	2930	0
114	20240402	165700	1144899785	2930	2930	2930	2930	0
115	20240402	165600	1144899785	2930	2930	2930	2930	0
116	20240402	165500	1144899785	2930	2930	2930	2930	0
117	20240402	165400	1144899785	2930	2930	2930	2930	0
118	20240402	165300	1144899785	2930	2930	2930	2930	0
119	20240402	165200	1144899785	2930	2930	2930	2930	0
120	20240402	165100	1144899785	2930	2930	2930	2930	0
121	20240402	165000	1144899785	2930	2930	2930	2930	0
122	20240402	164900	1144899785	2930	2930	2930	2930	1915
123	20240402	164800	1144899785	2930	2930	2930	2930	0
124	20240402	164700	1144899785	2930	2930	2930	2930	0
125	20240402	164600	1144899785	2930	2930	2930	2930	0
126	20240402	164500	1144899785	2930	2930	2930	2930	0
127	20240402	164400	1144899785	2930	2930	2930	2930	0
128	20240402	164300	1144899785	2930	2930	2930	2930	0
129	20240402	164200	1144899785	2930	2930	2930	2930	0
130	20240402	164100	1144899785	2930	2930	2930	2930	0
131	20240402	164000	1144899785	2930	2930	2930	2930	0
132	20240402	163900	1144899785	2930	2930	2930	2930	0
133	20240402	163800	1144899785	2930	2930	2930	2930	0
134	20240402	163700	1144899785	2930	2930	2930	2930	0
135	20240402	163600	1144899785	2930	2930	2930	2930	0
136	20240402	163500	1144899785	2930	2930	2930	2930	0
137	20240402	163400	1144899785	2930	2930	2930	2930	0
138	20240402	163300	1144899785	2930	2930	2930	2930	0
139	20240402	163200	1144899785	2930	2930	2930	2930	0
140	20240402	163100	1144899785	2930	2930	2930	2930	0
141	20240402	163000	1144899785	2930	2930	2930	2930	0
142	20240402	162900	1144899785	2930	2930	2930	2930	0
143	20240402	162800	1144899785	2930	2930	2930	2930	0
144	20240402	162700	1144899785	2930	2930	2930	2930	0
145	20240402	162600	1144899785	2930	2930	2930	2930	0
146	20240402	162500	1144899785	2930	2930	2930	2930	0
147	20240402	162400	1144899785	2930	2930	2930	2930	0
148	20240402	162300	1144899785	2930	2930	2930	2930	0
149	20240402	162200	1144899785	2930	2930	2930	2930	0
150	20240402	162100	1144899785	2930	2930	2930	2930	0
151	20240402	162000	1144899785	2930	2930	2930	2930	0
152	20240402	161900	1144899785	2930	2930	2930	2930	1915
153	20240402	161800	1144899785	2930	2930	2930	2930	0
154	20240402	161700	1144899785	2930	2930	2930	2930	0
155	20240402	161600	1144899785	2930	2930	2930	2930	0
156	20240402	161500	1144899785	2930	2930	2930	2930	0
157	20240402	161400	1144899785	2930	2930	2930	2930	0
158	20240402	161300	1144899785	2930	2930	2930	2930	0
159	20240402	161200	1144899785	2930	2930	2930	2930	0
160	20240402	161100	1144899785	2930	2930	2930	2930	0
161	20240402	161000	1144899785	2930	2930	2930	2930	0
162	20240402	160900	1144899785	2930	2930	2930	2930	0
163	20240402	160800	1144899785	2930	2930	2930	2930	0
164	20240402	160700	1144899785	2930	2930	2930	2930	0
165	20240402	160600	1144899785	2930	2930	2930	2930	0
166	20240402	160500	1144899785	2930	2930	2930	2930	0
167	20240402	160400	1144899785	2930	2930	2930	2930	0
168	20240402	160300	1144899785	2930	2930	2930	2930	0
169	20240402	160200	1144899785	2930	2930	2930	2930	0
170	20240402	160100	1144899785	2930	2930	2930	2930	0
171	20240402	160000	1144899785	2930	2930	2930	2930	0
172	20240402	155900	1144899785	2930	2930	2930	2930	0
173	20240402	155800	1144899785	2930	2930	2930	2930	0
174	20240402	155700	1144899785	2930	2930	2930	2930	0
175	20240402	155600	1144899785	2930	2930	2930	2930	0
176	20240402	155500	1144899785	2930	2930	2930	2930	0
177	20240402	155400	1144899785	2930	2930	2930	2930	0
178	20240402	155300	1144899785	2930	2930	2930	2930	0
179	20240402	155200	1144899785	2930	2930	2930	2930	0
180	20240402	155100	1144899785	2930	2930	2930	2930	0
181	20240402	155000	1144899785	2930	2930	2930	2930	0
182	20240402	154900	1144899785	2930	2930	2930	2930	1915
183	20240402	154800	1144899785	2930	2930	2930	2930	0
184	20240402	154700	1144899785	2930	2930	2930	2930	0
185	20240402	154600	1144899785	2930	2930	2930	2930	0
186	20240402	154500	1144899785	2930	2930	2930	2930	0
187	20240402	154400	1144899785	2930	2930	2930	2930	0
188	20240402	154300	1144899785	2930	2930	2930	2930	0
189	20240402	154200	1144899785	2930	2930	2930	2930	0
190	20240402	154100	1144899785	2930	2930	2930	2930	0
191	20240402	154000	1144899785	2930	2930	2930	2930	0
192	20240402	153900	1144899785	2930	2930	2930	2930	0
193	20240402	153800	1144899785	2930	2930	2930	2930	0
194	20240402	153700	1144899785	2930	2930	2930	2930	0
195	20240402	153600	1144899785	2930	2930	2930	2930	0
196	20240402	153500	1144899785	2930	2930	2930	2930	0
197	20240402	153400	1144899785	2930	2930	2930	2930	0
198	20240402	153300	1144899785	2930	2930	2930	2930	0
199	20240402	153200	1144899785	2930	2930	2930	2930	0
200	20240402	153100	1144899785	2930	2930	2930	2930	0
201	20240402	153000	1144899785	2930	2930	2930	2930	1915
202	20240402	152900	1139288835	2920	2920	2920	2920	0
203	20240402	152800	1139288835	2920	2920	2920	2920	0
204	20240402	152700	1139288835	2920	2920	2920	2920	0
205	20240402	152600	1139288835	2920	2920	2920	2920	0
206	20240402	152500	1139288835	2920	2920	2920	2920	0
207	20240402	152400	1139288835	2920	2920	2920	2920	0
208	20240402	152300	1139288835	2920	2920	2920	2920	0
209	20240402	152200	1139288835	2920	2920	2920	2920	0
210	20240402	152100	1139288835	2920	2920	2920	2920	0
211	20240402	152000	1139288835	2920	2920	2920	2920	0
212	20240402	151900	1139288835	2920	2915	2920	2915	1206
213	20240402	151800	1135768195	2910	2910	2910	2910	0
214	20240402	151700	1135768195	2910	2910	2910	2905	401
215	20240402	151600	1134601785	2910	2910	2910	2910	3
216	20240402	151500	1134593055	2915	2915	2915	2915	3
217	20240402	151400	1134584310	2915	2915	2915	2915	5
218	20240402	151300	1134569735	2915	2910	2915	2905	1001
219	20240402	151200	1131660350	2910	2910	2910	2910	269
220	20240402	151100	1130877560	2905	2905	2905	2905	0
221	20240402	151000	1130877560	2905	2915	2915	2905	37
222	20240402	150900	1130769715	2920	2905	2920	2905	1033
223	20240402	150800	1127754015	2895	2895	2895	2895	50
224	20240402	150700	1127609265	2890	2890	2890	2890	44
225	20240402	150600	1127482105	2890	2920	2920	2890	7168
226	20240402	150500	1106720755	2910	2910	2910	2910	355
227	20240402	150400	1105687705	2905	2930	2930	2905	10000
228	20240402	150300	1076514775	2930	2930	2930	2930	1242
229	20240402	150200	1072875715	2925	2925	2925	2925	1436
230	20240402	150100	1068675415	2925	2925	2925	2925	0
231	20240402	150000	1068675415	2925	2925	2925	2925	2
232	20240402	145900	1068669565	2920	2920	2920	2920	150
233	20240402	145800	1068231565	2920	2920	2920	2920	50
234	20240402	145700	1068085565	2920	2920	2920	2920	0
235	20240402	145600	1068085565	2920	2920	2920	2920	0
236	20240402	145500	1068085565	2920	2920	2920	2920	27
237	20240402	145400	1068006725	2920	2920	2920	2920	547
238	20240402	145300	1066409485	2920	2920	2920	2920	2218
239	20240402	145200	1059932925	2910	2910	2910	2910	2000
240	20240402	145100	1054112925	2910	2910	2910	2910	326
241	20240402	145000	1053164265	2910	2910	2910	2910	0
242	20240402	144900	1053164265	2910	2910	2910	2910	1
243	20240402	144800	1053161355	2910	2910	2910	2910	0
244	20240402	144700	1053161355	2910	2910	2910	2910	0
245	20240402	144600	1053161355	2910	2910	2910	2910	0
246	20240402	144500	1053161355	2910	2910	2910	2910	0
247	20240402	144400	1053161355	2910	2910	2910	2910	0
248	20240402	144300	1053161355	2910	2910	2910	2910	0
249	20240402	144200	1053161355	2910	2910	2910	2910	0
250	20240402	144100	1053161355	2910	2920	2920	2910	1098
251	20240402	144000	1049955765	2920	2920	2920	2920	40
252	20240402	143900	1049838965	2925	2925	2925	2925	70
253	20240402	143800	1049634215	2920	2920	2920	2920	0
254	20240402	143700	1049634215	2920	2925	2925	2920	1020
255	20240402	143600	1046650815	2925	2925	2925	2925	0
256	20240402	143500	1046650815	2925	2925	2925	2925	4
257	20240402	143400	1046639115	2925	2925	2925	2925	0
258	20240402	143300	1046639115	2925	2925	2925	2925	0
259	20240402	143200	1046639115	2925	2925	2925	2925	2
260	20240402	143100	1046633265	2905	2920	2920	2905	3200
261	20240402	143000	1037332135	2920	2920	2920	2920	0
262	20240402	142900	1037332135	2920	2920	2920	2920	0
263	20240402	142800	1037332135	2920	2920	2920	2920	0
264	20240402	142700	1037332135	2920	2920	2920	2920	0
265	20240402	142600	1037332135	2920	2920	2920	2920	1
266	20240402	142500	1037329215	2920	2920	2920	2920	0
267	20240402	142400	1037329215	2920	2915	2920	2910	607
268	20240402	142300	1035558215	2915	2915	2915	2915	22
269	20240402	142200	1035494085	2915	2915	2915	2915	9
270	20240402	142100	1035467850	2910	2910	2910	2910	0
271	20240402	142000	1035467850	2910	2910	2910	2910	0
272	20240402	141900	1035467850	2910	2910	2910	2910	0
273	20240402	141800	1035467850	2910	2910	2910	2910	1
274	20240402	141700	1035464940	2910	2910	2910	2910	0
275	20240402	141600	1035464940	2910	2910	2910	2910	200
276	20240402	141500	1034882940	2910	2910	2910	2910	100
277	20240402	141400	1034591940	2910	2905	2910	2905	2047
278	20240402	141300	1028635405	2905	2905	2905	2905	0
279	20240402	141200	1028635405	2905	2905	2905	2905	1830
280	20240402	141100	1023319255	2905	2905	2905	2905	1000
281	20240402	141000	1020414255	2905	2905	2905	2905	986
282	20240402	140900	1017549925	2910	2910	2910	2910	0
283	20240402	140800	1017549925	2910	2910	2910	2910	60
284	20240402	140700	1017375325	2905	2905	2905	2905	0
285	20240402	140600	1017375325	2905	2905	2905	2905	326
286	20240402	140500	1016428295	2905	2910	2910	2905	1125
287	20240402	140400	1013154620	2910	2910	2910	2910	0
288	20240402	140300	1013154620	2910	2910	2910	2910	328
289	20240402	140200	1012200140	2905	2905	2905	2905	50
290	20240402	140100	1012054890	2905	2925	2925	2905	1031
291	20240402	140000	1009058875	2925	2925	2925	2925	0
292	20240402	135900	1009058875	2925	2925	2925	2925	50
293	20240402	135800	1008912625	2910	2910	2910	2910	0
294	20240402	135700	1008912625	2910	2910	2910	2910	1598
295	20240402	135600	1004262445	2910	2910	2910	2910	0
296	20240402	135500	1004262445	2910	2910	2910	2910	234
297	20240402	135400	1003581505	2900	2900	2900	2900	0
298	20240402	135300	1003581505	2900	2900	2900	2900	1
299	20240402	135200	1003578605	2900	2910	2910	2900	9582
300	20240402	135100	975766140	2925	2910	2925	2910	2
301	20240402	135000	975760305	2910	2910	2910	2910	0
302	20240402	134900	975760305	2910	2910	2910	2910	1000
303	20240402	134800	972850305	2910	2910	2910	2910	0
304	20240402	134700	972850305	2910	2910	2910	2910	120
305	20240402	134600	972501105	2910	2910	2910	2910	3700
306	20240402	134500	961734105	2930	2930	2930	2930	0
307	20240402	134400	961734105	2930	2930	2930	2930	0
308	20240402	134300	961734105	2930	2930	2930	2930	0
309	20240402	134200	961734105	2930	2915	2930	2905	6263
310	20240402	134100	943519230	2930	2915	2930	2915	18
311	20240402	134000	943466625	2915	2925	2925	2915	3000
312	20240402	133900	934713950	2925	2925	2925	2925	101
313	20240402	133800	934418525	2930	2930	2930	2930	0
314	20240402	133700	934418525	2930	2930	2930	2930	220
315	20240402	133600	933773925	2930	2930	2930	2930	40
316	20240402	133500	933656725	2930	2925	2930	2925	63
317	20240402	133400	933472380	2930	2930	2930	2925	364
318	20240402	133300	932407485	2930	2930	2930	2930	1
319	20240402	133200	932404555	2925	2925	2925	2925	0
320	20240402	133100	932404555	2925	2925	2925	2925	5
321	20240402	133000	932389930	2925	2925	2925	2925	505
322	20240402	132900	930912805	2925	2930	2930	2925	759
323	20240402	132800	928692705	2930	2930	2930	2930	100
324	20240402	132700	928399705	2930	2930	2930	2930	10
325	20240402	132600	928370405	2925	2940	2940	2925	825
326	20240402	132500	925954965	2940	2935	2940	2935	407
327	20240402	132400	924760415	2940	2940	2940	2940	1
328	20240402	132300	924757475	2935	2935	2935	2935	0
329	20240402	132200	924757475	2935	2940	2940	2935	421
330	20240402	132100	923521795	2940	2940	2940	2940	57
331	20240402	132000	923354215	2940	2935	2940	2935	99
332	20240402	131900	923063645	2935	2935	2935	2935	577
333	20240402	131800	921370150	2935	2935	2935	2935	30
334	20240402	131700	921282100	2935	2935	2935	2935	16
335	20240402	131600	921235140	2925	2930	2930	2925	972
336	20240402	131500	918390700	2930	2935	2935	2930	201
337	20240402	131400	917801765	2930	2930	2930	2930	20
338	20240402	131300	917743165	2935	2940	2940	2935	716
339	20240402	131200	915641615	2940	2945	2945	2940	3815
340	20240402	131100	904422080	2940	2940	2940	2940	70
341	20240402	131000	904216280	2940	2940	2940	2940	100
342	20240402	130900	903922280	2935	2945	2950	2935	3082
343	20240402	130800	894852340	2945	2945	2945	2945	74
344	20240402	130700	894634410	2945	2945	2945	2945	0
345	20240402	130600	894634410	2945	2940	2945	2940	1028
346	20240402	130500	891608850	2940	2945	2960	2940	6157
347	20240402	130400	873486575	2960	2960	2960	2960	2
348	20240402	130300	873480655	2945	2960	2960	2945	8
349	20240402	130200	873457065	2960	2945	2960	2945	501
350	20240402	130100	871981605	2945	2950	2950	2945	1975
351	20240402	130000	866160420	2955	2955	2955	2955	206
352	20240402	125900	865551690	2960	2960	2965	2955	474
353	20240402	125800	864148135	2960	2960	2960	2960	44
354	20240402	125700	864017895	2970	2960	2970	2960	220
355	20240402	125600	863364995	2960	2965	2965	2960	5325
356	20240402	125500	847594985	2970	2970	2970	2970	151
357	20240402	125400	847146515	2975	2970	2975	2970	1642
358	20240402	125300	842264815	2970	2970	2975	2965	450
359	20240402	125200	840927925	2970	2970	2970	2970	0
360	20240402	125100	840927925	2970	2975	2975	2965	603
361	20240402	125000	839136020	2970	2970	2970	2970	552
362	20240402	124900	837496580	2970	2970	2975	2970	596
363	20240402	124800	835725975	2975	2975	2975	2975	12
364	20240402	124700	835690275	2975	2980	2985	2975	3942
365	20240402	124600	823958715	2980	2980	2985	2980	504
366	20240402	124500	822456495	2975	2995	2995	2975	4462
367	20240402	124400	809151355	2995	2980	2995	2980	8030
368	20240402	124300	785174900	2975	2960	2975	2955	4066
369	20240402	124200	773083015	2975	2975	2975	2975	0
370	20240402	124100	773083015	2975	2975	2975	2960	8311
371	20240402	124000	748365640	2975	2980	2980	2970	3230
372	20240402	123900	738741265	2980	2970	2980	2965	3662
373	20240402	123800	727846855	2955	2960	2970	2950	1547
374	20240402	123700	723258655	2960	2940	2960	2940	4811
375	20240402	123600	709034420	2940	2940	2940	2940	2
376	20240402	123500	709028540	2940	2940	2940	2940	927
377	20240402	123400	706303160	2930	2930	2930	2930	3065
378	20240402	123300	697322710	2930	2915	2940	2910	9113
379	20240402	123200	670637515	2915	2905	2920	2905	5373
380	20240402	123100	654981635	2905	2905	2905	2905	756
381	20240402	123000	652785455	2885	2900	2900	2885	500
382	20240402	122900	651338500	2905	2905	2905	2905	3
383	20240402	122800	651329785	2905	2905	2905	2905	1241
384	20240402	122700	647724680	2910	2900	2910	2900	995
385	20240402	122600	644835180	2900	2905	2905	2900	1710
386	20240402	122500	639876130	2910	2910	2910	2910	0
387	20240402	122400	639876130	2910	2905	2910	2905	201
388	20240402	122300	639291620	2905	2905	2905	2905	171
389	20240402	122200	638794865	2900	2900	2900	2900	300
390	20240402	122100	637924865	2900	2900	2900	2900	201
391	20240402	122000	637341965	2905	2905	2905	2905	339
392	20240402	121900	636357170	2905	2905	2905	2905	319
393	20240402	121800	635430475	2905	2905	2905	2905	194
394	20240402	121700	634866905	2905	2905	2905	2905	1330
395	20240402	121600	631003255	2900	2900	2900	2900	0
396	20240402	121500	631003255	2900	2885	2900	2885	5375
397	20240402	121400	615434695	2885	2885	2885	2885	762
398	20240402	121300	613236325	2875	2875	2875	2875	40
399	20240402	121200	613121325	2870	2870	2870	2870	0
400	20240402	121100	613121325	2870	2870	2870	2870	985
401	20240402	121000	610294375	2870	2885	2885	2870	1205
402	20240402	120900	606831660	2890	2890	2890	2890	0
403	20240402	120800	606831660	2890	2885	2890	2885	351
404	20240402	120700	605818520	2885	2880	2885	2880	6191
405	20240402	120600	587972385	2875	2870	2875	2870	5011
406	20240402	120500	573565765	2870	2870	2870	2870	0
407	20240402	120400	573565765	2870	2870	2870	2870	0
408	20240402	120300	573565765	2870	2870	2870	2870	2001
409	20240402	120200	567822895	2870	2870	2870	2870	1520
410	20240402	120100	563460495	2870	2875	2875	2870	664
411	20240402	120000	561553995	2875	2875	2875	2875	10
412	20240402	115900	561525245	2875	2875	2875	2875	0
413	20240402	115800	561525245	2875	2875	2875	2870	2836
414	20240402	115700	553382285	2875	2875	2875	2875	119
415	20240402	115600	553040160	2875	2880	2880	2875	1435
416	20240402	115500	548914035	2875	2875	2875	2875	0
417	20240402	115400	548914035	2875	2875	2875	2875	0
418	20240402	115300	548914035	2875	2875	2875	2875	317
419	20240402	115200	548002660	2880	2880	2880	2880	356
420	20240402	115100	546977380	2880	2880	2880	2875	308
421	20240402	115000	546091840	2880	2880	2880	2880	50
422	20240402	114900	545947840	2880	2880	2880	2880	100
423	20240402	114800	545659840	2875	2875	2875	2875	110
424	20240402	114700	545343590	2880	2880	2880	2875	153
425	20240402	114600	544903700	2875	2875	2875	2875	8
426	20240402	114500	544880700	2880	2880	2880	2875	194
427	20240402	114400	544322855	2880	2880	2880	2880	2
428	20240402	114300	544317095	2875	2875	2875	2875	12
429	20240402	114200	544282595	2875	2875	2875	2875	0
430	20240402	114100	544282595	2875	2875	2875	2875	0
431	20240402	114000	544282595	2875	2875	2875	2875	293
432	20240402	113900	543440220	2875	2875	2875	2875	499
433	20240402	113800	542005595	2875	2875	2875	2875	419
434	20240402	113700	540800970	2870	2870	2870	2870	300
435	20240402	113600	539939970	2870	2870	2875	2870	293
436	20240402	113500	539099050	2865	2865	2865	2865	0
437	20240402	113400	539099050	2865	2875	2875	2865	38
438	20240402	113300	538990135	2865	2870	2870	2865	283
439	20240402	113200	538179335	2870	2870	2870	2870	0
440	20240402	113100	538179335	2870	2870	2870	2870	86
441	20240402	113000	537932515	2870	2870	2870	2870	1
442	20240402	112900	537929645	2860	2860	2860	2860	0
443	20240402	112800	537929645	2860	2865	2865	2860	370
444	20240402	112700	536870440	2870	2870	2870	2870	5
445	20240402	112600	536856090	2870	2865	2870	2860	318
446	20240402	112500	535945715	2865	2860	2865	2860	1020
447	20240402	112400	533028415	2865	2870	2870	2865	6146
448	20240402	112300	515409835	2875	2875	2875	2875	38
449	20240402	112200	515300585	2870	2870	2870	2870	1115
450	20240402	112100	512100535	2870	2870	2870	2870	796
451	20240402	112000	509816015	2870	2870	2870	2870	299
452	20240402	111900	508957885	2870	2870	2870	2870	0
453	20240402	111800	508957885	2870	2870	2870	2870	984
454	20240402	111700	506133805	2870	2870	2870	2870	314
455	20240402	111600	505232625	2870	2870	2870	2870	469
456	20240402	111500	503886595	2870	2870	2870	2870	10
457	20240402	111400	503857895	2870	2870	2870	2870	174
458	20240402	111300	503358515	2870	2870	2870	2870	10
459	20240402	111200	503329815	2875	2875	2875	2875	0
460	20240402	111100	503329815	2875	2875	2875	2875	0
461	20240402	111000	503329815	2875	2875	2875	2875	0
462	20240402	110900	503329815	2875	2875	2875	2875	1040
463	20240402	110800	500339815	2875	2875	2875	2875	123
464	20240402	110700	499986190	2875	2875	2875	2870	35
465	20240402	110600	499885615	2875	2875	2875	2875	155
466	20240402	110500	499439990	2875	2870	2875	2870	452
467	20240402	110400	498142250	2870	2870	2870	2870	785
468	20240402	110300	495889300	2865	2865	2865	2865	0
469	20240402	110200	495889300	2865	2865	2865	2865	25
470	20240402	110100	495817675	2870	2880	2880	2870	22
471	20240402	110000	495754365	2880	2865	2880	2865	2479
472	20240402	105900	488651865	2865	2865	2865	2865	683
473	20240402	105800	486695070	2870	2870	2870	2870	0
474	20240402	105700	486695070	2870	2870	2870	2870	119
475	20240402	105600	486353540	2870	2870	2870	2870	73
476	20240402	105500	486144030	2870	2870	2870	2870	137
477	20240402	105400	485750840	2870	2870	2870	2865	136
478	20240402	105300	485360870	2870	2870	2870	2870	150
479	20240402	105200	484930370	2855	2860	2870	2855	7681
480	20240402	105100	462962720	2855	2865	2865	2855	3313
481	20240402	105000	453490590	2865	2880	2880	2865	2718
482	20240402	104900	445701235	2885	2870	2885	2870	595
483	20240402	104800	443992095	2870	2870	2870	2870	5013
484	20240402	104700	429604785	2885	2870	2885	2870	843
485	20240402	104600	427185360	2870	2870	2870	2870	27
486	20240402	104500	427107870	2865	2870	2870	2865	21
487	20240402	104400	427047650	2870	2860	2870	2860	1981
488	20240402	104300	421381790	2860	2860	2860	2860	11
489	20240402	104200	421350330	2860	2860	2860	2860	1000
490	20240402	104100	418490330	2860	2865	2865	2860	7034
491	20240402	104000	398362925	2860	2865	2865	2860	1050
492	20240402	103900	395359745	2865	2870	2870	2865	2111
493	20240402	103800	389311680	2870	2875	2875	2870	159
494	20240402	103700	388855320	2870	2880	2880	2870	924
495	20240402	103600	386203395	2885	2885	2885	2885	0
496	20240402	103500	386203395	2885	2885	2885	2885	0
497	20240402	103400	386203395	2885	2870	2885	2870	1200
498	20240402	103300	382744445	2870	2870	2870	2870	15
499	20240402	103200	382701395	2870	2875	2875	2865	21
500	20240402	103100	382641135	2875	2875	2875	2875	1579
501	20240402	103000	378101510	2880	2875	2880	2875	196
502	20240402	102900	377537420	2880	2880	2880	2880	1
503	20240402	102800	377534540	2880	2880	2880	2880	324
504	20240402	102700	376601420	2880	2880	2880	2880	175
505	20240402	102600	376097420	2860	2870	2870	2860	2390
506	20240402	102500	369254620	2865	2865	2870	2865	371
507	20240402	102400	368191640	2875	2865	2875	2865	1912
508	20240402	102300	362705270	2860	2870	2870	2860	20588
509	20240402	102200	303661140	2875	2875	2875	2870	181
510	20240402	102100	303140960	2875	2875	2875	2870	1113
511	20240402	102000	299941590	2875	2875	2875	2875	2744
512	20240402	101900	292052590	2880	2885	2885	2875	1244
513	20240402	101800	288474855	2880	2880	2880	2880	606
514	20240402	101700	286729575	2880	2880	2880	2880	0
515	20240402	101600	286729575	2880	2880	2880	2880	700
516	20240402	101500	284713575	2885	2880	2885	2880	2786
517	20240402	101400	276684920	2880	2885	2885	2880	102
518	20240402	101300	276391150	2880	2885	2885	2880	1411
519	20240402	101200	272324915	2885	2885	2885	2880	144
520	20240402	101100	271909975	2880	2880	2880	2880	1560
521	20240402	101000	267417175	2880	2880	2880	2880	0
522	20240402	100900	267417175	2880	2880	2880	2880	238
523	20240402	100800	266731735	2880	2880	2880	2880	626
524	20240402	100700	264928855	2880	2880	2880	2880	1697
525	20240402	100600	260041495	2880	2880	2880	2880	0
526	20240402	100500	260041495	2880	2885	2885	2880	2010
527	20240402	100400	254247645	2885	2885	2885	2885	0
528	20240402	100300	254247645	2885	2885	2885	2885	0
529	20240402	100200	254247645	2885	2880	2885	2880	137
530	20240402	100100	253853080	2880	2885	2885	2880	7363
531	20240402	100000	232633825	2890	2890	2890	2890	343
532	20240402	095900	231642555	2895	2895	2895	2890	505
533	20240402	095800	230183080	2895	2895	2895	2895	10
534	20240402	095700	230154130	2895	2895	2895	2890	7006
535	20240402	095600	209906760	2895	2890	2895	2890	426
536	20240402	095500	208674335	2895	2895	2895	2895	351
537	20240402	095400	207658190	2895	2890	2895	2890	109
538	20240402	095300	207343150	2890	2895	2895	2890	174
539	20240402	095200	206839445	2895	2885	2895	2885	237
540	20240402	095100	206154640	2880	2890	2895	2880	2570
541	20240402	095000	198739555	2895	2900	2900	2890	6340
542	20240402	094900	180401295	2905	2905	2905	2905	10
543	20240402	094800	180372245	2900	2905	2905	2900	2695
544	20240402	094700	172555005	2900	2910	2910	2900	904
545	20240402	094600	169931745	2915	2900	2915	2900	897
546	20240402	094500	167329000	2905	2910	2910	2905	856
547	20240402	094400	164841610	2910	2910	2910	2910	33
548	20240402	094300	164745580	2910	2910	2910	2910	500
549	20240402	094200	163290580	2910	2910	2910	2910	0
550	20240402	094100	163290580	2910	2910	2910	2910	100
551	20240402	094000	162999580	2910	2910	2910	2910	206
552	20240402	093900	162400120	2900	2900	2900	2900	100
553	20240402	093800	162110120	2905	2900	2905	2900	138
554	20240402	093700	161709915	2900	2900	2900	2900	200
555	20240402	093600	161129915	2900	2900	2900	2900	1500
556	20240402	093500	156779915	2895	2905	2905	2895	4460
557	20240402	093400	143858025	2905	2905	2905	2905	0
558	20240402	093300	143858025	2905	2915	2915	2900	2708
559	20240402	093200	136004730	2905	2905	2905	2905	0
560	20240402	093100	136004730	2905	2905	2905	2905	0
561	20240402	093000	136004730	2905	2900	2905	2900	74
562	20240402	092900	135789830	2905	2905	2905	2905	850
563	20240402	092800	133320580	2905	2905	2905	2905	500
564	20240402	092700	131868080	2905	2920	2920	2905	2661
565	20240402	092600	124134510	2920	2920	2920	2920	6
566	20240402	092500	124116990	2910	2910	2915	2910	2382
567	20240402	092400	117183840	2905	2905	2905	2905	2490
568	20240402	092300	109950390	2910	2895	2910	2895	193
569	20240402	092200	109391550	2890	2895	2895	2890	468
570	20240402	092100	108037155	2915	2900	2915	2900	1001
571	20240402	092000	105134240	2930	2930	2930	2930	155
572	20240402	091900	104680090	2930	2890	2930	2885	1818
573	20240402	091800	99407660	2890	2890	2890	2885	610
574	20240402	091700	97646210	2890	2890	2890	2885	892
575	20240402	091600	95068415	2890	2895	2895	2890	2156
576	20240402	091500	88831680	2895	2900	2900	2895	3723
577	20240402	091400	78053575	2900	2900	2900	2895	1514
578	20240402	091300	73663975	2905	2905	2905	2905	1
579	20240402	091200	73661070	2905	2900	2905	2900	1320
580	20240402	091100	69832970	2905	2910	2910	2900	12181
581	20240402	091000	34489090	2910	2910	2910	2910	1077
582	20240402	090900	31355020	2910	2910	2910	2910	116
583	20240402	090800	31017460	2905	2905	2905	2905	1168
584	20240402	090700	27624420	2905	2905	2905	2905	669
585	20240402	090600	25680975	2905	2900	2905	2900	522
586	20240402	090500	24164815	2900	2910	2910	2900	3524
587	20240402	090400	13929195	2920	2920	2920	2920	182
588	20240402	090300	13397755	2915	2930	2930	2915	1351
589	20240402	090200	9446320	2930	2930	2930	2930	126
590	20240402	090100	9077140	2930	2930	2930	2930	701
591	20240402	090000	7023210	2930	2930	2930	2930	2397