KissMeData/060310/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192800	2313650020	2950	2950	2950	2950	15372
3	20240402	192700	2313650020	2950	2950	2950	2950	0
4	20240402	192600	2313650020	2950	2950	2950	2950	0
5	20240402	192500	2313650020	2950	2950	2950	2950	0
6	20240402	192400	2313650020	2950	2950	2950	2950	0
7	20240402	192300	2313650020	2950	2950	2950	2950	0
8	20240402	192200	2313650020	2950	2950	2950	2950	0
9	20240402	192100	2313650020	2950	2950	2950	2950	0
10	20240402	192000	2313650020	2950	2950	2950	2950	0
11	20240402	191900	2313650020	2950	2950	2950	2950	0
12	20240402	191800	2313650020	2950	2950	2950	2950	0
13	20240402	191700	2313650020	2950	2950	2950	2950	0
14	20240402	191600	2313650020	2950	2950	2950	2950	0
15	20240402	191500	2313650020	2950	2950	2950	2950	0
16	20240402	191400	2313650020	2950	2950	2950	2950	0
17	20240402	191300	2313650020	2950	2950	2950	2950	0
18	20240402	191200	2313650020	2950	2950	2950	2950	0
19	20240402	191100	2313650020	2950	2950	2950	2950	0
20	20240402	191000	2313650020	2950	2950	2950	2950	0
21	20240402	190900	2313650020	2950	2950	2950	2950	0
22	20240402	190800	2313650020	2950	2950	2950	2950	0
23	20240402	190700	2313650020	2950	2950	2950	2950	0
24	20240402	190600	2313650020	2950	2950	2950	2950	0
25	20240402	190500	2313650020	2950	2950	2950	2950	0
26	20240402	190400	2313650020	2950	2950	2950	2950	0
27	20240402	190300	2313650020	2950	2950	2950	2950	0
28	20240402	190200	2313650020	2950	2950	2950	2950	0
29	20240402	190100	2313650020	2950	2950	2950	2950	0
30	20240402	190000	2313650020	2950	2950	2950	2950	0
31	20240402	185900	2313650020	2950	2950	2950	2950	0
32	20240402	185800	2313650020	2950	2950	2950	2950	15372
33	20240402	185700	2313650020	2950	2950	2950	2950	0
34	20240402	185600	2313650020	2950	2950	2950	2950	0
35	20240402	185500	2313650020	2950	2950	2950	2950	0
36	20240402	185400	2313650020	2950	2950	2950	2950	0
37	20240402	185300	2313650020	2950	2950	2950	2950	0
38	20240402	185200	2313650020	2950	2950	2950	2950	0
39	20240402	185100	2313650020	2950	2950	2950	2950	0
40	20240402	185000	2313650020	2950	2950	2950	2950	0
41	20240402	184900	2313650020	2950	2950	2950	2950	0
42	20240402	184800	2313650020	2950	2950	2950	2950	0
43	20240402	184700	2313650020	2950	2950	2950	2950	0
44	20240402	184600	2313650020	2950	2950	2950	2950	0
45	20240402	184500	2313650020	2950	2950	2950	2950	0
46	20240402	184400	2313650020	2950	2950	2950	2950	0
47	20240402	184300	2313650020	2950	2950	2950	2950	0
48	20240402	184200	2313650020	2950	2950	2950	2950	0
49	20240402	184100	2313650020	2950	2950	2950	2950	0
50	20240402	184000	2313650020	2950	2950	2950	2950	0
51	20240402	183900	2313650020	2950	2950	2950	2950	0
52	20240402	183800	2313650020	2950	2950	2950	2950	0
53	20240402	183700	2313650020	2950	2950	2950	2950	0
54	20240402	183600	2313650020	2950	2950	2950	2950	0
55	20240402	183500	2313650020	2950	2950	2950	2950	0
56	20240402	183400	2313650020	2950	2950	2950	2950	0
57	20240402	183300	2313650020	2950	2950	2950	2950	0
58	20240402	183200	2313650020	2950	2950	2950	2950	0
59	20240402	183100	2313650020	2950	2950	2950	2950	0
60	20240402	183000	2313650020	2950	2950	2950	2950	0
61	20240402	182900	2313650020	2950	2950	2950	2950	0
62	20240402	182800	2313650020	2950	2950	2950	2950	15372
63	20240402	182700	2313650020	2950	2950	2950	2950	0
64	20240402	182600	2313650020	2950	2950	2950	2950	0
65	20240402	182500	2313650020	2950	2950	2950	2950	0
66	20240402	182400	2313650020	2950	2950	2950	2950	0
67	20240402	182300	2313650020	2950	2950	2950	2950	0
68	20240402	182200	2313650020	2950	2950	2950	2950	0
69	20240402	182100	2313650020	2950	2950	2950	2950	0
70	20240402	182000	2313650020	2950	2950	2950	2950	0
71	20240402	181900	2313650020	2950	2950	2950	2950	0
72	20240402	181800	2313650020	2950	2950	2950	2950	0
73	20240402	181700	2313650020	2950	2950	2950	2950	0
74	20240402	181600	2313650020	2950	2950	2950	2950	0
75	20240402	181500	2313650020	2950	2950	2950	2950	0
76	20240402	181400	2313650020	2950	2950	2950	2950	0
77	20240402	181300	2313650020	2950	2950	2950	2950	0
78	20240402	181200	2313650020	2950	2950	2950	2950	0
79	20240402	181100	2313650020	2950	2950	2950	2950	0
80	20240402	181000	2313650020	2950	2950	2950	2950	0
81	20240402	180900	2313650020	2950	2950	2950	2950	0
82	20240402	180800	2313650020	2950	2950	2950	2950	0
83	20240402	180700	2313650020	2950	2950	2950	2950	0
84	20240402	180600	2313650020	2950	2950	2950	2950	0
85	20240402	180500	2313650020	2950	2950	2950	2950	0
86	20240402	180400	2313650020	2950	2950	2950	2950	0
87	20240402	180300	2313650020	2950	2950	2950	2950	0
88	20240402	180200	2313650020	2950	2950	2950	2950	0
89	20240402	180100	2313650020	2950	2950	2950	2950	0
90	20240402	180000	2313650020	2950	2950	2950	2950	0
91	20240402	175900	2313650020	2950	2950	2950	2950	0
92	20240402	175800	2313650020	2950	2950	2950	2950	15372
93	20240402	175700	2313650020	2950	2950	2950	2950	0
94	20240402	175600	2313650020	2950	2950	2950	2950	0
95	20240402	175500	2313650020	2950	2950	2950	2950	0
96	20240402	175400	2313650020	2950	2950	2950	2950	0
97	20240402	175300	2313650020	2950	2950	2950	2950	0
98	20240402	175200	2313650020	2950	2950	2950	2950	0
99	20240402	175100	2313650020	2950	2950	2950	2950	0
100	20240402	175000	2313650020	2950	2950	2950	2950	0
101	20240402	174900	2313650020	2950	2950	2950	2950	0
102	20240402	174800	2313650020	2950	2950	2950	2950	0
103	20240402	174700	2313650020	2950	2950	2950	2950	0
104	20240402	174600	2313650020	2950	2950	2950	2950	0
105	20240402	174500	2313650020	2950	2950	2950	2950	0
106	20240402	174400	2313650020	2950	2950	2950	2950	0
107	20240402	174300	2313650020	2950	2950	2950	2950	0
108	20240402	174200	2313650020	2950	2950	2950	2950	0
109	20240402	174100	2313650020	2950	2950	2950	2950	0
110	20240402	174000	2313650020	2950	2950	2950	2950	0
111	20240402	173900	2313650020	2950	2950	2950	2950	0
112	20240402	173800	2313650020	2950	2950	2950	2950	0
113	20240402	173700	2313650020	2950	2950	2950	2950	0
114	20240402	173600	2313650020	2950	2950	2950	2950	0
115	20240402	173500	2313650020	2950	2950	2950	2950	0
116	20240402	173400	2313650020	2950	2950	2950	2950	0
117	20240402	173300	2313650020	2950	2950	2950	2950	0
118	20240402	173200	2313650020	2950	2950	2950	2950	0
119	20240402	173100	2313650020	2950	2950	2950	2950	0
120	20240402	173000	2313650020	2950	2950	2950	2950	0
121	20240402	172900	2313650020	2950	2950	2950	2950	0
122	20240402	172800	2313650020	2950	2950	2950	2950	15372
123	20240402	172700	2313650020	2950	2950	2950	2950	0
124	20240402	172600	2313650020	2950	2950	2950	2950	0
125	20240402	172500	2313650020	2950	2950	2950	2950	0
126	20240402	172400	2313650020	2950	2950	2950	2950	0
127	20240402	172300	2313650020	2950	2950	2950	2950	0
128	20240402	172200	2313650020	2950	2950	2950	2950	0
129	20240402	172100	2313650020	2950	2950	2950	2950	0
130	20240402	172000	2313650020	2950	2950	2950	2950	0
131	20240402	171900	2313650020	2950	2950	2950	2950	0
132	20240402	171800	2313650020	2950	2950	2950	2950	0
133	20240402	171700	2313650020	2950	2950	2950	2950	0
134	20240402	171600	2313650020	2950	2950	2950	2950	0
135	20240402	171500	2313650020	2950	2950	2950	2950	0
136	20240402	171400	2313650020	2950	2950	2950	2950	0
137	20240402	171300	2313650020	2950	2950	2950	2950	0
138	20240402	171200	2313650020	2950	2950	2950	2950	0
139	20240402	171100	2313650020	2950	2950	2950	2950	0
140	20240402	171000	2313650020	2950	2950	2950	2950	0
141	20240402	170900	2313650020	2950	2950	2950	2950	0
142	20240402	170800	2313650020	2950	2950	2950	2950	0
143	20240402	170700	2313650020	2950	2950	2950	2950	0
144	20240402	170600	2313650020	2950	2950	2950	2950	0
145	20240402	170500	2313650020	2950	2950	2950	2950	0
146	20240402	170400	2313650020	2950	2950	2950	2950	0
147	20240402	170300	2313650020	2950	2950	2950	2950	0
148	20240402	170200	2313650020	2950	2950	2950	2950	0
149	20240402	170100	2313650020	2950	2950	2950	2950	0
150	20240402	170000	2313650020	2950	2950	2950	2950	0
151	20240402	165900	2313650020	2950	2950	2950	2950	0
152	20240402	165800	2313650020	2950	2950	2950	2950	15372
153	20240402	165700	2313650020	2950	2950	2950	2950	0
154	20240402	165600	2313650020	2950	2950	2950	2950	0
155	20240402	165500	2313650020	2950	2950	2950	2950	0
156	20240402	165400	2313650020	2950	2950	2950	2950	0
157	20240402	165300	2313650020	2950	2950	2950	2950	0
158	20240402	165200	2313650020	2950	2950	2950	2950	0
159	20240402	165100	2313650020	2950	2950	2950	2950	0
160	20240402	165000	2313650020	2950	2950	2950	2950	0
161	20240402	164900	2313650020	2950	2950	2950	2950	0
162	20240402	164800	2313650020	2950	2950	2950	2950	0
163	20240402	164700	2313650020	2950	2950	2950	2950	0
164	20240402	164600	2313650020	2950	2950	2950	2950	0
165	20240402	164500	2313650020	2950	2950	2950	2950	0
166	20240402	164400	2313650020	2950	2950	2950	2950	0
167	20240402	164300	2313650020	2950	2950	2950	2950	0
168	20240402	164200	2313650020	2950	2950	2950	2950	0
169	20240402	164100	2313650020	2950	2950	2950	2950	0
170	20240402	164000	2313650020	2950	2950	2950	2950	0
171	20240402	163900	2313650020	2950	2950	2950	2950	0
172	20240402	163800	2313650020	2950	2950	2950	2950	0
173	20240402	163700	2313650020	2950	2950	2950	2950	0
174	20240402	163600	2313650020	2950	2950	2950	2950	0
175	20240402	163500	2313650020	2950	2950	2950	2950	0
176	20240402	163400	2313650020	2950	2950	2950	2950	0
177	20240402	163300	2313650020	2950	2950	2950	2950	0
178	20240402	163200	2313650020	2950	2950	2950	2950	0
179	20240402	163100	2313650020	2950	2950	2950	2950	0
180	20240402	163000	2313650020	2950	2950	2950	2950	0
181	20240402	162900	2313650020	2950	2950	2950	2950	0
182	20240402	162800	2313650020	2950	2950	2950	2950	15372
183	20240402	162700	2313650020	2950	2950	2950	2950	0
184	20240402	162600	2313650020	2950	2950	2950	2950	0
185	20240402	162500	2313650020	2950	2950	2950	2950	0
186	20240402	162400	2313650020	2950	2950	2950	2950	0
187	20240402	162300	2313650020	2950	2950	2950	2950	0
188	20240402	162200	2313650020	2950	2950	2950	2950	0
189	20240402	162100	2313650020	2950	2950	2950	2950	0
190	20240402	162000	2313650020	2950	2950	2950	2950	0
191	20240402	161900	2313650020	2950	2950	2950	2950	0
192	20240402	161800	2313650020	2950	2950	2950	2950	0
193	20240402	161700	2313650020	2950	2950	2950	2950	0
194	20240402	161600	2313650020	2950	2950	2950	2950	0
195	20240402	161500	2313650020	2950	2950	2950	2950	0
196	20240402	161400	2313650020	2950	2950	2950	2950	0
197	20240402	161300	2313650020	2950	2950	2950	2950	0
198	20240402	161200	2313650020	2950	2950	2950	2950	0
199	20240402	161100	2313650020	2950	2950	2950	2950	0
200	20240402	161000	2313650020	2950	2950	2950	2950	0
201	20240402	160900	2313650020	2950	2950	2950	2950	0
202	20240402	160800	2313650020	2950	2950	2950	2950	0
203	20240402	160700	2313650020	2950	2950	2950	2950	0
204	20240402	160600	2313650020	2950	2950	2950	2950	0
205	20240402	160500	2313650020	2950	2950	2950	2950	0
206	20240402	160400	2313650020	2950	2950	2950	2950	0
207	20240402	160300	2313650020	2950	2950	2950	2950	0
208	20240402	160200	2313650020	2950	2950	2950	2950	0
209	20240402	160100	2313650020	2950	2950	2950	2950	0
210	20240402	160000	2313650020	2950	2950	2950	2950	0
211	20240402	155900	2313650020	2950	2950	2950	2950	0
212	20240402	155800	2313650020	2950	2950	2950	2950	15372
213	20240402	155700	2313650020	2950	2950	2950	2950	0
214	20240402	155600	2313650020	2950	2950	2950	2950	0
215	20240402	155500	2313650020	2950	2950	2950	2950	0
216	20240402	155400	2313650020	2950	2950	2950	2950	0
217	20240402	155300	2313650020	2950	2950	2950	2950	0
218	20240402	155200	2313650020	2950	2950	2950	2950	0
219	20240402	155100	2313650020	2950	2950	2950	2950	0
220	20240402	155000	2313650020	2950	2950	2950	2950	0
221	20240402	154900	2313650020	2950	2950	2950	2950	0
222	20240402	154800	2313650020	2950	2950	2950	2950	0
223	20240402	154700	2313650020	2950	2950	2950	2950	0
224	20240402	154600	2313650020	2950	2950	2950	2950	0
225	20240402	154500	2313650020	2950	2950	2950	2950	0
226	20240402	154400	2313650020	2950	2950	2950	2950	0
227	20240402	154300	2313650020	2950	2950	2950	2950	0
228	20240402	154200	2313650020	2950	2950	2950	2950	0
229	20240402	154100	2313650020	2950	2950	2950	2950	0
230	20240402	154000	2313650020	2950	2950	2950	2950	0
231	20240402	153900	2313650020	2950	2950	2950	2950	0
232	20240402	153800	2313650020	2950	2950	2950	2950	0
233	20240402	153700	2313650020	2950	2950	2950	2950	0
234	20240402	153600	2313650020	2950	2950	2950	2950	0
235	20240402	153500	2313650020	2950	2950	2950	2950	0
236	20240402	153400	2313650020	2950	2950	2950	2950	0
237	20240402	153300	2313650020	2950	2950	2950	2950	0
238	20240402	153200	2313650020	2950	2950	2950	2950	0
239	20240402	153100	2313650020	2950	2950	2950	2950	0
240	20240402	153000	2313650020	2950	2950	2950	2950	15372
241	20240402	152900	2268302620	2945	2945	2945	2945	0
242	20240402	152800	2268302620	2945	2945	2945	2945	0
243	20240402	152700	2268302620	2945	2945	2945	2945	0
244	20240402	152600	2268302620	2945	2945	2945	2945	0
245	20240402	152500	2268302620	2945	2945	2945	2945	0
246	20240402	152400	2268302620	2945	2945	2945	2945	0
247	20240402	152300	2268302620	2945	2945	2945	2945	0
248	20240402	152200	2268302620	2945	2945	2945	2945	0
249	20240402	152100	2268302620	2945	2945	2945	2945	0
250	20240402	152000	2268302620	2945	2945	2945	2945	0
251	20240402	151900	2268302620	2945	2940	2945	2940	1596
252	20240402	151800	2263605095	2945	2945	2945	2940	662
253	20240402	151700	2261656505	2945	2945	2945	2940	53
254	20240402	151600	2261500480	2945	2945	2945	2940	4120
255	20240402	151500	2249377080	2945	2945	2945	2935	5653
256	20240402	151400	2232761655	2945	2940	2945	2940	339
257	20240402	151300	2231763410	2940	2940	2940	2940	440
258	20240402	151200	2230469810	2945	2945	2945	2945	731
259	20240402	151100	2228317015	2945	2940	2945	2940	417
260	20240402	151000	2227090865	2940	2945	2945	2940	6324
261	20240402	150900	2208497535	2950	2950	2950	2950	16
262	20240402	150800	2208450335	2950	2950	2950	2945	3160
263	20240402	150700	2199142430	2950	2950	2955	2945	5520
264	20240402	150600	2182861070	2950	2945	2950	2945	2018
265	20240402	150500	2176917475	2945	2945	2945	2945	1
266	20240402	150400	2176914530	2940	2950	2950	2940	1313
267	20240402	150300	2173047925	2950	2950	2950	2940	15288
268	20240402	150200	2128094635	2950	2950	2955	2945	1684
269	20240402	150100	2123126835	2955	2955	2955	2940	1515
270	20240402	150000	2118655690	2955	2960	2960	2950	2362
271	20240402	145900	2111686980	2960	2935	2960	2935	24824
272	20240402	145800	2038603645	2940	2940	2940	2935	1063
273	20240402	145700	2035483430	2940	2925	2940	2925	11961
274	20240402	145600	2000465740	2925	2925	2925	2920	5685
275	20240402	145500	1983865115	2925	2925	2925	2925	276
276	20240402	145400	1983057815	2925	2915	2925	2915	3217
277	20240402	145300	1973663955	2920	2920	2920	2915	893
278	20240402	145200	1971060335	2920	2920	2920	2920	1199
279	20240402	145100	1967559255	2920	2920	2920	2915	349
280	20240402	145000	1966541425	2920	2920	2920	2915	3415
281	20240402	144900	1956586405	2920	2920	2920	2920	171
282	20240402	144800	1956087085	2920	2920	2920	2920	233
283	20240402	144700	1955406725	2915	2915	2915	2915	300
284	20240402	144600	1954532225	2915	2920	2920	2915	2212
285	20240402	144500	1948084240	2920	2910	2920	2910	662
286	20240402	144400	1946154200	2920	2910	2920	2910	349
287	20240402	144300	1945137810	2920	2920	2920	2910	2693
288	20240402	144200	1937291090	2920	2915	2920	2915	70
289	20240402	144100	1937086865	2920	2920	2920	2920	3481
290	20240402	144000	1926922345	2915	2915	2920	2915	811
291	20240402	143900	1924557725	2920	2920	2920	2920	1577
292	20240402	143800	1919952885	2920	2920	2920	2920	267
293	20240402	143700	1919173245	2920	2915	2920	2915	491
294	20240402	143600	1917741490	2915	2915	2915	2915	1580
295	20240402	143500	1913135790	2910	2910	2910	2905	1398
296	20240402	143400	1909068110	2910	2910	2910	2910	2805
297	20240402	143300	1900905560	2910	2915	2915	2910	648
298	20240402	143200	1899019680	2905	2910	2910	2905	4388
299	20240402	143100	1886252580	2915	2915	2915	2915	0
300	20240402	143000	1886252580	2915	2915	2915	2915	55
301	20240402	142900	1886092255	2915	2910	2915	2910	988
302	20240402	142800	1883215420	2915	2915	2915	2910	20
303	20240402	142700	1883157170	2910	2910	2910	2910	500
304	20240402	142600	1881702170	2915	2910	2915	2910	607
305	20240402	142500	1879935320	2910	2915	2915	2910	2584
306	20240402	142400	1872415840	2910	2915	2915	2910	13
307	20240402	142300	1872378005	2910	2915	2915	2910	9603
308	20240402	142200	1844410880	2910	2910	2920	2905	12710
309	20240402	142100	1807408655	2915	2915	2920	2915	1427
310	20240402	142000	1803248940	2915	2915	2915	2915	0
311	20240402	141900	1803248940	2915	2910	2915	2910	1208
312	20240402	141800	1799733600	2915	2915	2915	2910	45
313	20240402	141700	1799602430	2915	2910	2915	2910	2216
314	20240402	141600	1793153860	2915	2915	2915	2910	1855
315	20240402	141500	1787755300	2910	2910	2910	2910	248
316	20240402	141400	1787033620	2905	2905	2905	2905	100
317	20240402	141300	1786743120	2905	2910	2915	2905	100
318	20240402	141200	1786451735	2920	2910	2920	2910	276
319	20240402	141100	1785648515	2910	2910	2910	2910	880
320	20240402	141000	1783087715	2910	2915	2915	2910	223
321	20240402	140900	1782438775	2910	2915	2915	2910	383
322	20240402	140800	1781323175	2910	2915	2915	2910	24104
323	20240402	140700	1711155480	2920	2920	2920	2915	706
324	20240402	140600	1709094160	2915	2915	2915	2915	330
325	20240402	140500	1708132210	2915	2915	2915	2915	688
326	20240402	140400	1706126690	2920	2915	2920	2910	3
327	20240402	140300	1706117945	2920	2920	2920	2920	4
328	20240402	140200	1706106265	2910	2915	2915	2910	323
329	20240402	140100	1705165625	2920	2920	2920	2920	61
330	20240402	140000	1704987505	2920	2915	2920	2915	104
331	20240402	135900	1704684325	2920	2920	2920	2915	1462
332	20240402	135800	1700417455	2920	2915	2920	2915	166
333	20240402	135700	1699933560	2910	2915	2915	2910	3213
334	20240402	135600	1690569915	2920	2920	2920	2920	4
335	20240402	135500	1690558235	2920	2920	2920	2910	215
336	20240402	135400	1689930445	2920	2920	2920	2920	44
337	20240402	135300	1689801965	2920	2915	2920	2910	6057
338	20240402	135200	1672170795	2915	2915	2915	2915	253
339	20240402	135100	1671433300	2915	2915	2915	2915	532
340	20240402	135000	1669882520	2915	2910	2915	2910	4203
341	20240402	134900	1657645075	2910	2925	2925	2910	7743
342	20240402	134800	1635112755	2915	2925	2925	2915	62
343	20240402	134700	1634931905	2925	2915	2925	2915	1001
344	20240402	134600	1632013980	2915	2920	2925	2915	13226
345	20240402	134500	1593459055	2925	2915	2925	2915	18
346	20240402	134400	1593406455	2925	2915	2925	2915	864
347	20240402	134300	1590887195	2925	2920	2925	2915	29
348	20240402	134200	1590802550	2925	2925	2925	2915	1600
349	20240402	134100	1586136750	2925	2915	2925	2915	702
350	20240402	134000	1584090410	2925	2920	2925	2920	4034
351	20240402	133900	1572311115	2920	2915	2920	2915	36
352	20240402	133800	1572206005	2915	2915	2915	2915	6461
353	20240402	133700	1553372190	2920	2920	2920	2920	34
354	20240402	133600	1553272910	2920	2920	2920	2920	248
355	20240402	133500	1552548750	2925	2920	2925	2920	33
356	20240402	133400	1552452350	2920	2925	2925	2920	21
357	20240402	133300	1552390980	2920	2915	2925	2915	1603
358	20240402	133200	1547717315	2915	2925	2925	2915	7095
359	20240402	133100	1527003770	2925	2925	2925	2925	34
360	20240402	133000	1526904320	2925	2925	2925	2925	271
361	20240402	132900	1526111645	2925	2925	2925	2925	80
362	20240402	132800	1525877645	2920	2920	2920	2920	1300
363	20240402	132700	1522081645	2925	2925	2925	2925	100
364	20240402	132600	1521789145	2920	2920	2920	2920	110
365	20240402	132500	1521467945	2925	2930	2930	2925	22
366	20240402	132400	1521403490	2925	2930	2930	2925	205
367	20240402	132300	1520802855	2930	2930	2930	2930	251
368	20240402	132200	1520067425	2930	2925	2930	2920	202
369	20240402	132100	1519475685	2920	2920	2920	2920	1004
370	20240402	132000	1516544005	2920	2925	2925	2920	36
371	20240402	131900	1516438825	2930	2930	2930	2930	22
372	20240402	131800	1516374365	2930	2940	2940	2920	1903
373	20240402	131700	1510807015	2935	2940	2940	2925	31
374	20240402	131600	1510716020	2940	2940	2940	2940	0
375	20240402	131500	1510716020	2940	2925	2940	2925	4476
376	20240402	131400	1497608375	2930	2940	2940	2930	1675
377	20240402	131300	1492697590	2935	2935	2935	2935	669
378	20240402	131200	1490734075	2940	2940	2940	2940	1340
379	20240402	131100	1486794475	2940	2935	2940	2935	916
380	20240402	131000	1484105640	2935	2925	2935	2925	780
381	20240402	130900	1481820635	2930	2925	2930	2925	2791
382	20240402	130800	1473655050	2925	2920	2925	2920	130
383	20240402	130700	1473275275	2920	2920	2920	2920	48
384	20240402	130600	1473135115	2920	2915	2925	2915	358
385	20240402	130500	1472088545	2920	2920	2920	2920	1578
386	20240402	130400	1467480785	2920	2925	2925	2920	68
387	20240402	130300	1467282220	2920	2920	2925	2920	2099
388	20240402	130200	1461153125	2925	2925	2925	2925	173
389	20240402	130100	1460647100	2920	2920	2925	2915	528
390	20240402	130000	1459107640	2920	2920	2925	2920	218
391	20240402	125900	1458471075	2925	2925	2925	2920	19268
392	20240402	125800	1402203025	2930	2925	2930	2925	18
393	20240402	125700	1402150365	2925	2925	2925	2925	3500
394	20240402	125600	1391912865	2925	2925	2930	2925	3661
395	20240402	125500	1381204350	2925	2925	2925	2925	3100
396	20240402	125400	1372136850	2925	2925	2925	2925	400
397	20240402	125300	1370966850	2930	2925	2930	2925	1634
398	20240402	125200	1366187300	2930	2930	2930	2930	8
399	20240402	125100	1366163860	2930	2930	2930	2930	1052
400	20240402	125000	1363081500	2930	2930	2930	2930	803
401	20240402	124900	1360728710	2935	2935	2935	2935	998
402	20240402	124800	1357799580	2930	2925	2930	2925	350
403	20240402	124700	1356775580	2935	2930	2935	2930	44
404	20240402	124600	1356646615	2930	2930	2930	2925	593
405	20240402	124500	1354910765	2930	2930	2930	2930	370
406	20240402	124400	1353826665	2925	2925	2925	2925	1
407	20240402	124300	1353823740	2930	2930	2935	2930	468
408	20240402	124200	1352452460	2930	2930	2930	2930	1000
409	20240402	124100	1349522460	2930	2935	2935	2930	65
410	20240402	124000	1349331935	2930	2930	2930	2930	3575
411	20240402	123900	1338857185	2940	2940	2940	2940	0
412	20240402	123800	1338857185	2940	2940	2940	2940	0
413	20240402	123700	1338857185	2940	2930	2940	2930	376
414	20240402	123600	1337751765	2940	2940	2940	2940	154
415	20240402	123500	1337299005	2930	2940	2940	2930	1936
416	20240402	123400	1331626475	2945	2945	2945	2945	52
417	20240402	123300	1331473335	2945	2945	2945	2945	68
418	20240402	123200	1331273075	2930	2930	2930	2930	4
419	20240402	123100	1331261355	2930	2935	2935	2930	2175
420	20240402	123000	1324888235	2945	2935	2945	2935	581
421	20240402	122900	1323182990	2940	2945	2945	2940	40
422	20240402	122800	1323065290	2945	2945	2945	2945	1
423	20240402	122700	1323062345	2945	2945	2945	2940	7
424	20240402	122600	1323041750	2935	2935	2945	2935	149
425	20240402	122500	1322604415	2945	2945	2945	2945	100
426	20240402	122400	1322309915	2945	2935	2945	2935	84
427	20240402	122300	1322063155	2930	2940	2945	2930	731
428	20240402	122200	1319920810	2945	2940	2945	2940	42
429	20240402	122100	1319797255	2930	2935	2935	2930	889
430	20240402	122000	1317191735	2930	2930	2930	2930	2790
431	20240402	121900	1309017035	2935	2935	2935	2935	2513
432	20240402	121800	1301641380	2945	2945	2945	2945	0
433	20240402	121700	1301641380	2945	2940	2945	2940	20
434	20240402	121600	1301582570	2940	2935	2940	2935	103
435	20240402	121500	1301280255	2935	2935	2940	2935	1050
436	20240402	121400	1298198455	2940	2940	2940	2940	2
437	20240402	121300	1298192575	2945	2935	2945	2935	33
438	20240402	121200	1298095480	2935	2945	2945	2935	2701
439	20240402	121100	1290165395	2945	2935	2945	2935	221
440	20240402	121000	1289515430	2935	2940	2940	2935	2573
441	20240402	120900	1281950815	2945	2945	2945	2945	100
442	20240402	120800	1281656315	2945	2945	2945	2945	41
443	20240402	120700	1281535570	2945	2945	2945	2945	9
444	20240402	120600	1281509065	2940	2950	2950	2940	272
445	20240402	120500	1280708165	2950	2950	2950	2940	680
446	20240402	120400	1278703665	2950	2950	2950	2940	192
447	20240402	120300	1278138765	2945	2950	2950	2940	574
448	20240402	120200	1276450315	2950	2940	2950	2940	6
449	20240402	120100	1276432665	2940	2940	2940	2940	6
450	20240402	120000	1276415025	2940	2950	2950	2940	3
451	20240402	115900	1276406185	2950	2945	2950	2945	263
452	20240402	115800	1275630425	2950	2950	2950	2950	100
453	20240402	115700	1275335425	2950	2950	2950	2950	1
454	20240402	115600	1275332475	2950	2940	2950	2940	1001
455	20240402	115500	1272389525	2950	2950	2950	2950	50
456	20240402	115400	1272242025	2950	2950	2950	2950	0
457	20240402	115300	1272242025	2950	2950	2950	2950	1
458	20240402	115200	1272239075	2950	2945	2950	2945	1586
459	20240402	115100	1267562900	2950	2950	2950	2950	2
460	20240402	115000	1267557000	2950	2950	2950	2950	219
461	20240402	114900	1266910950	2950	2950	2950	2950	185
462	20240402	114800	1266365200	2950	2950	2950	2950	302
463	20240402	114700	1265474300	2950	2950	2950	2950	2
464	20240402	114600	1265468400	2950	2950	2950	2940	2759
465	20240402	114500	1257356560	2950	2950	2950	2940	5320
466	20240402	114400	1241713560	2950	2950	2950	2940	722
467	20240402	114300	1239588270	2945	2950	2950	2945	230
468	20240402	114200	1238909920	2940	2940	2940	2940	2136
469	20240402	114100	1232630080	2940	2950	2950	2940	1630
470	20240402	114000	1227825710	2950	2950	2950	2945	25
471	20240402	113900	1227752045	2950	2950	2950	2940	2002
472	20240402	113800	1221866145	2950	2945	2950	2940	104
473	20240402	113700	1221560345	2945	2945	2950	2945	2363
474	20240402	113600	1214596445	2950	2950	2950	2950	0
475	20240402	113500	1214596445	2950	2950	2950	2940	414
476	20240402	113400	1213375645	2945	2945	2945	2945	1106
477	20240402	113300	1210118475	2950	2950	2950	2950	202
478	20240402	113200	1209522575	2950	2950	2950	2950	0
479	20240402	113100	1209522575	2950	2950	2950	2950	200
480	20240402	113000	1208932575	2950	2945	2950	2945	410
481	20240402	112900	1207723080	2955	2955	2955	2955	265
482	20240402	112800	1206940005	2955	2945	2955	2945	54
483	20240402	112700	1206780735	2945	2955	2955	2945	7
484	20240402	112600	1206760060	2955	2945	2955	2940	334
485	20240402	112500	1205777085	2945	2945	2945	2945	77
486	20240402	112400	1205550320	2945	2945	2945	2945	3845
487	20240402	112300	1194226795	2945	2945	2945	2945	300
488	20240402	112200	1193343295	2945	2945	2950	2945	101
489	20240402	112100	1193045845	2950	2945	2950	2945	455
490	20240402	112000	1191705685	2945	2950	2955	2945	11670
491	20240402	111900	1157319850	2955	2950	2955	2950	1092
492	20240402	111800	1154098250	2950	2950	2950	2950	454
493	20240402	111700	1152758950	2950	2955	2955	2950	545
494	20240402	111600	1151148515	2945	2950	2950	2945	1801
495	20240402	111500	1145842370	2955	2945	2960	2945	9783
496	20240402	111400	1116963430	2945	2945	2945	2945	2786
497	20240402	111300	1108758660	2945	2940	2945	2940	140
498	20240402	111200	1108346860	2945	2940	2945	2940	2766
499	20240402	111100	1100214805	2945	2945	2945	2945	198
500	20240402	111000	1099631695	2945	2945	2945	2945	600
501	20240402	110900	1097864695	2945	2940	2945	2940	639
502	20240402	110800	1095983835	2945	2940	2945	2940	3769
503	20240402	110700	1084886130	2940	2945	2945	2940	1001
504	20240402	110600	1081943185	2950	2945	2950	2945	3407
505	20240402	110500	1071908945	2940	2940	2940	2940	2493
506	20240402	110400	1064579525	2945	2945	2945	2945	402
507	20240402	110300	1063395635	2945	2940	2945	2940	42
508	20240402	110200	1063271950	2950	2945	2950	2945	1617
509	20240402	110100	1058509805	2940	2940	2940	2935	6566
510	20240402	110000	1039210785	2940	2940	2940	2940	1000
511	20240402	105900	1036270785	2935	2945	2945	2935	691
512	20240402	105800	1034239620	2940	2945	2945	2940	644
513	20240402	105700	1032344380	2945	2945	2945	2945	3
514	20240402	105600	1032335545	2945	2935	2945	2935	70
515	20240402	105500	1032129695	2945	2945	2945	2945	4
516	20240402	105400	1032117915	2930	2935	2940	2930	3332
517	20240402	105300	1022332680	2935	2935	2935	2935	100
518	20240402	105200	1022039180	2930	2935	2935	2930	10050
519	20240402	105100	992592430	2930	2935	2935	2930	2590
520	20240402	105000	985002725	2930	2930	2930	2930	3583
521	20240402	104900	974504535	2930	2935	2935	2930	547
522	20240402	104800	972899440	2935	2935	2935	2935	275
523	20240402	104700	972092315	2935	2935	2935	2935	524
524	20240402	104600	970554375	2935	2935	2935	2935	76
525	20240402	104500	970331315	2935	2935	2935	2930	62
526	20240402	104400	970149495	2935	2930	2935	2930	138
527	20240402	104300	969744745	2935	2940	2940	2935	11
528	20240402	104200	969712410	2940	2930	2940	2930	3
529	20240402	104100	969703610	2940	2925	2940	2925	2440
530	20240402	104000	962530085	2925	2930	2930	2925	5915
531	20240402	103900	945228510	2940	2925	2940	2925	1101
532	20240402	103800	941993085	2920	2920	2940	2920	107
533	20240402	103700	941680625	2940	2925	2940	2925	3623
534	20240402	103600	931081650	2925	2930	2930	2925	1174
535	20240402	103500	927642580	2940	2935	2940	2935	702
536	20240402	103400	925579430	2935	2925	2935	2925	1283
537	20240402	103300	921817735	2925	2925	2925	2925	369
538	20240402	103200	920738410	2925	2920	2925	2920	936
539	20240402	103100	918002635	2925	2920	2925	2920	369
540	20240402	103000	916925140	2920	2920	2920	2920	1882
541	20240402	102900	911429700	2920	2915	2920	2915	467
542	20240402	102800	910066225	2915	2920	2920	2915	2177
543	20240402	102700	903712450	2920	2920	2925	2920	1078
544	20240402	102600	900564310	2920	2925	2925	2920	1455
545	20240402	102500	896310685	2920	2925	2930	2920	4817
546	20240402	102400	882236240	2925	2930	2930	2925	301
547	20240402	102300	881355810	2925	2925	2925	2925	2672
548	20240402	102200	873540210	2925	2925	2930	2925	2287
549	20240402	102100	866850540	2930	2930	2930	2930	19
550	20240402	102000	866794870	2930	2930	2930	2930	2048
551	20240402	101900	860794230	2930	2930	2930	2930	33
552	20240402	101800	860697540	2925	2925	2925	2925	350
553	20240402	101700	859673790	2930	2930	2930	2930	9
554	20240402	101600	859647420	2930	2930	2930	2920	507
555	20240402	101500	858161970	2930	2930	2930	2930	0
556	20240402	101400	858161970	2930	2920	2930	2920	158
557	20240402	101300	857700210	2930	2920	2930	2920	1784
558	20240402	101200	852484375	2920	2915	2920	2915	4434
559	20240402	101100	839557195	2920	2925	2925	2920	8208
560	20240402	101000	815588460	2920	2920	2920	2920	670
561	20240402	100900	813632060	2925	2920	2925	2920	410
562	20240402	100800	812434855	2920	2925	2925	2920	456
563	20240402	100700	811103275	2920	2925	2925	2920	4809
564	20240402	100600	797037125	2930	2925	2930	2925	685
565	20240402	100500	795032640	2925	2925	2930	2925	205
566	20240402	100400	794432915	2925	2925	2925	2920	447
567	20240402	100300	793126140	2920	2920	2920	2920	4373
568	20240402	100200	780356980	2925	2925	2925	2920	2649
569	20240402	100100	772610655	2925	2930	2930	2925	8070
570	20240402	100000	748965635	2940	2935	2940	2930	2008
571	20240402	095900	743072855	2935	2935	2935	2935	1899
572	20240402	095800	737499290	2935	2940	2940	2935	2241
573	20240402	095700	730915800	2940	2940	2945	2940	1240
574	20240402	095600	727270130	2935	2940	2945	2935	646
575	20240402	095500	725371000	2940	2940	2940	2940	10
576	20240402	095400	725341600	2945	2940	2945	2940	402
577	20240402	095300	724159210	2940	2945	2945	2935	4603
578	20240402	095200	710644395	2940	2940	2940	2940	600
579	20240402	095100	708880395	2935	2950	2955	2935	5414
580	20240402	095000	692949650	2945	2950	2955	2945	3501
581	20240402	094900	682626855	2945	2955	2955	2945	253
582	20240402	094800	681881740	2955	2955	2955	2955	4
583	20240402	094700	681869920	2955	2955	2955	2955	13
584	20240402	094600	681831505	2955	2950	2955	2945	607
585	20240402	094500	680043345	2950	2950	2950	2950	500
586	20240402	094400	678568345	2945	2955	2955	2945	2021
587	20240402	094300	672613150	2955	2955	2955	2955	68
588	20240402	094200	672412210	2955	2945	2955	2940	2470
589	20240402	094100	665118210	2945	2955	2960	2945	514
590	20240402	094000	663604265	2950	2950	2950	2950	6155
591	20240402	093900	645447015	2955	2955	2955	2950	4438
592	20240402	093800	632351710	2955	2965	2965	2955	2400
593	20240402	093700	625250870	2965	2965	2965	2965	1251
594	20240402	093600	621541655	2965	2965	2965	2965	1
595	20240402	093500	621538690	2960	2965	2965	2960	324
596	20240402	093400	620579530	2965	2970	2970	2960	3274
597	20240402	093300	610869530	2965	2970	2970	2965	1757
598	20240402	093200	605652950	2975	2975	2975	2970	689
599	20240402	093100	603603425	2975	2945	2980	2945	10448
600	20240402	093000	572593280	2945	2945	2945	2945	5309
601	20240402	092900	556958275	2935	2935	2935	2935	34
602	20240402	092800	556858485	2945	2940	2945	2935	8318
603	20240402	092700	532413620	2940	2945	2945	2940	2551
604	20240402	092600	524913675	2945	2940	2945	2940	5044
605	20240402	092500	510084310	2940	2940	2940	2930	1670
606	20240402	092400	505176090	2945	2940	2950	2930	6686
607	20240402	092300	485522460	2935	2925	2935	2925	3462
608	20240402	092200	475361510	2925	2930	2930	2925	3527
609	20240402	092100	465030730	2930	2930	2930	2925	3785
610	20240402	092000	453941305	2940	2930	2940	2930	1429
611	20240402	091900	449751695	2930	2930	2930	2920	3276
612	20240402	091800	440167045	2930	2920	2930	2910	20018
613	20240402	091700	381669215	2920	2930	2940	2920	27116
614	20240402	091600	302300065	2930	2950	2950	2930	32799
615	20240402	091500	205903075	2950	2955	2955	2950	224
616	20240402	091400	205242235	2965	2965	2965	2965	611
617	20240402	091300	203430620	2965	2965	2965	2950	551
618	20240402	091200	201804405	2950	2950	2950	2950	1751
619	20240402	091100	196638955	2950	2960	2965	2950	7704
620	20240402	091000	173852695	2960	2950	2960	2945	3999
621	20240402	090900	162045600	2950	2960	2960	2950	5610
622	20240402	090800	145479770	2960	2970	2970	2960	1347
623	20240402	090700	141490800	2965	2975	2980	2965	7260
624	20240402	090600	119930460	2970	2975	2980	2970	7991
625	20240402	090500	96168980	2980	2975	2980	2970	3314
626	20240402	090400	86310910	2975	2975	2980	2970	5286
627	20240402	090300	70571585	2975	2975	2980	2975	3576
628	20240402	090200	59932980	2975	2965	2980	2965	2453
629	20240402	090100	52641520	2975	2960	2975	2955	7510
630	20240402	090000	30378860	2960	2965	2965	2955	10253