KissMeData/056080/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192600	2532714920	9200	9200	9200	9200	8005
3	20240402	192500	2532714920	9200	9200	9200	9200	0
4	20240402	192400	2532714920	9200	9200	9200	9200	0
5	20240402	192300	2532714920	9200	9200	9200	9200	0
6	20240402	192200	2532714920	9200	9200	9200	9200	0
7	20240402	192100	2532714920	9200	9200	9200	9200	0
8	20240402	192000	2532714920	9200	9200	9200	9200	0
9	20240402	191900	2532714920	9200	9200	9200	9200	0
10	20240402	191800	2532714920	9200	9200	9200	9200	0
11	20240402	191700	2532714920	9200	9200	9200	9200	0
12	20240402	191600	2532714920	9200	9200	9200	9200	0
13	20240402	191500	2532714920	9200	9200	9200	9200	0
14	20240402	191400	2532714920	9200	9200	9200	9200	0
15	20240402	191300	2532714920	9200	9200	9200	9200	0
16	20240402	191200	2532714920	9200	9200	9200	9200	0
17	20240402	191100	2532714920	9200	9200	9200	9200	0
18	20240402	191000	2532714920	9200	9200	9200	9200	0
19	20240402	190900	2532714920	9200	9200	9200	9200	0
20	20240402	190800	2532714920	9200	9200	9200	9200	0
21	20240402	190700	2532714920	9200	9200	9200	9200	0
22	20240402	190600	2532714920	9200	9200	9200	9200	0
23	20240402	190500	2532714920	9200	9200	9200	9200	0
24	20240402	190400	2532714920	9200	9200	9200	9200	0
25	20240402	190300	2532714920	9200	9200	9200	9200	0
26	20240402	190200	2532714920	9200	9200	9200	9200	0
27	20240402	190100	2532714920	9200	9200	9200	9200	0
28	20240402	190000	2532714920	9200	9200	9200	9200	0
29	20240402	185900	2532714920	9200	9200	9200	9200	0
30	20240402	185800	2532714920	9200	9200	9200	9200	0
31	20240402	185700	2532714920	9200	9200	9200	9200	0
32	20240402	185600	2532714920	9200	9200	9200	9200	8005
33	20240402	185500	2532714920	9200	9200	9200	9200	0
34	20240402	185400	2532714920	9200	9200	9200	9200	0
35	20240402	185300	2532714920	9200	9200	9200	9200	0
36	20240402	185200	2532714920	9200	9200	9200	9200	0
37	20240402	185100	2532714920	9200	9200	9200	9200	0
38	20240402	185000	2532714920	9200	9200	9200	9200	0
39	20240402	184900	2532714920	9200	9200	9200	9200	0
40	20240402	184800	2532714920	9200	9200	9200	9200	0
41	20240402	184700	2532714920	9200	9200	9200	9200	0
42	20240402	184600	2532714920	9200	9200	9200	9200	0
43	20240402	184500	2532714920	9200	9200	9200	9200	0
44	20240402	184400	2532714920	9200	9200	9200	9200	0
45	20240402	184300	2532714920	9200	9200	9200	9200	0
46	20240402	184200	2532714920	9200	9200	9200	9200	0
47	20240402	184100	2532714920	9200	9200	9200	9200	0
48	20240402	184000	2532714920	9200	9200	9200	9200	0
49	20240402	183900	2532714920	9200	9200	9200	9200	0
50	20240402	183800	2532714920	9200	9200	9200	9200	0
51	20240402	183700	2532714920	9200	9200	9200	9200	0
52	20240402	183600	2532714920	9200	9200	9200	9200	0
53	20240402	183500	2532714920	9200	9200	9200	9200	0
54	20240402	183400	2532714920	9200	9200	9200	9200	0
55	20240402	183300	2532714920	9200	9200	9200	9200	0
56	20240402	183200	2532714920	9200	9200	9200	9200	0
57	20240402	183100	2532714920	9200	9200	9200	9200	0
58	20240402	183000	2532714920	9200	9200	9200	9200	0
59	20240402	182900	2532714920	9200	9200	9200	9200	0
60	20240402	182800	2532714920	9200	9200	9200	9200	0
61	20240402	182700	2532714920	9200	9200	9200	9200	0
62	20240402	182600	2532714920	9200	9200	9200	9200	8005
63	20240402	182500	2532714920	9200	9200	9200	9200	0
64	20240402	182400	2532714920	9200	9200	9200	9200	0
65	20240402	182300	2532714920	9200	9200	9200	9200	0
66	20240402	182200	2532714920	9200	9200	9200	9200	0
67	20240402	182100	2532714920	9200	9200	9200	9200	0
68	20240402	182000	2532714920	9200	9200	9200	9200	0
69	20240402	181900	2532714920	9200	9200	9200	9200	0
70	20240402	181800	2532714920	9200	9200	9200	9200	0
71	20240402	181700	2532714920	9200	9200	9200	9200	0
72	20240402	181600	2532714920	9200	9200	9200	9200	0
73	20240402	181500	2532714920	9200	9200	9200	9200	0
74	20240402	181400	2532714920	9200	9200	9200	9200	0
75	20240402	181300	2532714920	9200	9200	9200	9200	0
76	20240402	181200	2532714920	9200	9200	9200	9200	0
77	20240402	181100	2532714920	9200	9200	9200	9200	0
78	20240402	181000	2532714920	9200	9200	9200	9200	0
79	20240402	180900	2532714920	9200	9200	9200	9200	0
80	20240402	180800	2532714920	9200	9200	9200	9200	0
81	20240402	180700	2532714920	9200	9200	9200	9200	0
82	20240402	180600	2532714920	9200	9200	9200	9200	0
83	20240402	180500	2532714920	9200	9200	9200	9200	0
84	20240402	180400	2532714920	9200	9200	9200	9200	0
85	20240402	180300	2532714920	9200	9200	9200	9200	0
86	20240402	180200	2532714920	9200	9200	9200	9200	0
87	20240402	180100	2532714920	9200	9200	9200	9200	0
88	20240402	180000	2532714920	9200	9200	9200	9200	0
89	20240402	175900	2532714920	9200	9200	9200	9200	0
90	20240402	175800	2532714920	9200	9200	9200	9200	0
91	20240402	175700	2532714920	9200	9200	9200	9200	0
92	20240402	175600	2532714920	9200	9200	9200	9200	8005
93	20240402	175500	2532714920	9200	9200	9200	9200	0
94	20240402	175400	2532714920	9200	9200	9200	9200	0
95	20240402	175300	2532714920	9200	9200	9200	9200	0
96	20240402	175200	2532714920	9200	9200	9200	9200	0
97	20240402	175100	2532714920	9200	9200	9200	9200	0
98	20240402	175000	2532714920	9200	9200	9200	9200	0
99	20240402	174900	2532714920	9200	9200	9200	9200	0
100	20240402	174800	2532714920	9200	9200	9200	9200	0
101	20240402	174700	2532714920	9200	9200	9200	9200	0
102	20240402	174600	2532714920	9200	9200	9200	9200	0
103	20240402	174500	2532714920	9200	9200	9200	9200	0
104	20240402	174400	2532714920	9200	9200	9200	9200	0
105	20240402	174300	2532714920	9200	9200	9200	9200	0
106	20240402	174200	2532714920	9200	9200	9200	9200	0
107	20240402	174100	2532714920	9200	9200	9200	9200	0
108	20240402	174000	2532714920	9200	9200	9200	9200	0
109	20240402	173900	2532714920	9200	9200	9200	9200	0
110	20240402	173800	2532714920	9200	9200	9200	9200	0
111	20240402	173700	2532714920	9200	9200	9200	9200	0
112	20240402	173600	2532714920	9200	9200	9200	9200	0
113	20240402	173500	2532714920	9200	9200	9200	9200	0
114	20240402	173400	2532714920	9200	9200	9200	9200	0
115	20240402	173300	2532714920	9200	9200	9200	9200	0
116	20240402	173200	2532714920	9200	9200	9200	9200	0
117	20240402	173100	2532714920	9200	9200	9200	9200	0
118	20240402	173000	2532714920	9200	9200	9200	9200	0
119	20240402	172900	2532714920	9200	9200	9200	9200	0
120	20240402	172800	2532714920	9200	9200	9200	9200	0
121	20240402	172700	2532714920	9200	9200	9200	9200	0
122	20240402	172600	2532714920	9200	9200	9200	9200	8005
123	20240402	172500	2532714920	9200	9200	9200	9200	0
124	20240402	172400	2532714920	9200	9200	9200	9200	0
125	20240402	172300	2532714920	9200	9200	9200	9200	0
126	20240402	172200	2532714920	9200	9200	9200	9200	0
127	20240402	172100	2532714920	9200	9200	9200	9200	0
128	20240402	172000	2532714920	9200	9200	9200	9200	0
129	20240402	171900	2532714920	9200	9200	9200	9200	0
130	20240402	171800	2532714920	9200	9200	9200	9200	0
131	20240402	171700	2532714920	9200	9200	9200	9200	0
132	20240402	171600	2532714920	9200	9200	9200	9200	0
133	20240402	171500	2532714920	9200	9200	9200	9200	0
134	20240402	171400	2532714920	9200	9200	9200	9200	0
135	20240402	171300	2532714920	9200	9200	9200	9200	0
136	20240402	171200	2532714920	9200	9200	9200	9200	0
137	20240402	171100	2532714920	9200	9200	9200	9200	0
138	20240402	171000	2532714920	9200	9200	9200	9200	0
139	20240402	170900	2532714920	9200	9200	9200	9200	0
140	20240402	170800	2532714920	9200	9200	9200	9200	0
141	20240402	170700	2532714920	9200	9200	9200	9200	0
142	20240402	170600	2532714920	9200	9200	9200	9200	0
143	20240402	170500	2532714920	9200	9200	9200	9200	0
144	20240402	170400	2532714920	9200	9200	9200	9200	0
145	20240402	170300	2532714920	9200	9200	9200	9200	0
146	20240402	170200	2532714920	9200	9200	9200	9200	0
147	20240402	170100	2532714920	9200	9200	9200	9200	0
148	20240402	170000	2532714920	9200	9200	9200	9200	0
149	20240402	165900	2532714920	9200	9200	9200	9200	0
150	20240402	165800	2532714920	9200	9200	9200	9200	0
151	20240402	165700	2532714920	9200	9200	9200	9200	0
152	20240402	165600	2532714920	9200	9200	9200	9200	8005
153	20240402	165500	2532714920	9200	9200	9200	9200	0
154	20240402	165400	2532714920	9200	9200	9200	9200	0
155	20240402	165300	2532714920	9200	9200	9200	9200	0
156	20240402	165200	2532714920	9200	9200	9200	9200	0
157	20240402	165100	2532714920	9200	9200	9200	9200	0
158	20240402	165000	2532714920	9200	9200	9200	9200	0
159	20240402	164900	2532714920	9200	9200	9200	9200	0
160	20240402	164800	2532714920	9200	9200	9200	9200	0
161	20240402	164700	2532714920	9200	9200	9200	9200	0
162	20240402	164600	2532714920	9200	9200	9200	9200	0
163	20240402	164500	2532714920	9200	9200	9200	9200	0
164	20240402	164400	2532714920	9200	9200	9200	9200	0
165	20240402	164300	2532714920	9200	9200	9200	9200	0
166	20240402	164200	2532714920	9200	9200	9200	9200	0
167	20240402	164100	2532714920	9200	9200	9200	9200	0
168	20240402	164000	2532714920	9200	9200	9200	9200	0
169	20240402	163900	2532714920	9200	9200	9200	9200	0
170	20240402	163800	2532714920	9200	9200	9200	9200	0
171	20240402	163700	2532714920	9200	9200	9200	9200	0
172	20240402	163600	2532714920	9200	9200	9200	9200	0
173	20240402	163500	2532714920	9200	9200	9200	9200	0
174	20240402	163400	2532714920	9200	9200	9200	9200	0
175	20240402	163300	2532714920	9200	9200	9200	9200	0
176	20240402	163200	2532714920	9200	9200	9200	9200	0
177	20240402	163100	2532714920	9200	9200	9200	9200	0
178	20240402	163000	2532714920	9200	9200	9200	9200	0
179	20240402	162900	2532714920	9200	9200	9200	9200	0
180	20240402	162800	2532714920	9200	9200	9200	9200	0
181	20240402	162700	2532714920	9200	9200	9200	9200	0
182	20240402	162600	2532714920	9200	9200	9200	9200	8005
183	20240402	162500	2532714920	9200	9200	9200	9200	0
184	20240402	162400	2532714920	9200	9200	9200	9200	0
185	20240402	162300	2532714920	9200	9200	9200	9200	0
186	20240402	162200	2532714920	9200	9200	9200	9200	0
187	20240402	162100	2532714920	9200	9200	9200	9200	0
188	20240402	162000	2532714920	9200	9200	9200	9200	0
189	20240402	161900	2532714920	9200	9200	9200	9200	0
190	20240402	161800	2532714920	9200	9200	9200	9200	0
191	20240402	161700	2532714920	9200	9200	9200	9200	0
192	20240402	161600	2532714920	9200	9200	9200	9200	0
193	20240402	161500	2532714920	9200	9200	9200	9200	0
194	20240402	161400	2532714920	9200	9200	9200	9200	0
195	20240402	161300	2532714920	9200	9200	9200	9200	0
196	20240402	161200	2532714920	9200	9200	9200	9200	0
197	20240402	161100	2532714920	9200	9200	9200	9200	0
198	20240402	161000	2532714920	9200	9200	9200	9200	0
199	20240402	160900	2532714920	9200	9200	9200	9200	0
200	20240402	160800	2532714920	9200	9200	9200	9200	0
201	20240402	160700	2532714920	9200	9200	9200	9200	0
202	20240402	160600	2532714920	9200	9200	9200	9200	0
203	20240402	160500	2532714920	9200	9200	9200	9200	0
204	20240402	160400	2532714920	9200	9200	9200	9200	0
205	20240402	160300	2532714920	9200	9200	9200	9200	0
206	20240402	160200	2532714920	9200	9200	9200	9200	0
207	20240402	160100	2532714920	9200	9200	9200	9200	0
208	20240402	160000	2532714920	9200	9200	9200	9200	0
209	20240402	155900	2532714920	9200	9200	9200	9200	0
210	20240402	155800	2532714920	9200	9200	9200	9200	0
211	20240402	155700	2532714920	9200	9200	9200	9200	0
212	20240402	155600	2532714920	9200	9200	9200	9200	8005
213	20240402	155500	2532714920	9200	9200	9200	9200	0
214	20240402	155400	2532714920	9200	9200	9200	9200	0
215	20240402	155300	2532714920	9200	9200	9200	9200	0
216	20240402	155200	2532714920	9200	9200	9200	9200	0
217	20240402	155100	2532714920	9200	9200	9200	9200	0
218	20240402	155000	2532714920	9200	9200	9200	9200	0
219	20240402	154900	2532714920	9200	9200	9200	9200	0
220	20240402	154800	2532714920	9200	9200	9200	9200	0
221	20240402	154700	2532714920	9200	9200	9200	9200	0
222	20240402	154600	2532714920	9200	9200	9200	9200	0
223	20240402	154500	2532714920	9200	9200	9200	9200	0
224	20240402	154400	2532714920	9200	9200	9200	9200	0
225	20240402	154300	2532714920	9200	9200	9200	9200	0
226	20240402	154200	2532714920	9200	9200	9200	9200	0
227	20240402	154100	2532714920	9200	9200	9200	9200	0
228	20240402	154000	2532714920	9200	9200	9200	9200	0
229	20240402	153900	2532714920	9200	9200	9200	9200	0
230	20240402	153800	2532714920	9200	9200	9200	9200	0
231	20240402	153700	2532714920	9200	9200	9200	9200	0
232	20240402	153600	2532714920	9200	9200	9200	9200	0
233	20240402	153500	2532714920	9200	9200	9200	9200	0
234	20240402	153400	2532714920	9200	9200	9200	9200	0
235	20240402	153300	2532714920	9200	9200	9200	9200	0
236	20240402	153200	2532714920	9200	9200	9200	9200	0
237	20240402	153100	2532714920	9200	9200	9200	9200	0
238	20240402	153000	2532714920	9200	9200	9200	9200	8005
239	20240402	152900	2459068920	9200	9200	9200	9200	0
240	20240402	152800	2459068920	9200	9200	9200	9200	0
241	20240402	152700	2459068920	9200	9200	9200	9200	0
242	20240402	152600	2459068920	9200	9200	9200	9200	0
243	20240402	152500	2459068920	9200	9200	9200	9200	0
244	20240402	152400	2459068920	9200	9200	9200	9200	0
245	20240402	152300	2459068920	9200	9200	9200	9200	0
246	20240402	152200	2459068920	9200	9200	9200	9200	0
247	20240402	152100	2459068920	9200	9200	9200	9200	0
248	20240402	152000	2459068920	9200	9200	9200	9200	0
249	20240402	151900	2459068920	9200	9190	9200	9190	731
250	20240402	151800	2452345960	9200	9190	9200	9190	119
251	20240402	151700	2451252120	9190	9170	9190	9160	1662
252	20240402	151600	2435990850	9170	9160	9170	9160	121
253	20240402	151500	2434882410	9160	9160	9160	9150	662
254	20240402	151400	2428821110	9160	9160	9160	9160	503
255	20240402	151300	2424213630	9150	9160	9160	9150	117
256	20240402	151200	2423142770	9150	9150	9160	9150	636
257	20240402	151100	2417320310	9150	9150	9160	9150	1002
258	20240402	151000	2408151460	9160	9160	9160	9160	169
259	20240402	150900	2406603420	9160	9160	9160	9150	218
260	20240402	150800	2404607230	9160	9150	9160	9150	13
261	20240402	150700	2404488250	9150	9150	9150	9150	209
262	20240402	150600	2402575900	9150	9150	9150	9150	0
263	20240402	150500	2402575900	9150	9170	9170	9150	339
264	20240402	150400	2399472210	9150	9170	9170	9150	3231
265	20240402	150300	2369893260	9170	9160	9170	9160	105
266	20240402	150200	2368930560	9170	9160	9170	9150	756
267	20240402	150100	2362007110	9150	9160	9160	9150	264
268	20240402	150000	2359588970	9160	9150	9160	9150	595
269	20240402	145900	2354143960	9160	9160	9160	9160	193
270	20240402	145800	2352376080	9160	9150	9160	9150	1103
271	20240402	145700	2342283310	9160	9160	9160	9150	480
272	20240402	145600	2337887010	9160	9160	9160	9160	83
273	20240402	145500	2337126730	9150	9160	9160	9150	32
274	20240402	145400	2336833800	9160	9150	9160	9150	383
275	20240402	145300	2333327440	9160	9160	9160	9160	90
276	20240402	145200	2332503040	9160	9160	9160	9150	657
277	20240402	145100	2326487720	9160	9160	9160	9160	1045
278	20240402	145000	2316915520	9160	9150	9160	9150	433
279	20240402	144900	2312951140	9160	9160	9160	9150	30
280	20240402	144800	2312676430	9160	9150	9160	9150	749
281	20240402	144700	2305822910	9150	9160	9160	9150	166
282	20240402	144600	2304303990	9150	9160	9160	9150	251
283	20240402	144500	2302005860	9160	9160	9160	9160	30
284	20240402	144400	2301731060	9150	9150	9150	9150	32
285	20240402	144300	2301438260	9150	9160	9160	9150	99
286	20240402	144200	2300532330	9150	9160	9160	9150	1165
287	20240402	144100	2289871220	9160	9160	9160	9150	131
288	20240402	144000	2288671480	9160	9160	9160	9160	110
289	20240402	143900	2287663880	9160	9160	9160	9150	64
290	20240402	143800	2287078170	9150	9160	9160	9150	106
291	20240402	143700	2286108150	9160	9150	9160	9150	713
292	20240402	143600	2279583860	9150	9160	9160	9150	137
293	20240402	143500	2278330150	9160	9160	9160	9160	288
294	20240402	143400	2275692070	9160	9160	9160	9150	738
295	20240402	143300	2268933020	9160	9160	9160	9150	190
296	20240402	143200	2267193640	9160	9150	9160	9150	153
297	20240402	143100	2265793160	9150	9160	9160	9150	86
298	20240402	143000	2265006150	9150	9150	9150	9150	1929
299	20240402	142900	2247355800	9150	9160	9170	9150	559
300	20240402	142800	2242236340	9150	9160	9160	9150	2700
301	20240402	142700	2217528330	9160	9160	9160	9160	1030
302	20240402	142600	2208093530	9160	9160	9170	9160	414
303	20240402	142500	2204300290	9170	9150	9170	9150	577
304	20240402	142400	2199018180	9150	9160	9160	9150	139
305	20240402	142300	2197745980	9160	9160	9160	9150	182
306	20240402	142200	2196079590	9160	9160	9160	9150	282
307	20240402	142100	2193497390	9150	9160	9160	9150	321
308	20240402	142000	2190559930	9150	9160	9160	9150	135
309	20240402	141900	2189324110	9160	9160	9160	9150	80
310	20240402	141800	2188591960	9160	9160	9160	9160	727
311	20240402	141700	2181932640	9160	9160	9160	9150	693
312	20240402	141600	2175585500	9160	9160	9160	9160	2445
313	20240402	141500	2153189300	9160	9160	9160	9160	289
314	20240402	141400	2150542060	9160	9170	9170	9160	137
315	20240402	141300	2149287120	9170	9160	9170	9160	615
316	20240402	141200	2143653230	9160	9170	9170	9160	7
317	20240402	141100	2143589090	9170	9170	9170	9170	628
318	20240402	141000	2137830330	9180	9170	9180	9170	454
319	20240402	140900	2133665450	9170	9160	9180	9160	185
320	20240402	140800	2131969750	9170	9160	9170	9160	626
321	20240402	140700	2126230290	9170	9160	9170	9160	112
322	20240402	140600	2125204300	9160	9180	9180	9160	2221
323	20240402	140500	2104837730	9180	9180	9180	9170	4
324	20240402	140400	2104801020	9170	9180	9180	9170	10
325	20240402	140300	2104709230	9170	9170	9170	9170	155
326	20240402	140200	2103287880	9170	9170	9170	9170	167
327	20240402	140100	2101756490	9190	9180	9190	9180	9700
328	20240402	140000	2012710470	9200	9200	9200	9200	33
329	20240402	135900	2012406870	9180	9180	9180	9180	814
330	20240402	135800	2004934350	9180	9190	9190	9180	1415
331	20240402	135700	1991944640	9190	9190	9190	9180	92
332	20240402	135600	1991099260	9190	9190	9190	9190	38
333	20240402	135500	1990750040	9190	9190	9190	9190	87
334	20240402	135400	1989950510	9190	9200	9200	9190	74
335	20240402	135300	1989269810	9200	9190	9200	9190	118
336	20240402	135200	1988184890	9190	9190	9190	9190	276
337	20240402	135100	1985648450	9190	9190	9190	9180	156
338	20240402	135000	1984215810	9190	9190	9190	9180	181
339	20240402	134900	1982553170	9190	9190	9190	9190	17
340	20240402	134800	1982396940	9190	9190	9190	9180	913
341	20240402	134700	1974014470	9190	9190	9190	9190	89
342	20240402	134600	1973196560	9200	9190	9200	9180	183
343	20240402	134500	1971515530	9190	9190	9190	9190	71
344	20240402	134400	1970863040	9180	9180	9180	9180	320
345	20240402	134300	1967925440	9180	9180	9180	9180	180
346	20240402	134200	1966273040	9180	9200	9200	9180	94
347	20240402	134100	1965410060	9180	9180	9200	9180	162
348	20240402	134000	1963922880	9190	9190	9200	9180	830
349	20240402	133900	1956303240	9190	9190	9190	9190	367
350	20240402	133800	1952930510	9190	9190	9190	9190	154
351	20240402	133700	1951515250	9190	9180	9190	9180	139
352	20240402	133600	1950239140	9190	9190	9190	9190	11
353	20240402	133500	1950138050	9180	9190	9190	9180	700
354	20240402	133400	1943706550	9190	9190	9190	9190	233
355	20240402	133300	1941565280	9190	9190	9190	9190	100
356	20240402	133200	1940646280	9180	9180	9180	9180	10
357	20240402	133100	1940554480	9180	9180	9180	9180	535
358	20240402	133000	1935643180	9190	9190	9190	9190	127
359	20240402	132900	1934476050	9190	9190	9190	9190	198
360	20240402	132800	1932656430	9190	9180	9190	9180	93
361	20240402	132700	1931802060	9190	9190	9190	9190	110
362	20240402	132600	1930791160	9190	9190	9190	9190	74
363	20240402	132500	1930111100	9190	9180	9190	9180	141
364	20240402	132400	1928815570	9180	9190	9190	9180	70
365	20240402	132300	1928172450	9180	9190	9190	9180	80
366	20240402	132200	1927437950	9190	9190	9200	9190	32
367	20240402	132100	1927143770	9190	9200	9200	9190	171
368	20240402	132000	1925572190	9200	9200	9200	9190	36
369	20240402	131900	1925241060	9190	9190	9190	9180	682
370	20240402	131800	1918974490	9190	9180	9190	9180	310
371	20240402	131700	1916125620	9190	9180	9190	9180	993
372	20240402	131600	1907009830	9180	9180	9180	9170	234
373	20240402	131500	1904861910	9180	9180	9180	9170	366
374	20240402	131400	1901503230	9180	9180	9180	9170	207
375	20240402	131300	1899603520	9170	9180	9180	9170	364
376	20240402	131200	1896265030	9180	9180	9180	9170	24
377	20240402	131100	1896044750	9180	9180	9180	9180	149
378	20240402	131000	1894676930	9180	9180	9180	9180	186
379	20240402	130900	1892969450	9180	9180	9180	9180	396
380	20240402	130800	1889334170	9180	9180	9180	9180	280
381	20240402	130700	1886763770	9180	9180	9180	9170	368
382	20240402	130600	1883386730	9170	9170	9170	9170	51
383	20240402	130500	1882919060	9160	9170	9180	9160	39
384	20240402	130400	1882561410	9170	9170	9170	9170	13
385	20240402	130300	1882442200	9170	9170	9170	9170	456
386	20240402	130200	1878260680	9170	9170	9170	9170	176
387	20240402	130100	1876646760	9170	9170	9170	9160	4241
388	20240402	130000	1837761890	9170	9170	9170	9170	136
389	20240402	125900	1836514770	9170	9160	9170	9160	172
390	20240402	125800	1834939030	9170	9170	9170	9170	600
391	20240402	125700	1829437030	9170	9170	9170	9170	679
392	20240402	125600	1823210600	9170	9160	9170	9160	218
393	20240402	125500	1821213560	9160	9170	9170	9160	260
394	20240402	125400	1818831850	9170	9170	9170	9170	21
395	20240402	125300	1818639280	9170	9160	9170	9160	124
396	20240402	125200	1817502300	9160	9160	9160	9160	680
397	20240402	125100	1811273500	9170	9170	9170	9170	114
398	20240402	125000	1810228120	9170	9170	9170	9170	830
399	20240402	124900	1802617020	9160	9170	9170	9160	216
400	20240402	124800	1800638320	9170	9170	9170	9160	215
401	20240402	124700	1798667320	9170	9160	9170	9160	127
402	20240402	124600	1797502750	9160	9170	9170	9160	1055
403	20240402	124500	1787838900	9170	9170	9170	9170	41
404	20240402	124400	1787462930	9170	9160	9170	9160	874
405	20240402	124300	1779456980	9170	9180	9180	9170	299
406	20240402	124200	1776714690	9180	9180	9180	9180	185
407	20240402	124100	1775016390	9180	9180	9180	9180	5
408	20240402	124000	1774970490	9170	9180	9180	9170	35
409	20240402	123900	1774649240	9170	9170	9170	9170	529
410	20240402	123800	1769798310	9160	9160	9160	9160	0
411	20240402	123700	1769798310	9160	9170	9170	9160	123
412	20240402	123600	1768670410	9180	9180	9180	9180	3
413	20240402	123500	1768642870	9180	9180	9180	9170	106
414	20240402	123400	1767669810	9170	9170	9170	9170	215
415	20240402	123300	1765698260	9170	9170	9170	9170	106
416	20240402	123200	1764726240	9160	9170	9170	9160	2170
417	20240402	123100	1744844560	9170	9170	9170	9170	21
418	20240402	123000	1744651990	9170	9170	9170	9170	124
419	20240402	122900	1743514910	9170	9170	9180	9170	58
420	20240402	122800	1742982680	9180	9180	9180	9180	109
421	20240402	122700	1741982060	9180	9170	9180	9170	14
422	20240402	122600	1741853550	9180	9180	9180	9180	19
423	20240402	122500	1741679130	9180	9180	9180	9180	0
424	20240402	122400	1741679130	9180	9180	9190	9160	4372
425	20240402	122300	1701581890	9190	9190	9190	9190	3
426	20240402	122200	1701554320	9180	9180	9180	9180	689
427	20240402	122100	1695229300	9180	9180	9180	9180	20
428	20240402	122000	1695045700	9180	9180	9180	9180	72
429	20240402	121900	1694384740	9170	9180	9180	9170	474
430	20240402	121800	1690034820	9180	9180	9180	9180	40
431	20240402	121700	1689667620	9180	9180	9180	9180	11
432	20240402	121600	1689566640	9180	9180	9180	9170	361
433	20240402	121500	1686252790	9180	9180	9180	9170	157
434	20240402	121400	1684811630	9180	9170	9180	9170	71
435	20240402	121300	1684160380	9170	9180	9180	9170	80
436	20240402	121200	1683426480	9180	9180	9180	9180	237
437	20240402	121100	1681250820	9180	9180	9180	9180	1000
438	20240402	121000	1672070820	9180	9180	9180	9180	204
439	20240402	120900	1670198100	9190	9190	9190	9180	199
440	20240402	120800	1668371140	9190	9190	9190	9190	61
441	20240402	120700	1667810550	9180	9190	9190	9180	569
442	20240402	120600	1662586350	9200	9200	9200	9200	84
443	20240402	120500	1661813550	9200	9180	9200	9180	16
444	20240402	120400	1661666650	9180	9180	9180	9180	0
445	20240402	120300	1661666650	9180	9190	9190	9180	170
446	20240402	120200	1660104470	9190	9180	9190	9180	71
447	20240402	120100	1659452030	9190	9200	9200	9190	235
448	20240402	120000	1657291290	9180	9180	9180	9180	0
449	20240402	115900	1657291290	9180	9180	9180	9180	50
450	20240402	115800	1656832290	9180	9190	9190	9180	680
451	20240402	115700	1650587810	9190	9190	9190	9190	673
452	20240402	115600	1644402940	9190	9190	9190	9190	0
453	20240402	115500	1644402940	9190	9190	9190	9180	232
454	20240402	115400	1642272210	9190	9180	9190	9180	13
455	20240402	115300	1642152780	9180	9180	9180	9180	10
456	20240402	115200	1642060980	9180	9180	9180	9180	300
457	20240402	115100	1639306980	9180	9200	9200	9180	94
458	20240402	115000	1638443640	9180	9190	9190	9180	103
459	20240402	114900	1637497870	9200	9200	9200	9200	16
460	20240402	114800	1637350670	9200	9210	9210	9200	43
461	20240402	114700	1636955040	9210	9210	9210	9200	116
462	20240402	114600	1635887180	9210	9190	9210	9190	207
463	20240402	114500	1633983770	9200	9200	9200	9200	71
464	20240402	114400	1633330570	9200	9200	9200	9200	338
465	20240402	114300	1630220970	9200	9200	9200	9200	216
466	20240402	114200	1628233770	9200	9190	9200	9190	1474
467	20240402	114100	1614672980	9190	9190	9190	9190	85
468	20240402	114000	1613891830	9190	9180	9190	9170	209
469	20240402	113900	1611973560	9180	9170	9180	9170	556
470	20240402	113800	1606874970	9170	9180	9180	9170	471
471	20240402	113700	1602555350	9170	9170	9170	9170	134
472	20240402	113600	1601326570	9170	9170	9170	9170	601
473	20240402	113500	1595815400	9170	9180	9180	9170	166
474	20240402	113400	1594293020	9180	9180	9180	9180	36
475	20240402	113300	1593962540	9180	9170	9180	9170	17
476	20240402	113200	1593806490	9170	9170	9170	9160	537
477	20240402	113100	1588883290	9170	9170	9170	9170	932
478	20240402	113000	1580336850	9170	9170	9170	9160	117
479	20240402	112900	1579265050	9170	9170	9170	9170	455
480	20240402	112800	1575092700	9160	9160	9160	9160	420
481	20240402	112700	1571245500	9170	9160	9170	9160	323
482	20240402	112600	1568286520	9160	9160	9170	9160	185
483	20240402	112500	1566591820	9160	9170	9170	9160	701
484	20240402	112400	1560168650	9170	9170	9170	9160	324
485	20240402	112300	1557199690	9170	9170	9170	9170	812
486	20240402	112200	1549753650	9170	9160	9170	9160	751
487	20240402	112100	1542873680	9160	9160	9160	9160	241
488	20240402	112000	1540666120	9160	9170	9170	9160	1612
489	20240402	111900	1525900050	9160	9170	9170	9160	345
490	20240402	111800	1522736410	9170	9180	9180	9170	689
491	20240402	111700	1516416650	9180	9170	9180	9150	5297
492	20240402	111600	1467892470	9170	9180	9190	9170	223
493	20240402	111500	1465845170	9180	9190	9190	9180	575
494	20240402	111400	1460565540	9190	9180	9190	9180	321
495	20240402	111300	1457617930	9180	9190	9190	9180	1646
496	20240402	111200	1442507480	9190	9190	9190	9190	471
497	20240402	111100	1438178990	9190	9190	9190	9190	307
498	20240402	111000	1435357660	9190	9190	9200	9180	2087
499	20240402	110900	1416177040	9200	9190	9200	9190	195
500	20240402	110800	1414384540	9190	9200	9200	9190	569
501	20240402	110700	1409150690	9200	9210	9220	9200	14663
502	20240402	110600	1274202880	9210	9240	9240	9210	12295
503	20240402	110500	1160745150	9240	9230	9240	9230	495
504	20240402	110400	1156173480	9230	9240	9240	9230	1080
505	20240402	110300	1146204770	9240	9240	9240	9240	45
506	20240402	110200	1145788970	9240	9240	9240	9240	166
507	20240402	110100	1144255130	9240	9240	9240	9240	5
508	20240402	110000	1144208930	9230	9240	9240	9230	1044
509	20240402	105900	1134569970	9240	9240	9240	9240	142
510	20240402	105800	1133257890	9240	9230	9240	9230	331
511	20240402	105700	1130199480	9230	9240	9240	9230	217
512	20240402	105600	1128196500	9230	9240	9240	9230	101
513	20240402	105500	1127264150	9240	9230	9240	9230	147
514	20240402	105400	1125906540	9230	9230	9230	9230	343
515	20240402	105300	1122740650	9230	9230	9230	9230	127
516	20240402	105200	1121568440	9230	9220	9230	9220	690
517	20240402	105100	1115204930	9230	9230	9230	9220	602
518	20240402	105000	1109652390	9230	9230	9230	9230	141
519	20240402	104900	1108350960	9220	9220	9230	9220	167
520	20240402	104800	1106810720	9220	9220	9220	9220	467
521	20240402	104700	1102504980	9220	9220	9230	9220	1086
522	20240402	104600	1092491560	9230	9230	9230	9230	69
523	20240402	104500	1091854690	9230	9240	9240	9230	473
524	20240402	104400	1087487870	9230	9220	9230	9220	1179
525	20240402	104300	1076616690	9230	9250	9250	9230	202
526	20240402	104200	1074752090	9250	9250	9250	9250	18
527	20240402	104100	1074585590	9250	9250	9250	9220	2477
528	20240402	104000	1051724980	9240	9250	9250	9240	1176
529	20240402	103900	1040856980	9250	9240	9250	9240	519
530	20240402	103800	1036057070	9250	9250	9250	9240	72
531	20240402	103700	1035391320	9250	9250	9250	9240	142
532	20240402	103600	1034078100	9250	9250	9250	9250	106
533	20240402	103500	1033097600	9240	9250	9250	9240	71
534	20240402	103400	1032441450	9250	9250	9250	9250	401
535	20240402	103300	1028732200	9250	9250	9250	9250	51
536	20240402	103200	1028260450	9250	9260	9260	9250	1234
537	20240402	103100	1016845350	9260	9260	9260	9260	432
538	20240402	103000	1012845030	9260	9260	9260	9260	118
539	20240402	102900	1011752350	9250	9250	9250	9250	953
540	20240402	102800	1002937100	9250	9250	9250	9250	34
541	20240402	102700	1002622600	9250	9250	9250	9250	0
542	20240402	102600	1002622600	9250	9260	9260	9250	1395
543	20240402	102500	989710720	9280	9290	9290	9280	173
544	20240402	102400	988104160	9290	9290	9290	9270	283
545	20240402	102300	985480510	9270	9270	9270	9270	58
546	20240402	102200	984942850	9270	9270	9270	9270	20
547	20240402	102100	984757450	9290	9280	9290	9280	220
548	20240402	102000	982714950	9240	9240	9240	9240	3
549	20240402	101900	982687230	9240	9270	9270	9240	180
550	20240402	101800	981024000	9240	9300	9300	9240	127
551	20240402	101700	979843500	9300	9260	9300	9240	3010
552	20240402	101600	951992840	9270	9260	9270	9260	588
553	20240402	101500	946547930	9260	9270	9270	9260	112
554	20240402	101400	945510100	9270	9270	9270	9270	0
555	20240402	101300	945510100	9270	9280	9280	9270	223
556	20240402	101200	943442790	9300	9280	9300	9280	53
557	20240402	101100	942950890	9290	9310	9310	9270	312
558	20240402	101000	940055120	9310	9260	9310	9260	552
559	20240402	100900	934930190	9260	9270	9270	9260	341
560	20240402	100800	931771510	9290	9290	9290	9290	21
561	20240402	100700	931576420	9290	9260	9290	9260	96
562	20240402	100600	930686950	9260	9260	9260	9260	67
563	20240402	100500	930066530	9260	9300	9300	9260	6
564	20240402	100400	930010900	9260	9300	9300	9260	542
565	20240402	100300	924985390	9290	9290	9290	9290	287
566	20240402	100200	922319160	9300	9310	9310	9300	193
567	20240402	100100	920523960	9310	9330	9330	9310	270
568	20240402	100000	918008320	9330	9320	9330	9310	554
569	20240402	095900	912844330	9330	9300	9330	9290	738
570	20240402	095800	905972270	9260	9240	9290	9240	15166
571	20240402	095700	765693130	9240	9240	9240	9230	1720
572	20240402	095600	749814320	9230	9250	9250	9230	1425
573	20240402	095500	736652250	9250	9250	9250	9240	329
574	20240402	095400	733609080	9250	9240	9250	9240	828
575	20240402	095300	725953160	9240	9250	9250	9240	250
576	20240402	095200	723643090	9250	9250	9250	9230	215
577	20240402	095100	721658080	9250	9250	9250	9230	6517
578	20240402	095000	661447210	9240	9240	9250	9240	353
579	20240402	094900	658182940	9240	9250	9250	9240	246
580	20240402	094800	655909880	9250	9250	9250	9250	352
581	20240402	094700	652653880	9240	9250	9250	9240	903
582	20240402	094600	644308350	9250	9240	9250	9240	245
583	20240402	094500	642043980	9250	9250	9250	9250	59
584	20240402	094400	641498230	9270	9260	9270	9240	2197
585	20240402	094300	621190170	9260	9260	9260	9250	219
586	20240402	094200	619163020	9260	9250	9260	9250	687
587	20240402	094100	612807700	9250	9260	9260	9250	742
588	20240402	094000	605939380	9260	9240	9260	9240	271
589	20240402	093900	603430440	9240	9240	9240	9240	1245
590	20240402	093800	591926640	9240	9250	9250	9240	432
591	20240402	093700	587934230	9260	9250	9260	9250	105
592	20240402	093600	586962930	9250	9250	9260	9230	4669
593	20240402	093500	543807220	9270	9270	9270	9250	1231
594	20240402	093400	532410990	9270	9280	9280	9270	62
595	20240402	093300	531836150	9280	9280	9280	9270	236
596	20240402	093200	529646850	9280	9270	9280	9270	266
597	20240402	093100	527180810	9250	9280	9280	9250	1445
598	20240402	093000	513791250	9290	9290	9290	9280	371
599	20240402	092900	510345660	9260	9290	9290	9260	463
600	20240402	092800	506057350	9260	9290	9290	9260	71
601	20240402	092700	505399260	9290	9260	9300	9250	370
602	20240402	092600	501971370	9250	9250	9250	9240	501
603	20240402	092500	497337140	9250	9250	9250	9240	1625
604	20240402	092400	482308890	9240	9240	9250	9240	670
605	20240402	092300	476114550	9240	9240	9240	9230	2077
606	20240402	092200	456930660	9240	9240	9250	9240	350
607	20240402	092100	453696550	9240	9240	9240	9230	2960
608	20240402	092000	426346650	9230	9240	9240	9230	1639
609	20240402	091900	411213400	9230	9240	9240	9230	915
610	20240402	091800	402765200	9230	9250	9250	9230	2936
611	20240402	091700	375620930	9250	9270	9270	9250	1538
612	20240402	091600	361389500	9260	9270	9270	9260	2307
613	20240402	091500	340019050	9270	9280	9310	9260	2076
614	20240402	091400	320777340	9310	9310	9320	9270	5880
615	20240402	091300	266144440	9300	9320	9320	9300	446
616	20240402	091200	261989420	9300	9320	9320	9300	2039
617	20240402	091100	242990310	9320	9320	9320	9290	4485
618	20240402	091000	201246860	9330	9330	9340	9330	1953
619	20240402	090900	183015210	9340	9340	9350	9330	1418
620	20240402	090800	169773940	9340	9360	9360	9340	1744
621	20240402	090700	153481250	9360	9360	9370	9350	3638
622	20240402	090600	119461400	9360	9360	9360	9350	1650
623	20240402	090500	104021640	9360	9410	9410	9350	5367
624	20240402	090400	53725910	9410	9400	9470	9400	679
625	20240402	090300	47342590	9400	9470	9470	9400	1369
626	20240402	090200	34452340	9470	9410	9470	9410	97
627	20240402	090100	33539330	9400	9400	9400	9400	958
628	20240402	090000	24534130	9400	9470	9470	9400	2599