KissMeData/348950/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	204800	1196953365	4065	4065	4065	4065	14181
3	20240411	204700	1196953365	4065	4065	4065	4065	0
4	20240411	204600	1196953365	4065	4065	4065	4065	0
5	20240411	204500	1196953365	4065	4065	4065	4065	0
6	20240411	204400	1196953365	4065	4065	4065	4065	0
7	20240411	204300	1196953365	4065	4065	4065	4065	0
8	20240411	204200	1196953365	4065	4065	4065	4065	0
9	20240411	204100	1196953365	4065	4065	4065	4065	0
10	20240411	204000	1196953365	4065	4065	4065	4065	0
11	20240411	203900	1196953365	4065	4065	4065	4065	0
12	20240411	203800	1196953365	4065	4065	4065	4065	0
13	20240411	203700	1196953365	4065	4065	4065	4065	0
14	20240411	203600	1196953365	4065	4065	4065	4065	0
15	20240411	203500	1196953365	4065	4065	4065	4065	0
16	20240411	203400	1196953365	4065	4065	4065	4065	0
17	20240411	203300	1196953365	4065	4065	4065	4065	0
18	20240411	203200	1196953365	4065	4065	4065	4065	0
19	20240411	203100	1196953365	4065	4065	4065	4065	0
20	20240411	203000	1196953365	4065	4065	4065	4065	0
21	20240411	202900	1196953365	4065	4065	4065	4065	0
22	20240411	202800	1196953365	4065	4065	4065	4065	0
23	20240411	202700	1196953365	4065	4065	4065	4065	0
24	20240411	202600	1196953365	4065	4065	4065	4065	0
25	20240411	202500	1196953365	4065	4065	4065	4065	0
26	20240411	202400	1196953365	4065	4065	4065	4065	0
27	20240411	202300	1196953365	4065	4065	4065	4065	0
28	20240411	202200	1196953365	4065	4065	4065	4065	0
29	20240411	202100	1196953365	4065	4065	4065	4065	0
30	20240411	202000	1196953365	4065	4065	4065	4065	0
31	20240411	201900	1196953365	4065	4065	4065	4065	0
32	20240411	201800	1196953365	4065	4065	4065	4065	14181
33	20240411	201700	1196953365	4065	4065	4065	4065	0
34	20240411	201600	1196953365	4065	4065	4065	4065	0
35	20240411	201500	1196953365	4065	4065	4065	4065	0
36	20240411	201400	1196953365	4065	4065	4065	4065	0
37	20240411	201300	1196953365	4065	4065	4065	4065	0
38	20240411	201200	1196953365	4065	4065	4065	4065	0
39	20240411	201100	1196953365	4065	4065	4065	4065	0
40	20240411	201000	1196953365	4065	4065	4065	4065	0
41	20240411	200900	1196953365	4065	4065	4065	4065	0
42	20240411	200800	1196953365	4065	4065	4065	4065	0
43	20240411	200700	1196953365	4065	4065	4065	4065	0
44	20240411	200600	1196953365	4065	4065	4065	4065	0
45	20240411	200500	1196953365	4065	4065	4065	4065	0
46	20240411	200400	1196953365	4065	4065	4065	4065	0
47	20240411	200300	1196953365	4065	4065	4065	4065	0
48	20240411	200200	1196953365	4065	4065	4065	4065	0
49	20240411	200100	1196953365	4065	4065	4065	4065	0
50	20240411	200000	1196953365	4065	4065	4065	4065	0
51	20240411	195900	1196953365	4065	4065	4065	4065	0
52	20240411	195800	1196953365	4065	4065	4065	4065	0
53	20240411	195700	1196953365	4065	4065	4065	4065	0
54	20240411	195600	1196953365	4065	4065	4065	4065	0
55	20240411	195500	1196953365	4065	4065	4065	4065	0
56	20240411	195400	1196953365	4065	4065	4065	4065	0
57	20240411	195300	1196953365	4065	4065	4065	4065	0
58	20240411	195200	1196953365	4065	4065	4065	4065	0
59	20240411	195100	1196953365	4065	4065	4065	4065	0
60	20240411	195000	1196953365	4065	4065	4065	4065	0
61	20240411	194900	1196953365	4065	4065	4065	4065	0
62	20240411	194800	1196953365	4065	4065	4065	4065	14181
63	20240411	194700	1196953365	4065	4065	4065	4065	0
64	20240411	194600	1196953365	4065	4065	4065	4065	0
65	20240411	194500	1196953365	4065	4065	4065	4065	0
66	20240411	194400	1196953365	4065	4065	4065	4065	0
67	20240411	194300	1196953365	4065	4065	4065	4065	0
68	20240411	194200	1196953365	4065	4065	4065	4065	0
69	20240411	194100	1196953365	4065	4065	4065	4065	0
70	20240411	194000	1196953365	4065	4065	4065	4065	0
71	20240411	193900	1196953365	4065	4065	4065	4065	0
72	20240411	193800	1196953365	4065	4065	4065	4065	0
73	20240411	193700	1196953365	4065	4065	4065	4065	0
74	20240411	193600	1196953365	4065	4065	4065	4065	0
75	20240411	193500	1196953365	4065	4065	4065	4065	0
76	20240411	193400	1196953365	4065	4065	4065	4065	0
77	20240411	193300	1196953365	4065	4065	4065	4065	0
78	20240411	193200	1196953365	4065	4065	4065	4065	0
79	20240411	193100	1196953365	4065	4065	4065	4065	0
80	20240411	193000	1196953365	4065	4065	4065	4065	0
81	20240411	192900	1196953365	4065	4065	4065	4065	0
82	20240411	192800	1196953365	4065	4065	4065	4065	0
83	20240411	192700	1196953365	4065	4065	4065	4065	0
84	20240411	192600	1196953365	4065	4065	4065	4065	0
85	20240411	192500	1196953365	4065	4065	4065	4065	0
86	20240411	192400	1196953365	4065	4065	4065	4065	0
87	20240411	192300	1196953365	4065	4065	4065	4065	0
88	20240411	192200	1196953365	4065	4065	4065	4065	0
89	20240411	192100	1196953365	4065	4065	4065	4065	0
90	20240411	192000	1196953365	4065	4065	4065	4065	0
91	20240411	191900	1196953365	4065	4065	4065	4065	0
92	20240411	191800	1196953365	4065	4065	4065	4065	14181
93	20240411	191700	1196953365	4065	4065	4065	4065	0
94	20240411	191600	1196953365	4065	4065	4065	4065	0
95	20240411	191500	1196953365	4065	4065	4065	4065	0
96	20240411	191400	1196953365	4065	4065	4065	4065	0
97	20240411	191300	1196953365	4065	4065	4065	4065	0
98	20240411	191200	1196953365	4065	4065	4065	4065	0
99	20240411	191100	1196953365	4065	4065	4065	4065	0
100	20240411	191000	1196953365	4065	4065	4065	4065	0
101	20240411	190900	1196953365	4065	4065	4065	4065	0
102	20240411	190800	1196953365	4065	4065	4065	4065	0
103	20240411	190700	1196953365	4065	4065	4065	4065	0
104	20240411	190600	1196953365	4065	4065	4065	4065	0
105	20240411	190500	1196953365	4065	4065	4065	4065	0
106	20240411	190400	1196953365	4065	4065	4065	4065	0
107	20240411	190300	1196953365	4065	4065	4065	4065	0
108	20240411	190200	1196953365	4065	4065	4065	4065	0
109	20240411	190100	1196953365	4065	4065	4065	4065	0
110	20240411	190000	1196953365	4065	4065	4065	4065	0
111	20240411	185900	1196953365	4065	4065	4065	4065	0
112	20240411	185800	1196953365	4065	4065	4065	4065	0
113	20240411	185700	1196953365	4065	4065	4065	4065	0
114	20240411	185600	1196953365	4065	4065	4065	4065	0
115	20240411	185500	1196953365	4065	4065	4065	4065	0
116	20240411	185400	1196953365	4065	4065	4065	4065	0
117	20240411	185300	1196953365	4065	4065	4065	4065	0
118	20240411	185200	1196953365	4065	4065	4065	4065	0
119	20240411	185100	1196953365	4065	4065	4065	4065	0
120	20240411	185000	1196953365	4065	4065	4065	4065	0
121	20240411	184900	1196953365	4065	4065	4065	4065	0
122	20240411	184800	1196953365	4065	4065	4065	4065	14181
123	20240411	184700	1196953365	4065	4065	4065	4065	0
124	20240411	184600	1196953365	4065	4065	4065	4065	0
125	20240411	184500	1196953365	4065	4065	4065	4065	0
126	20240411	184400	1196953365	4065	4065	4065	4065	0
127	20240411	184300	1196953365	4065	4065	4065	4065	0
128	20240411	184200	1196953365	4065	4065	4065	4065	0
129	20240411	184100	1196953365	4065	4065	4065	4065	0
130	20240411	184000	1196953365	4065	4065	4065	4065	0
131	20240411	183900	1196953365	4065	4065	4065	4065	0
132	20240411	183800	1196953365	4065	4065	4065	4065	0
133	20240411	183700	1196953365	4065	4065	4065	4065	0
134	20240411	183600	1196953365	4065	4065	4065	4065	0
135	20240411	183500	1196953365	4065	4065	4065	4065	0
136	20240411	183400	1196953365	4065	4065	4065	4065	0
137	20240411	183300	1196953365	4065	4065	4065	4065	0
138	20240411	183200	1196953365	4065	4065	4065	4065	0
139	20240411	183100	1196953365	4065	4065	4065	4065	0
140	20240411	183000	1196953365	4065	4065	4065	4065	0
141	20240411	182900	1196953365	4065	4065	4065	4065	0
142	20240411	182800	1196953365	4065	4065	4065	4065	0
143	20240411	182700	1196953365	4065	4065	4065	4065	0
144	20240411	182600	1196953365	4065	4065	4065	4065	0
145	20240411	182500	1196953365	4065	4065	4065	4065	0
146	20240411	182400	1196953365	4065	4065	4065	4065	0
147	20240411	182300	1196953365	4065	4065	4065	4065	0
148	20240411	182200	1196953365	4065	4065	4065	4065	0
149	20240411	182100	1196953365	4065	4065	4065	4065	0
150	20240411	182000	1196953365	4065	4065	4065	4065	0
151	20240411	181900	1196953365	4065	4065	4065	4065	0
152	20240411	181800	1196953365	4065	4065	4065	4065	14181
153	20240411	181700	1196953365	4065	4065	4065	4065	0
154	20240411	181600	1196953365	4065	4065	4065	4065	0
155	20240411	181500	1196953365	4065	4065	4065	4065	0
156	20240411	181400	1196953365	4065	4065	4065	4065	0
157	20240411	181300	1196953365	4065	4065	4065	4065	0
158	20240411	181200	1196953365	4065	4065	4065	4065	0
159	20240411	181100	1196953365	4065	4065	4065	4065	0
160	20240411	181000	1196953365	4065	4065	4065	4065	0
161	20240411	180900	1196953365	4065	4065	4065	4065	0
162	20240411	180800	1196953365	4065	4065	4065	4065	0
163	20240411	180700	1196953365	4065	4065	4065	4065	0
164	20240411	180600	1196953365	4065	4065	4065	4065	0
165	20240411	180500	1196953365	4065	4065	4065	4065	0
166	20240411	180400	1196953365	4065	4065	4065	4065	0
167	20240411	180300	1196953365	4065	4065	4065	4065	0
168	20240411	180200	1196953365	4065	4065	4065	4065	0
169	20240411	180100	1196953365	4065	4065	4065	4065	0
170	20240411	180000	1196953365	4065	4065	4065	4065	0
171	20240411	175900	1196953365	4065	4065	4065	4065	0
172	20240411	175800	1196953365	4065	4065	4065	4065	0
173	20240411	175700	1196953365	4065	4065	4065	4065	0
174	20240411	175600	1196953365	4065	4065	4065	4065	0
175	20240411	175500	1196953365	4065	4065	4065	4065	0
176	20240411	175400	1196953365	4065	4065	4065	4065	0
177	20240411	175300	1196953365	4065	4065	4065	4065	0
178	20240411	175200	1196953365	4065	4065	4065	4065	0
179	20240411	175100	1196953365	4065	4065	4065	4065	0
180	20240411	175000	1196953365	4065	4065	4065	4065	0
181	20240411	174900	1196953365	4065	4065	4065	4065	0
182	20240411	174800	1196953365	4065	4065	4065	4065	14181
183	20240411	174700	1196953365	4065	4065	4065	4065	0
184	20240411	174600	1196953365	4065	4065	4065	4065	0
185	20240411	174500	1196953365	4065	4065	4065	4065	0
186	20240411	174400	1196953365	4065	4065	4065	4065	0
187	20240411	174300	1196953365	4065	4065	4065	4065	0
188	20240411	174200	1196953365	4065	4065	4065	4065	0
189	20240411	174100	1196953365	4065	4065	4065	4065	0
190	20240411	174000	1196953365	4065	4065	4065	4065	0
191	20240411	173900	1196953365	4065	4065	4065	4065	0
192	20240411	173800	1196953365	4065	4065	4065	4065	0
193	20240411	173700	1196953365	4065	4065	4065	4065	0
194	20240411	173600	1196953365	4065	4065	4065	4065	0
195	20240411	173500	1196953365	4065	4065	4065	4065	0
196	20240411	173400	1196953365	4065	4065	4065	4065	0
197	20240411	173300	1196953365	4065	4065	4065	4065	0
198	20240411	173200	1196953365	4065	4065	4065	4065	0
199	20240411	173100	1196953365	4065	4065	4065	4065	0
200	20240411	173000	1196953365	4065	4065	4065	4065	0
201	20240411	172900	1196953365	4065	4065	4065	4065	0
202	20240411	172800	1196953365	4065	4065	4065	4065	0
203	20240411	172700	1196953365	4065	4065	4065	4065	0
204	20240411	172600	1196953365	4065	4065	4065	4065	0
205	20240411	172500	1196953365	4065	4065	4065	4065	0
206	20240411	172400	1196953365	4065	4065	4065	4065	0
207	20240411	172300	1196953365	4065	4065	4065	4065	0
208	20240411	172200	1196953365	4065	4065	4065	4065	0
209	20240411	172100	1196953365	4065	4065	4065	4065	0
210	20240411	172000	1196953365	4065	4065	4065	4065	0
211	20240411	171900	1196953365	4065	4065	4065	4065	0
212	20240411	171800	1196953365	4065	4065	4065	4065	14181
213	20240411	171700	1196953365	4065	4065	4065	4065	0
214	20240411	171600	1196953365	4065	4065	4065	4065	0
215	20240411	171500	1196953365	4065	4065	4065	4065	0
216	20240411	171400	1196953365	4065	4065	4065	4065	0
217	20240411	171300	1196953365	4065	4065	4065	4065	0
218	20240411	171200	1196953365	4065	4065	4065	4065	0
219	20240411	171100	1196953365	4065	4065	4065	4065	0
220	20240411	171000	1196953365	4065	4065	4065	4065	0
221	20240411	170900	1196953365	4065	4065	4065	4065	0
222	20240411	170800	1196953365	4065	4065	4065	4065	0
223	20240411	170700	1196953365	4065	4065	4065	4065	0
224	20240411	170600	1196953365	4065	4065	4065	4065	0
225	20240411	170500	1196953365	4065	4065	4065	4065	0
226	20240411	170400	1196953365	4065	4065	4065	4065	0
227	20240411	170300	1196953365	4065	4065	4065	4065	0
228	20240411	170200	1196953365	4065	4065	4065	4065	0
229	20240411	170100	1196953365	4065	4065	4065	4065	0
230	20240411	170000	1196953365	4065	4065	4065	4065	0
231	20240411	165900	1196953365	4065	4065	4065	4065	0
232	20240411	165800	1196953365	4065	4065	4065	4065	0
233	20240411	165700	1196953365	4065	4065	4065	4065	0
234	20240411	165600	1196953365	4065	4065	4065	4065	0
235	20240411	165500	1196953365	4065	4065	4065	4065	0
236	20240411	165400	1196953365	4065	4065	4065	4065	0
237	20240411	165300	1196953365	4065	4065	4065	4065	0
238	20240411	165200	1196953365	4065	4065	4065	4065	0
239	20240411	165100	1196953365	4065	4065	4065	4065	0
240	20240411	165000	1196953365	4065	4065	4065	4065	0
241	20240411	164900	1196953365	4065	4065	4065	4065	0
242	20240411	164800	1196953365	4065	4065	4065	4065	14181
243	20240411	164700	1196953365	4065	4065	4065	4065	0
244	20240411	164600	1196953365	4065	4065	4065	4065	0
245	20240411	164500	1196953365	4065	4065	4065	4065	0
246	20240411	164400	1196953365	4065	4065	4065	4065	0
247	20240411	164300	1196953365	4065	4065	4065	4065	0
248	20240411	164200	1196953365	4065	4065	4065	4065	0
249	20240411	164100	1196953365	4065	4065	4065	4065	0
250	20240411	164000	1196953365	4065	4065	4065	4065	0
251	20240411	163900	1196953365	4065	4065	4065	4065	0
252	20240411	163800	1196953365	4065	4065	4065	4065	0
253	20240411	163700	1196953365	4065	4065	4065	4065	0
254	20240411	163600	1196953365	4065	4065	4065	4065	0
255	20240411	163500	1196953365	4065	4065	4065	4065	0
256	20240411	163400	1196953365	4065	4065	4065	4065	0
257	20240411	163300	1196953365	4065	4065	4065	4065	0
258	20240411	163200	1196953365	4065	4065	4065	4065	0
259	20240411	163100	1196953365	4065	4065	4065	4065	0
260	20240411	163000	1196953365	4065	4065	4065	4065	0
261	20240411	162900	1196953365	4065	4065	4065	4065	0
262	20240411	162800	1196953365	4065	4065	4065	4065	0
263	20240411	162700	1196953365	4065	4065	4065	4065	0
264	20240411	162600	1196953365	4065	4065	4065	4065	0
265	20240411	162500	1196953365	4065	4065	4065	4065	0
266	20240411	162400	1196953365	4065	4065	4065	4065	0
267	20240411	162300	1196953365	4065	4065	4065	4065	0
268	20240411	162200	1196953365	4065	4065	4065	4065	0
269	20240411	162100	1196953365	4065	4065	4065	4065	0
270	20240411	162000	1196953365	4065	4065	4065	4065	0
271	20240411	161900	1196953365	4065	4065	4065	4065	0
272	20240411	161800	1196953365	4065	4065	4065	4065	14181
273	20240411	161700	1196953365	4065	4065	4065	4065	0
274	20240411	161600	1196953365	4065	4065	4065	4065	0
275	20240411	161500	1196953365	4065	4065	4065	4065	0
276	20240411	161400	1196953365	4065	4065	4065	4065	0
277	20240411	161300	1196953365	4065	4065	4065	4065	0
278	20240411	161200	1196953365	4065	4065	4065	4065	0
279	20240411	161100	1196953365	4065	4065	4065	4065	0
280	20240411	161000	1196953365	4065	4065	4065	4065	0
281	20240411	160900	1196953365	4065	4065	4065	4065	0
282	20240411	160800	1196953365	4065	4065	4065	4065	0
283	20240411	160700	1196953365	4065	4065	4065	4065	0
284	20240411	160600	1196953365	4065	4065	4065	4065	0
285	20240411	160500	1196953365	4065	4065	4065	4065	0
286	20240411	160400	1196953365	4065	4065	4065	4065	0
287	20240411	160300	1196953365	4065	4065	4065	4065	0
288	20240411	160200	1196953365	4065	4065	4065	4065	0
289	20240411	160100	1196953365	4065	4065	4065	4065	0
290	20240411	160000	1196953365	4065	4065	4065	4065	0
291	20240411	155900	1196953365	4065	4065	4065	4065	0
292	20240411	155800	1196953365	4065	4065	4065	4065	0
293	20240411	155700	1196953365	4065	4065	4065	4065	0
294	20240411	155600	1196953365	4065	4065	4065	4065	0
295	20240411	155500	1196953365	4065	4065	4065	4065	0
296	20240411	155400	1196953365	4065	4065	4065	4065	0
297	20240411	155300	1196953365	4065	4065	4065	4065	0
298	20240411	155200	1196953365	4065	4065	4065	4065	0
299	20240411	155100	1196953365	4065	4065	4065	4065	0
300	20240411	155000	1196953365	4065	4065	4065	4065	0
301	20240411	154900	1196953365	4065	4065	4065	4065	0
302	20240411	154800	1196953365	4065	4065	4065	4065	14181
303	20240411	154700	1196953365	4065	4065	4065	4065	0
304	20240411	154600	1196953365	4065	4065	4065	4065	0
305	20240411	154500	1196953365	4065	4065	4065	4065	0
306	20240411	154400	1196953365	4065	4065	4065	4065	0
307	20240411	154300	1196953365	4065	4065	4065	4065	0
308	20240411	154200	1196953365	4065	4065	4065	4065	0
309	20240411	154100	1196953365	4065	4065	4065	4065	0
310	20240411	154000	1196953365	4065	4065	4065	4065	0
311	20240411	153900	1196953365	4065	4065	4065	4065	0
312	20240411	153800	1196953365	4065	4065	4065	4065	0
313	20240411	153700	1196953365	4065	4065	4065	4065	0
314	20240411	153600	1196953365	4065	4065	4065	4065	0
315	20240411	153500	1196953365	4065	4065	4065	4065	0
316	20240411	153400	1196953365	4065	4065	4065	4065	0
317	20240411	153300	1196953365	4065	4065	4065	4065	0
318	20240411	153200	1196953365	4065	4065	4065	4065	0
319	20240411	153100	1196953365	4065	4065	4065	4065	0
320	20240411	153000	1196953365	4065	4065	4065	4065	14181
321	20240411	152900	1139307600	4065	4065	4065	4065	0
322	20240411	152800	1139307600	4065	4065	4065	4065	0
323	20240411	152700	1139307600	4065	4065	4065	4065	0
324	20240411	152600	1139307600	4065	4065	4065	4065	0
325	20240411	152500	1139307600	4065	4065	4065	4065	0
326	20240411	152400	1139307600	4065	4065	4065	4065	0
327	20240411	152300	1139307600	4065	4065	4065	4065	0
328	20240411	152200	1139307600	4065	4065	4065	4065	0
329	20240411	152100	1139307600	4065	4065	4065	4065	0
330	20240411	152000	1139307600	4065	4065	4065	4065	0
331	20240411	151900	1139307600	4065	4065	4065	4060	3182
332	20240411	151800	1126373825	4065	4060	4065	4060	515
333	20240411	151700	1124281215	4065	4060	4065	4060	1245
334	20240411	151600	1119220445	4060	4060	4065	4060	222
335	20240411	151500	1118319100	4060	4060	4060	4060	107
336	20240411	151400	1117884680	4060	4065	4065	4060	313
337	20240411	151300	1116612860	4060	4060	4065	4060	64
338	20240411	151200	1116353015	4060	4060	4065	4060	85
339	20240411	151100	1116007785	4065	4060	4065	4060	99
340	20240411	151000	1115605595	4065	4060	4065	4060	454
341	20240411	150900	1113760335	4065	4065	4065	4060	1410
342	20240411	150800	1108029035	4065	4065	4065	4065	750
343	20240411	150700	1104980285	4065	4065	4065	4065	5
344	20240411	150600	1104959960	4065	4065	4065	4065	20
345	20240411	150500	1104878660	4065	4065	4065	4065	36
346	20240411	150400	1104732320	4060	4060	4060	4060	0
347	20240411	150300	1104732320	4060	4060	4060	4060	0
348	20240411	150200	1104732320	4060	4060	4065	4060	84
349	20240411	150100	1104391255	4060	4060	4060	4060	21
350	20240411	150000	1104305995	4060	4060	4060	4060	0
351	20240411	145900	1104305995	4060	4060	4060	4060	500
352	20240411	145800	1102275995	4060	4060	4060	4060	0
353	20240411	145700	1102275995	4060	4060	4060	4060	0
354	20240411	145600	1102275995	4060	4060	4060	4060	772
355	20240411	145500	1099141675	4060	4060	4060	4060	0
356	20240411	145400	1099141675	4060	4060	4060	4060	91
357	20240411	145300	1098772215	4060	4060	4060	4060	506
358	20240411	145200	1096717855	4065	4060	4065	4060	264
359	20240411	145100	1095645945	4060	4060	4060	4060	0
360	20240411	145000	1095645945	4060	4060	4060	4060	694
361	20240411	144900	1092828305	4060	4060	4060	4060	400
362	20240411	144800	1091204305	4060	4060	4060	4060	0
363	20240411	144700	1091204305	4060	4060	4060	4060	382
364	20240411	144600	1089653385	4065	4065	4065	4065	1
365	20240411	144500	1089649320	4065	4065	4065	4065	65
366	20240411	144400	1089385095	4065	4060	4065	4060	788
367	20240411	144300	1086185080	4060	4060	4060	4060	23
368	20240411	144200	1086091700	4065	4060	4065	4060	6
369	20240411	144100	1086067335	4060	4060	4060	4060	1450
370	20240411	144000	1080180335	4065	4065	4065	4065	24
371	20240411	143900	1080082775	4065	4065	4065	4065	213
372	20240411	143800	1079216930	4065	4060	4065	4060	845
373	20240411	143700	1075785205	4065	4065	4065	4065	1
374	20240411	143600	1075781140	4060	4060	4065	4060	279
375	20240411	143500	1074647900	4060	4060	4060	4060	360
376	20240411	143400	1073186300	4065	4065	4065	4065	10
377	20240411	143300	1073145650	4060	4060	4060	4060	0
378	20240411	143200	1073145650	4060	4060	4060	4060	1066
379	20240411	143100	1068817690	4065	4065	4065	4065	50
380	20240411	143000	1068614440	4065	4065	4065	4065	5
381	20240411	142900	1068594115	4060	4060	4060	4060	791
382	20240411	142800	1065382655	4060	4060	4060	4060	299
383	20240411	142700	1064168715	4060	4060	4060	4060	0
384	20240411	142600	1064168715	4060	4065	4065	4060	826
385	20240411	142500	1060815150	4060	4060	4060	4060	97
386	20240411	142400	1060421330	4060	4060	4060	4060	100
387	20240411	142300	1060015330	4060	4060	4060	4060	474
388	20240411	142200	1058090890	4060	4060	4060	4060	34
389	20240411	142100	1057952850	4060	4060	4060	4060	10
390	20240411	142000	1057912250	4060	4060	4060	4060	609
391	20240411	141900	1055439710	4065	4065	4065	4065	10
392	20240411	141800	1055399060	4060	4065	4065	4060	110
393	20240411	141700	1054952410	4060	4060	4060	4060	365
394	20240411	141600	1053470510	4060	4060	4060	4060	0
395	20240411	141500	1053470510	4060	4060	4060	4060	0
396	20240411	141400	1053470510	4060	4060	4060	4060	629
397	20240411	141300	1050916770	4060	4060	4060	4060	118
398	20240411	141200	1050437690	4060	4060	4060	4060	10
399	20240411	141100	1050397090	4060	4060	4060	4060	371
400	20240411	141000	1048890830	4065	4065	4065	4065	1
401	20240411	140900	1048886765	4060	4060	4060	4060	0
402	20240411	140800	1048886765	4060	4060	4060	4060	625
403	20240411	140700	1046349265	4065	4065	4065	4065	3
404	20240411	140600	1046337070	4060	4060	4060	4060	179
405	20240411	140500	1045610330	4060	4060	4060	4060	375
406	20240411	140400	1044087830	4060	4060	4060	4060	0
407	20240411	140300	1044087830	4060	4060	4060	4060	52
408	20240411	140200	1043876710	4060	4065	4065	4060	517
409	20240411	140100	1041777685	4065	4065	4065	4065	5
410	20240411	140000	1041757360	4065	4065	4065	4065	10
411	20240411	135900	1041716710	4065	4065	4065	4060	1581
412	20240411	135800	1035297795	4060	4060	4060	4060	393
413	20240411	135700	1033702215	4060	4060	4060	4060	200
414	20240411	135600	1032890215	4060	4060	4060	4060	1
415	20240411	135500	1032886155	4065	4060	4065	4060	6245
416	20240411	135400	1007530555	4065	4065	4065	4065	18
417	20240411	135300	1007457385	4065	4060	4065	4060	594
418	20240411	135200	1005045100	4060	4065	4065	4060	274
419	20240411	135100	1003932340	4065	4065	4065	4065	1
420	20240411	135000	1003928275	4065	4060	4065	4060	767
421	20240411	134900	1000813540	4065	4065	4065	4065	1
422	20240411	134800	1000809475	4065	4065	4065	4065	0
423	20240411	134700	1000809475	4065	4065	4065	4060	601
424	20240411	134600	998368290	4065	4065	4065	4065	7
425	20240411	134500	998339835	4065	4065	4065	4065	0
426	20240411	134400	998339835	4065	4060	4065	4060	634
427	20240411	134300	995765745	4065	4065	4065	4065	960
428	20240411	134200	991863345	4060	4060	4060	4060	0
429	20240411	134100	991863345	4060	4060	4060	4060	376
430	20240411	134000	990336785	4065	4065	4065	4065	0
431	20240411	133900	990336785	4065	4065	4065	4065	1000
432	20240411	133800	986271785	4060	4060	4060	4060	592
433	20240411	133700	983868265	4060	4060	4060	4060	179
434	20240411	133600	983141525	4065	4065	4065	4065	0
435	20240411	133500	983141525	4065	4060	4065	4060	1082
436	20240411	133400	978745235	4065	4065	4065	4065	246
437	20240411	133300	977745245	4060	4060	4060	4060	1000
438	20240411	133200	973685245	4060	4060	4060	4060	568
439	20240411	133100	971379165	4065	4065	4065	4065	10
440	20240411	133000	971338515	4060	4060	4060	4060	0
441	20240411	132900	971338515	4060	4060	4060	4060	0
442	20240411	132800	971338515	4060	4060	4065	4060	821
443	20240411	132700	968004810	4065	4065	4065	4065	11
444	20240411	132600	967960095	4065	4065	4065	4065	13
445	20240411	132500	967907250	4060	4060	4060	4060	600
446	20240411	132400	965471250	4060	4060	4060	4060	0
447	20240411	132300	965471250	4060	4060	4060	4060	1000
448	20240411	132200	961411250	4065	4065	4065	4060	455
449	20240411	132100	959563675	4065	4060	4065	4060	254
450	20240411	132000	958532425	4065	4065	4065	4065	422
451	20240411	131900	956816995	4060	4065	4065	4060	590
452	20240411	131800	954421570	4060	4060	4060	4060	1579
453	20240411	131700	948010830	4060	4060	4060	4060	0
454	20240411	131600	948010830	4060	4065	4065	4060	425
455	20240411	131500	946285280	4065	4065	4065	4065	2
456	20240411	131400	946277150	4065	4065	4065	4065	0
457	20240411	131300	946277150	4065	4065	4065	4060	780
458	20240411	131200	943109665	4060	4060	4060	4060	0
459	20240411	131100	943109665	4060	4060	4060	4060	0
460	20240411	131000	943109665	4060	4060	4060	4060	357
461	20240411	130900	941660245	4060	4060	4060	4060	0
462	20240411	130800	941660245	4060	4060	4060	4060	0
463	20240411	130700	941660245	4060	4060	4060	4060	770
464	20240411	130600	938534045	4065	4060	4065	4060	1136
465	20240411	130500	933917210	4065	4065	4065	4065	200
466	20240411	130400	933104210	4065	4060	4065	4060	2735
467	20240411	130300	921999985	4065	4060	4065	4060	4049
468	20240411	130200	905560800	4060	4060	4060	4060	0
469	20240411	130100	905560800	4060	4065	4065	4060	660
470	20240411	130000	902880700	4060	4060	4060	4060	0
471	20240411	125900	902880700	4060	4060	4060	4060	0
472	20240411	125800	902880700	4060	4065	4065	4060	1082
473	20240411	125700	898487770	4065	4065	4065	4065	10
474	20240411	125600	898447120	4060	4060	4060	4060	1718
475	20240411	125500	891472040	4060	4065	4065	4060	592
476	20240411	125400	889068465	4060	4060	4060	4060	0
477	20240411	125300	889068465	4060	4060	4060	4060	0
478	20240411	125200	889068465	4060	4060	4060	4060	419
479	20240411	125100	887367325	4065	4065	4065	4065	20
480	20240411	125000	887286025	4060	4060	4060	4060	0
481	20240411	124900	887286025	4060	4065	4065	4060	1402
482	20240411	124800	881589550	4065	4055	4065	4055	3819
483	20240411	124700	866087520	4055	4055	4055	4055	1
484	20240411	124600	866083465	4055	4055	4055	4055	37
485	20240411	124500	865933430	4055	4055	4055	4055	0
486	20240411	124400	865933430	4055	4055	4055	4055	1752
487	20240411	124300	858829070	4055	4050	4055	4050	605
488	20240411	124200	856378805	4050	4050	4050	4050	18
489	20240411	124100	856305905	4050	4050	4050	4050	0
490	20240411	124000	856305905	4050	4050	4050	4050	37
491	20240411	123900	856156055	4055	4055	4055	4055	711
492	20240411	123800	853272950	4050	4050	4050	4050	12
493	20240411	123700	853224350	4050	4050	4050	4050	54
494	20240411	123600	853005650	4050	4050	4050	4050	14
495	20240411	123500	852948950	4050	4050	4055	4050	1392
496	20240411	123400	847305275	4045	4050	4050	4045	4638
497	20240411	123300	828544405	4050	4050	4050	4050	152
498	20240411	123200	827928805	4045	4045	4045	4045	12420
499	20240411	123100	777689905	4045	4050	4050	4045	682
500	20240411	123000	774931030	4045	4045	4045	4045	0
501	20240411	122900	774931030	4045	4050	4050	4045	5300
502	20240411	122800	753491030	4050	4050	4050	4045	2319
503	20240411	122700	744101040	4050	4050	4050	4050	261
504	20240411	122600	743043990	4050	4050	4050	4050	143
505	20240411	122500	742464840	4050	4050	4050	4050	370
506	20240411	122400	740966340	4050	4055	4055	4050	536
507	20240411	122300	738795365	4055	4055	4055	4055	1
508	20240411	122200	738791310	4050	4050	4050	4050	976
509	20240411	122100	734838510	4050	4050	4050	4050	0
510	20240411	122000	734838510	4050	4050	4050	4050	155
511	20240411	121900	734210760	4050	4050	4050	4050	1058
512	20240411	121800	729925860	4055	4055	4055	4055	801
513	20240411	121700	726677805	4055	4055	4055	4055	100
514	20240411	121600	726272305	4050	4050	4050	4050	642
515	20240411	121500	723672205	4050	4050	4050	4050	6000
516	20240411	121400	699372205	4050	4050	4055	4050	805
517	20240411	121300	696111930	4055	4055	4055	4050	580
518	20240411	121200	693762605	4055	4050	4055	4050	1230
519	20240411	121100	688781055	4050	4050	4050	4050	0
520	20240411	121000	688781055	4050	4050	4050	4050	1696
521	20240411	120900	681912255	4055	4055	4055	4055	328
522	20240411	120800	680582215	4050	4055	4055	4050	1200
523	20240411	120700	675721715	4055	4050	4055	4050	607
524	20240411	120600	673263315	4050	4055	4055	4050	1101
525	20240411	120500	668804260	4050	4050	4050	4050	0
526	20240411	120400	668804260	4050	4050	4050	4050	1740
527	20240411	120300	661757260	4050	4050	4050	4050	6000
528	20240411	120200	637457260	4055	4055	4055	4055	110
529	20240411	120100	637011210	4055	4050	4055	4050	625
530	20240411	120000	634479570	4055	4055	4055	4055	27
531	20240411	115900	634370085	4055	4055	4055	4055	104
532	20240411	115800	633948365	4055	4050	4055	4050	134
533	20240411	115700	633405615	4060	4060	4060	4060	1690
534	20240411	115600	626544215	4060	4060	4060	4060	13
535	20240411	115500	626491435	4055	4055	4060	4055	1423
536	20240411	115400	620721160	4050	4050	4055	4050	1566
537	20240411	115300	614378845	4055	4055	4055	4055	92
538	20240411	115200	614005785	4050	4050	4050	4050	0
539	20240411	115100	614005785	4050	4055	4055	4050	464
540	20240411	115000	612126450	4055	4055	4055	4055	56
541	20240411	114900	611899370	4055	4055	4055	4055	1
542	20240411	114800	611895315	4050	4055	4055	4050	756
543	20240411	114700	608832725	4055	4055	4055	4055	50
544	20240411	114600	608629975	4055	4050	4055	4050	1386
545	20240411	114500	603011675	4060	4060	4060	4060	0
546	20240411	114400	603011675	4060	4055	4060	4050	388
547	20240411	114300	601439315	4055	4055	4055	4050	1437
548	20240411	114200	595614780	4055	4055	4055	4055	1085
549	20240411	114100	591215105	4055	4055	4055	4055	500
550	20240411	114000	589187605	4055	4055	4055	4055	61
551	20240411	113900	588940250	4055	4055	4055	4050	436
552	20240411	113800	587174430	4055	4055	4055	4055	16
553	20240411	113700	587109550	4050	4055	4055	4050	2037
554	20240411	113600	578859165	4055	4055	4055	4055	79
555	20240411	113500	578538820	4055	4055	4055	4055	0
556	20240411	113400	578538820	4055	4055	4055	4055	2
557	20240411	113300	578530710	4050	4050	4050	4050	401
558	20240411	113200	576906660	4050	4050	4050	4050	10
559	20240411	113100	576866160	4055	4055	4055	4055	30
560	20240411	113000	576744510	4055	4055	4055	4050	915
561	20240411	112900	573037415	4055	4055	4055	4055	0
562	20240411	112800	573037415	4055	4055	4055	4055	79
563	20240411	112700	572717070	4055	4055	4055	4050	361
564	20240411	112600	571254985	4055	4055	4055	4055	76
565	20240411	112500	570946805	4055	4055	4055	4055	4
566	20240411	112400	570930585	4055	4050	4055	4050	638
567	20240411	112300	568346680	4055	4055	4055	4055	23
568	20240411	112200	568253415	4055	4055	4055	4055	117
569	20240411	112100	567778980	4055	4055	4055	4055	391
570	20240411	112000	566193475	4055	4055	4055	4055	102
571	20240411	111900	565779865	4055	4055	4055	4055	158
572	20240411	111800	565139175	4050	4055	4055	4050	533
573	20240411	111700	562980520	4055	4055	4055	4055	75
574	20240411	111600	562676395	4055	4055	4055	4055	151
575	20240411	111500	562064090	4055	4050	4055	4050	469
576	20240411	111400	560164635	4055	4055	4055	4055	124
577	20240411	111300	559661815	4055	4055	4055	4055	0
578	20240411	111200	559661815	4055	4055	4055	4055	17
579	20240411	111100	559592880	4055	4055	4055	4055	2993
580	20240411	111000	547456265	4055	4055	4055	4055	339
581	20240411	110900	546081620	4055	4050	4055	4050	816
582	20240411	110800	542774980	4055	4055	4055	4055	25
583	20240411	110700	542673605	4055	4055	4055	4055	5
584	20240411	110600	542653330	4055	4055	4055	4050	631
585	20240411	110500	540097530	4055	4055	4055	4055	24
586	20240411	110400	540000210	4055	4055	4055	4055	1
587	20240411	110300	539996155	4055	4055	4055	4050	628
588	20240411	110200	537451710	4055	4055	4055	4055	0
589	20240411	110100	537451710	4055	4055	4055	4055	645
590	20240411	110000	534836235	4055	4055	4055	4050	556
591	20240411	105900	532584275	4055	4055	4055	4055	538
592	20240411	105800	530402685	4055	4055	4055	4055	110
593	20240411	105700	529956635	4055	4055	4055	4055	1484
594	20240411	105600	523939015	4055	4055	4060	4055	1810
595	20240411	105500	516599340	4055	4060	4060	4055	112
596	20240411	105400	516144630	4055	4055	4055	4055	596
597	20240411	105300	513727850	4060	4060	4060	4060	49
598	20240411	105200	513528910	4055	4055	4055	4055	0
599	20240411	105100	513528910	4055	4060	4060	4055	440
600	20240411	105000	511744585	4060	4060	4060	4060	1837
601	20240411	104900	504286365	4060	4060	4060	4060	1009
602	20240411	104800	500189825	4060	4055	4060	4055	629
603	20240411	104700	497639035	4055	4060	4060	4055	463
604	20240411	104600	495761560	4060	4060	4060	4060	23
605	20240411	104500	495668180	4060	4055	4060	4055	428
606	20240411	104400	493932550	4055	4055	4055	4055	1553
607	20240411	104300	487635135	4055	4055	4055	4055	5
608	20240411	104200	487614860	4055	4055	4055	4055	56
609	20240411	104100	487387780	4055	4060	4060	4055	10157
610	20240411	104000	446200700	4060	4060	4060	4060	104
611	20240411	103900	445778460	4060	4060	4060	4060	100
612	20240411	103800	445372460	4055	4065	4065	4055	7000
613	20240411	103700	416955445	4060	4060	4060	4060	0
614	20240411	103600	416955445	4060	4065	4065	4060	1212
615	20240411	103500	412034220	4065	4060	4065	4060	964
616	20240411	103400	408120350	4060	4065	4065	4060	231
617	20240411	103300	407182260	4060	4060	4065	4060	5231
618	20240411	103200	385943890	4065	4065	4065	4065	0
619	20240411	103100	385943890	4065	4065	4065	4065	26
620	20240411	103000	385838200	4065	4065	4065	4060	957
621	20240411	102900	381950945	4065	4065	4065	4065	912
622	20240411	102800	378243665	4065	4065	4065	4065	139
623	20240411	102700	377678630	4060	4060	4060	4060	410
624	20240411	102600	376014030	4065	4065	4065	4065	0
625	20240411	102500	376014030	4065	4065	4065	4065	4
626	20240411	102400	375997770	4065	4065	4065	4065	1
627	20240411	102300	375993705	4060	4065	4065	4060	616
628	20240411	102200	373492655	4065	4065	4065	4065	101
629	20240411	102100	373082090	4065	4065	4065	4065	276
630	20240411	102000	371960150	4060	4060	4060	4060	404
631	20240411	101900	370319910	4065	4065	4065	4065	30
632	20240411	101800	370197960	4065	4065	4065	4065	4
633	20240411	101700	370181700	4065	4065	4065	4060	839
634	20240411	101600	366774020	4065	4065	4065	4065	130
635	20240411	101500	366245570	4065	4065	4065	4065	60
636	20240411	101400	366001670	4060	4060	4060	4060	461
637	20240411	101300	364130010	4060	4060	4060	4060	0
638	20240411	101200	364130010	4060	4060	4060	4060	470
639	20240411	101100	362221810	4060	4065	4065	4060	575
640	20240411	101000	359887285	4065	4060	4065	4060	1497
641	20240411	100900	353809450	4060	4060	4060	4060	190
642	20240411	100800	353038050	4060	4055	4060	4055	542
643	20240411	100700	350840215	4055	4060	4060	4055	3750
644	20240411	100600	335630215	4060	4060	4060	4060	2
645	20240411	100500	335622095	4055	4060	4060	4055	630
646	20240411	100400	333067090	4060	4060	4060	4060	2
647	20240411	100300	333058970	4060	4060	4060	4060	200
648	20240411	100200	332246970	4060	4060	4060	4055	620
649	20240411	100100	329731975	4060	4055	4060	4055	2161
650	20240411	100000	320966920	4060	4055	4060	4055	3319
651	20240411	095900	307507845	4060	4060	4060	4055	523
652	20240411	095800	305386990	4060	4060	4060	4060	3
653	20240411	095700	305374810	4060	4060	4060	4060	285
654	20240411	095600	304217710	4060	4060	4060	4060	37
655	20240411	095500	304067490	4060	4060	4060	4060	103
656	20240411	095400	303649310	4060	4060	4060	4060	324
657	20240411	095300	302333870	4060	4060	4060	4060	555
658	20240411	095200	300080570	4060	4060	4060	4060	1422
659	20240411	095100	294307250	4065	4065	4065	4060	2007
660	20240411	095000	286158795	4065	4065	4065	4065	3
661	20240411	094900	286146600	4065	4065	4065	4065	2
662	20240411	094800	286138470	4060	4060	4060	4060	253
663	20240411	094700	285111290	4060	4060	4060	4060	630
664	20240411	094600	282553490	4060	4060	4060	4060	266
665	20240411	094500	281473530	4060	4060	4060	4060	2702
666	20240411	094400	270503410	4060	4060	4060	4060	33
667	20240411	094300	270369430	4060	4060	4060	4055	1629
668	20240411	094200	263759190	4060	4060	4060	4060	424
669	20240411	094100	262037750	4060	4060	4060	4060	12
670	20240411	094000	261989030	4060	4060	4060	4060	512
671	20240411	093900	259910310	4060	4055	4060	4055	4283
672	20240411	093800	242542675	4055	4055	4055	4055	16
673	20240411	093700	242477795	4055	4055	4055	4055	4182
674	20240411	093600	225519785	4055	4060	4060	4055	843
675	20240411	093500	222101395	4055	4060	4060	4055	37
676	20240411	093400	221951330	4060	4060	4060	4060	1
677	20240411	093300	221947270	4060	4060	4060	4060	69
678	20240411	093200	221667130	4060	4060	4060	4060	276
679	20240411	093100	220546570	4060	4065	4065	4060	3619
680	20240411	093000	205852855	4065	4065	4065	4065	9
681	20240411	092900	205816270	4065	4070	4070	4065	978
682	20240411	092800	201837930	4070	4070	4070	4070	607
683	20240411	092700	199367440	4070	4070	4070	4070	1772
684	20240411	092600	192155400	4070	4065	4070	4065	202
685	20240411	092500	191334265	4065	4065	4065	4065	92
686	20240411	092400	190960285	4065	4065	4065	4065	0
687	20240411	092300	190960285	4065	4060	4065	4060	758
688	20240411	092200	187879765	4065	4065	4065	4060	1781
689	20240411	092100	180647370	4065	4065	4065	4065	121
690	20240411	092000	180155505	4065	4075	4075	4060	9256
691	20240411	091900	142551910	4075	4075	4075	4075	70
692	20240411	091800	142266660	4075	4065	4075	4065	1002
693	20240411	091700	138193515	4065	4065	4065	4060	814
694	20240411	091600	134884825	4070	4070	4070	4065	2846
695	20240411	091500	123315200	4070	4070	4070	4070	0
696	20240411	091400	123315200	4070	4070	4070	4070	100
697	20240411	091300	122908200	4070	4070	4070	4070	1
698	20240411	091200	122904130	4070	4070	4070	4065	1917
699	20240411	091100	115110060	4070	4065	4070	4065	1418
700	20240411	091000	109345580	4075	4070	4075	4065	9268
701	20240411	090900	71627635	4075	4075	4075	4075	559
702	20240411	090800	69349710	4075	4075	4075	4075	0
703	20240411	090700	69349710	4075	4075	4075	4075	2951
704	20240411	090600	57324385	4080	4075	4080	4075	643
705	20240411	090500	54703960	4080	4080	4080	4080	1920
706	20240411	090400	46870360	4080	4085	4085	4080	3428
707	20240411	090300	32882760	4095	4095	4095	4095	0
708	20240411	090200	32882760	4095	4095	4095	4095	0
709	20240411	090100	32882760	4095	4095	4095	4095	133
710	20240411	090000	32338125	4095	4080	4095	4080	7922