KissMeData/376180/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204900	1774396125	4090	4090	4090	4090	4841
3	20240405	204800	1774396125	4090	4090	4090	4090	0
4	20240405	204700	1774396125	4090	4090	4090	4090	0
5	20240405	204600	1774396125	4090	4090	4090	4090	0
6	20240405	204500	1774396125	4090	4090	4090	4090	0
7	20240405	204400	1774396125	4090	4090	4090	4090	0
8	20240405	204300	1774396125	4090	4090	4090	4090	0
9	20240405	204200	1774396125	4090	4090	4090	4090	0
10	20240405	204100	1774396125	4090	4090	4090	4090	0
11	20240405	204000	1774396125	4090	4090	4090	4090	0
12	20240405	203900	1774396125	4090	4090	4090	4090	0
13	20240405	203800	1774396125	4090	4090	4090	4090	0
14	20240405	203700	1774396125	4090	4090	4090	4090	0
15	20240405	203600	1774396125	4090	4090	4090	4090	0
16	20240405	203500	1774396125	4090	4090	4090	4090	0
17	20240405	203400	1774396125	4090	4090	4090	4090	0
18	20240405	203300	1774396125	4090	4090	4090	4090	0
19	20240405	203200	1774396125	4090	4090	4090	4090	0
20	20240405	203100	1774396125	4090	4090	4090	4090	0
21	20240405	203000	1774396125	4090	4090	4090	4090	0
22	20240405	202900	1774396125	4090	4090	4090	4090	0
23	20240405	202800	1774396125	4090	4090	4090	4090	0
24	20240405	202700	1774396125	4090	4090	4090	4090	0
25	20240405	202600	1774396125	4090	4090	4090	4090	0
26	20240405	202500	1774396125	4090	4090	4090	4090	0
27	20240405	202400	1774396125	4090	4090	4090	4090	0
28	20240405	202300	1774396125	4090	4090	4090	4090	0
29	20240405	202200	1774396125	4090	4090	4090	4090	0
30	20240405	202100	1774396125	4090	4090	4090	4090	0
31	20240405	202000	1774396125	4090	4090	4090	4090	0
32	20240405	201900	1774396125	4090	4090	4090	4090	4841
33	20240405	201800	1774396125	4090	4090	4090	4090	0
34	20240405	201700	1774396125	4090	4090	4090	4090	0
35	20240405	201600	1774396125	4090	4090	4090	4090	0
36	20240405	201500	1774396125	4090	4090	4090	4090	0
37	20240405	201400	1774396125	4090	4090	4090	4090	0
38	20240405	201300	1774396125	4090	4090	4090	4090	0
39	20240405	201200	1774396125	4090	4090	4090	4090	0
40	20240405	201100	1774396125	4090	4090	4090	4090	0
41	20240405	201000	1774396125	4090	4090	4090	4090	0
42	20240405	200900	1774396125	4090	4090	4090	4090	0
43	20240405	200800	1774396125	4090	4090	4090	4090	0
44	20240405	200700	1774396125	4090	4090	4090	4090	0
45	20240405	200600	1774396125	4090	4090	4090	4090	0
46	20240405	200500	1774396125	4090	4090	4090	4090	0
47	20240405	200400	1774396125	4090	4090	4090	4090	0
48	20240405	200300	1774396125	4090	4090	4090	4090	0
49	20240405	200200	1774396125	4090	4090	4090	4090	0
50	20240405	200100	1774396125	4090	4090	4090	4090	0
51	20240405	200000	1774396125	4090	4090	4090	4090	0
52	20240405	195900	1774396125	4090	4090	4090	4090	0
53	20240405	195800	1774396125	4090	4090	4090	4090	0
54	20240405	195700	1774396125	4090	4090	4090	4090	0
55	20240405	195600	1774396125	4090	4090	4090	4090	0
56	20240405	195500	1774396125	4090	4090	4090	4090	0
57	20240405	195400	1774396125	4090	4090	4090	4090	0
58	20240405	195300	1774396125	4090	4090	4090	4090	0
59	20240405	195200	1774396125	4090	4090	4090	4090	0
60	20240405	195100	1774396125	4090	4090	4090	4090	0
61	20240405	195000	1774396125	4090	4090	4090	4090	0
62	20240405	194900	1774396125	4090	4090	4090	4090	4841
63	20240405	194800	1774396125	4090	4090	4090	4090	0
64	20240405	194700	1774396125	4090	4090	4090	4090	0
65	20240405	194600	1774396125	4090	4090	4090	4090	0
66	20240405	194500	1774396125	4090	4090	4090	4090	0
67	20240405	194400	1774396125	4090	4090	4090	4090	0
68	20240405	194300	1774396125	4090	4090	4090	4090	0
69	20240405	194200	1774396125	4090	4090	4090	4090	0
70	20240405	194100	1774396125	4090	4090	4090	4090	0
71	20240405	194000	1774396125	4090	4090	4090	4090	0
72	20240405	193900	1774396125	4090	4090	4090	4090	0
73	20240405	193800	1774396125	4090	4090	4090	4090	0
74	20240405	193700	1774396125	4090	4090	4090	4090	0
75	20240405	193600	1774396125	4090	4090	4090	4090	0
76	20240405	193500	1774396125	4090	4090	4090	4090	0
77	20240405	193400	1774396125	4090	4090	4090	4090	0
78	20240405	193300	1774396125	4090	4090	4090	4090	0
79	20240405	193200	1774396125	4090	4090	4090	4090	0
80	20240405	193100	1774396125	4090	4090	4090	4090	0
81	20240405	193000	1774396125	4090	4090	4090	4090	0
82	20240405	192900	1774396125	4090	4090	4090	4090	0
83	20240405	192800	1774396125	4090	4090	4090	4090	0
84	20240405	192700	1774396125	4090	4090	4090	4090	0
85	20240405	192600	1774396125	4090	4090	4090	4090	0
86	20240405	192500	1774396125	4090	4090	4090	4090	0
87	20240405	192400	1774396125	4090	4090	4090	4090	0
88	20240405	192300	1774396125	4090	4090	4090	4090	0
89	20240405	192200	1774396125	4090	4090	4090	4090	0
90	20240405	192100	1774396125	4090	4090	4090	4090	0
91	20240405	192000	1774396125	4090	4090	4090	4090	0
92	20240405	191900	1774396125	4090	4090	4090	4090	4841
93	20240405	191800	1774396125	4090	4090	4090	4090	0
94	20240405	191700	1774396125	4090	4090	4090	4090	0
95	20240405	191600	1774396125	4090	4090	4090	4090	0
96	20240405	191500	1774396125	4090	4090	4090	4090	0
97	20240405	191400	1774396125	4090	4090	4090	4090	0
98	20240405	191300	1774396125	4090	4090	4090	4090	0
99	20240405	191200	1774396125	4090	4090	4090	4090	0
100	20240405	191100	1774396125	4090	4090	4090	4090	0
101	20240405	191000	1774396125	4090	4090	4090	4090	0
102	20240405	190900	1774396125	4090	4090	4090	4090	0
103	20240405	190800	1774396125	4090	4090	4090	4090	0
104	20240405	190700	1774396125	4090	4090	4090	4090	0
105	20240405	190600	1774396125	4090	4090	4090	4090	0
106	20240405	190500	1774396125	4090	4090	4090	4090	0
107	20240405	190400	1774396125	4090	4090	4090	4090	0
108	20240405	190300	1774396125	4090	4090	4090	4090	0
109	20240405	190200	1774396125	4090	4090	4090	4090	0
110	20240405	190100	1774396125	4090	4090	4090	4090	0
111	20240405	190000	1774396125	4090	4090	4090	4090	0
112	20240405	185900	1774396125	4090	4090	4090	4090	0
113	20240405	185800	1774396125	4090	4090	4090	4090	0
114	20240405	185700	1774396125	4090	4090	4090	4090	0
115	20240405	185600	1774396125	4090	4090	4090	4090	0
116	20240405	185500	1774396125	4090	4090	4090	4090	0
117	20240405	185400	1774396125	4090	4090	4090	4090	0
118	20240405	185300	1774396125	4090	4090	4090	4090	0
119	20240405	185200	1774396125	4090	4090	4090	4090	0
120	20240405	185100	1774396125	4090	4090	4090	4090	0
121	20240405	185000	1774396125	4090	4090	4090	4090	0
122	20240405	184900	1774396125	4090	4090	4090	4090	4841
123	20240405	184800	1774396125	4090	4090	4090	4090	0
124	20240405	184700	1774396125	4090	4090	4090	4090	0
125	20240405	184600	1774396125	4090	4090	4090	4090	0
126	20240405	184500	1774396125	4090	4090	4090	4090	0
127	20240405	184400	1774396125	4090	4090	4090	4090	0
128	20240405	184300	1774396125	4090	4090	4090	4090	0
129	20240405	184200	1774396125	4090	4090	4090	4090	0
130	20240405	184100	1774396125	4090	4090	4090	4090	0
131	20240405	184000	1774396125	4090	4090	4090	4090	0
132	20240405	183900	1774396125	4090	4090	4090	4090	0
133	20240405	183800	1774396125	4090	4090	4090	4090	0
134	20240405	183700	1774396125	4090	4090	4090	4090	0
135	20240405	183600	1774396125	4090	4090	4090	4090	0
136	20240405	183500	1774396125	4090	4090	4090	4090	0
137	20240405	183400	1774396125	4090	4090	4090	4090	0
138	20240405	183300	1774396125	4090	4090	4090	4090	0
139	20240405	183200	1774396125	4090	4090	4090	4090	0
140	20240405	183100	1774396125	4090	4090	4090	4090	0
141	20240405	183000	1774396125	4090	4090	4090	4090	0
142	20240405	182900	1774396125	4090	4090	4090	4090	0
143	20240405	182800	1774396125	4090	4090	4090	4090	0
144	20240405	182700	1774396125	4090	4090	4090	4090	0
145	20240405	182600	1774396125	4090	4090	4090	4090	0
146	20240405	182500	1774396125	4090	4090	4090	4090	0
147	20240405	182400	1774396125	4090	4090	4090	4090	0
148	20240405	182300	1774396125	4090	4090	4090	4090	0
149	20240405	182200	1774396125	4090	4090	4090	4090	0
150	20240405	182100	1774396125	4090	4090	4090	4090	0
151	20240405	182000	1774396125	4090	4090	4090	4090	0
152	20240405	181900	1774396125	4090	4090	4090	4090	4841
153	20240405	181800	1774396125	4090	4090	4090	4090	0
154	20240405	181700	1774396125	4090	4090	4090	4090	0
155	20240405	181600	1774396125	4090	4090	4090	4090	0
156	20240405	181500	1774396125	4090	4090	4090	4090	0
157	20240405	181400	1774396125	4090	4090	4090	4090	0
158	20240405	181300	1774396125	4090	4090	4090	4090	0
159	20240405	181200	1774396125	4090	4090	4090	4090	0
160	20240405	181100	1774396125	4090	4090	4090	4090	0
161	20240405	181000	1774396125	4090	4090	4090	4090	0
162	20240405	180900	1774396125	4090	4090	4090	4090	0
163	20240405	180800	1774396125	4090	4090	4090	4090	0
164	20240405	180700	1774396125	4090	4090	4090	4090	0
165	20240405	180600	1774396125	4090	4090	4090	4090	0
166	20240405	180500	1774396125	4090	4090	4090	4090	0
167	20240405	180400	1774396125	4090	4090	4090	4090	0
168	20240405	180300	1774396125	4090	4090	4090	4090	0
169	20240405	180200	1774396125	4090	4090	4090	4090	0
170	20240405	180100	1774396125	4090	4090	4090	4090	0
171	20240405	180000	1774396125	4090	4090	4090	4090	0
172	20240405	175900	1774396125	4090	4090	4090	4090	0
173	20240405	175800	1774396125	4090	4090	4090	4090	0
174	20240405	175700	1774396125	4090	4090	4090	4090	0
175	20240405	175600	1774396125	4090	4090	4090	4090	0
176	20240405	175500	1774396125	4090	4090	4090	4090	0
177	20240405	175400	1774396125	4090	4090	4090	4090	0
178	20240405	175300	1774396125	4090	4090	4090	4090	0
179	20240405	175200	1774396125	4090	4090	4090	4090	0
180	20240405	175100	1774396125	4090	4090	4090	4090	0
181	20240405	175000	1774396125	4090	4090	4090	4090	0
182	20240405	174900	1774396125	4090	4090	4090	4090	4841
183	20240405	174800	1774396125	4090	4090	4090	4090	0
184	20240405	174700	1774396125	4090	4090	4090	4090	0
185	20240405	174600	1774396125	4090	4090	4090	4090	0
186	20240405	174500	1774396125	4090	4090	4090	4090	0
187	20240405	174400	1774396125	4090	4090	4090	4090	0
188	20240405	174300	1774396125	4090	4090	4090	4090	0
189	20240405	174200	1774396125	4090	4090	4090	4090	0
190	20240405	174100	1774396125	4090	4090	4090	4090	0
191	20240405	174000	1774396125	4090	4090	4090	4090	0
192	20240405	173900	1774396125	4090	4090	4090	4090	0
193	20240405	173800	1774396125	4090	4090	4090	4090	0
194	20240405	173700	1774396125	4090	4090	4090	4090	0
195	20240405	173600	1774396125	4090	4090	4090	4090	0
196	20240405	173500	1774396125	4090	4090	4090	4090	0
197	20240405	173400	1774396125	4090	4090	4090	4090	0
198	20240405	173300	1774396125	4090	4090	4090	4090	0
199	20240405	173200	1774396125	4090	4090	4090	4090	0
200	20240405	173100	1774396125	4090	4090	4090	4090	0
201	20240405	173000	1774396125	4090	4090	4090	4090	0
202	20240405	172900	1774396125	4090	4090	4090	4090	0
203	20240405	172800	1774396125	4090	4090	4090	4090	0
204	20240405	172700	1774396125	4090	4090	4090	4090	0
205	20240405	172600	1774396125	4090	4090	4090	4090	0
206	20240405	172500	1774396125	4090	4090	4090	4090	0
207	20240405	172400	1774396125	4090	4090	4090	4090	0
208	20240405	172300	1774396125	4090	4090	4090	4090	0
209	20240405	172200	1774396125	4090	4090	4090	4090	0
210	20240405	172100	1774396125	4090	4090	4090	4090	0
211	20240405	172000	1774396125	4090	4090	4090	4090	0
212	20240405	171900	1774396125	4090	4090	4090	4090	4841
213	20240405	171800	1774396125	4090	4090	4090	4090	0
214	20240405	171700	1774396125	4090	4090	4090	4090	0
215	20240405	171600	1774396125	4090	4090	4090	4090	0
216	20240405	171500	1774396125	4090	4090	4090	4090	0
217	20240405	171400	1774396125	4090	4090	4090	4090	0
218	20240405	171300	1774396125	4090	4090	4090	4090	0
219	20240405	171200	1774396125	4090	4090	4090	4090	0
220	20240405	171100	1774396125	4090	4090	4090	4090	0
221	20240405	171000	1774396125	4090	4090	4090	4090	0
222	20240405	170900	1774396125	4090	4090	4090	4090	0
223	20240405	170800	1774396125	4090	4090	4090	4090	0
224	20240405	170700	1774396125	4090	4090	4090	4090	0
225	20240405	170600	1774396125	4090	4090	4090	4090	0
226	20240405	170500	1774396125	4090	4090	4090	4090	0
227	20240405	170400	1774396125	4090	4090	4090	4090	0
228	20240405	170300	1774396125	4090	4090	4090	4090	0
229	20240405	170200	1774396125	4090	4090	4090	4090	0
230	20240405	170100	1774396125	4090	4090	4090	4090	0
231	20240405	170000	1774396125	4090	4090	4090	4090	0
232	20240405	165900	1774396125	4090	4090	4090	4090	0
233	20240405	165800	1774396125	4090	4090	4090	4090	0
234	20240405	165700	1774396125	4090	4090	4090	4090	0
235	20240405	165600	1774396125	4090	4090	4090	4090	0
236	20240405	165500	1774396125	4090	4090	4090	4090	0
237	20240405	165400	1774396125	4090	4090	4090	4090	0
238	20240405	165300	1774396125	4090	4090	4090	4090	0
239	20240405	165200	1774396125	4090	4090	4090	4090	0
240	20240405	165100	1774396125	4090	4090	4090	4090	0
241	20240405	165000	1774396125	4090	4090	4090	4090	0
242	20240405	164900	1774396125	4090	4090	4090	4090	4841
243	20240405	164800	1774396125	4090	4090	4090	4090	0
244	20240405	164700	1774396125	4090	4090	4090	4090	0
245	20240405	164600	1774396125	4090	4090	4090	4090	0
246	20240405	164500	1774396125	4090	4090	4090	4090	0
247	20240405	164400	1774396125	4090	4090	4090	4090	0
248	20240405	164300	1774396125	4090	4090	4090	4090	0
249	20240405	164200	1774396125	4090	4090	4090	4090	0
250	20240405	164100	1774396125	4090	4090	4090	4090	0
251	20240405	164000	1774396125	4090	4090	4090	4090	0
252	20240405	163900	1774396125	4090	4090	4090	4090	0
253	20240405	163800	1774396125	4090	4090	4090	4090	0
254	20240405	163700	1774396125	4090	4090	4090	4090	0
255	20240405	163600	1774396125	4090	4090	4090	4090	0
256	20240405	163500	1774396125	4090	4090	4090	4090	0
257	20240405	163400	1774396125	4090	4090	4090	4090	0
258	20240405	163300	1774396125	4090	4090	4090	4090	0
259	20240405	163200	1774396125	4090	4090	4090	4090	0
260	20240405	163100	1774396125	4090	4090	4090	4090	0
261	20240405	163000	1774396125	4090	4090	4090	4090	0
262	20240405	162900	1774396125	4090	4090	4090	4090	0
263	20240405	162800	1774396125	4090	4090	4090	4090	0
264	20240405	162700	1774396125	4090	4090	4090	4090	0
265	20240405	162600	1774396125	4090	4090	4090	4090	0
266	20240405	162500	1774396125	4090	4090	4090	4090	0
267	20240405	162400	1774396125	4090	4090	4090	4090	0
268	20240405	162300	1774396125	4090	4090	4090	4090	0
269	20240405	162200	1774396125	4090	4090	4090	4090	0
270	20240405	162100	1774396125	4090	4090	4090	4090	0
271	20240405	162000	1774396125	4090	4090	4090	4090	0
272	20240405	161900	1774396125	4090	4090	4090	4090	4841
273	20240405	161800	1774396125	4090	4090	4090	4090	0
274	20240405	161700	1774396125	4090	4090	4090	4090	0
275	20240405	161600	1774396125	4090	4090	4090	4090	0
276	20240405	161500	1774396125	4090	4090	4090	4090	0
277	20240405	161400	1774396125	4090	4090	4090	4090	0
278	20240405	161300	1774396125	4090	4090	4090	4090	0
279	20240405	161200	1774396125	4090	4090	4090	4090	0
280	20240405	161100	1774396125	4090	4090	4090	4090	0
281	20240405	161000	1774396125	4090	4090	4090	4090	0
282	20240405	160900	1774396125	4090	4090	4090	4090	0
283	20240405	160800	1774396125	4090	4090	4090	4090	0
284	20240405	160700	1774396125	4090	4090	4090	4090	0
285	20240405	160600	1774396125	4090	4090	4090	4090	0
286	20240405	160500	1774396125	4090	4090	4090	4090	0
287	20240405	160400	1774396125	4090	4090	4090	4090	0
288	20240405	160300	1774396125	4090	4090	4090	4090	0
289	20240405	160200	1774396125	4090	4090	4090	4090	0
290	20240405	160100	1774396125	4090	4090	4090	4090	0
291	20240405	160000	1774396125	4090	4090	4090	4090	0
292	20240405	155900	1774396125	4090	4090	4090	4090	0
293	20240405	155800	1774396125	4090	4090	4090	4090	0
294	20240405	155700	1774396125	4090	4090	4090	4090	0
295	20240405	155600	1774396125	4090	4090	4090	4090	0
296	20240405	155500	1774396125	4090	4090	4090	4090	0
297	20240405	155400	1774396125	4090	4090	4090	4090	0
298	20240405	155300	1774396125	4090	4090	4090	4090	0
299	20240405	155200	1774396125	4090	4090	4090	4090	0
300	20240405	155100	1774396125	4090	4090	4090	4090	0
301	20240405	155000	1774396125	4090	4090	4090	4090	0
302	20240405	154900	1774396125	4090	4090	4090	4090	4841
303	20240405	154800	1774396125	4090	4090	4090	4090	0
304	20240405	154700	1774396125	4090	4090	4090	4090	0
305	20240405	154600	1774396125	4090	4090	4090	4090	0
306	20240405	154500	1774396125	4090	4090	4090	4090	0
307	20240405	154400	1774396125	4090	4090	4090	4090	0
308	20240405	154300	1774396125	4090	4090	4090	4090	0
309	20240405	154200	1774396125	4090	4090	4090	4090	0
310	20240405	154100	1774396125	4090	4090	4090	4090	0
311	20240405	154000	1774396125	4090	4090	4090	4090	0
312	20240405	153900	1774396125	4090	4090	4090	4090	0
313	20240405	153800	1774396125	4090	4090	4090	4090	0
314	20240405	153700	1774396125	4090	4090	4090	4090	0
315	20240405	153600	1774396125	4090	4090	4090	4090	0
316	20240405	153500	1774396125	4090	4090	4090	4090	0
317	20240405	153400	1774396125	4090	4090	4090	4090	0
318	20240405	153300	1774396125	4090	4090	4090	4090	0
319	20240405	153200	1774396125	4090	4090	4090	4090	0
320	20240405	153100	1774396125	4090	4090	4090	4090	0
321	20240405	153000	1774396125	4090	4090	4090	4090	4841
322	20240405	152900	1754596435	4090	4090	4090	4090	0
323	20240405	152800	1754596435	4090	4090	4090	4090	0
324	20240405	152700	1754596435	4090	4090	4090	4090	0
325	20240405	152600	1754596435	4090	4090	4090	4090	0
326	20240405	152500	1754596435	4090	4090	4090	4090	0
327	20240405	152400	1754596435	4090	4090	4090	4090	0
328	20240405	152300	1754596435	4090	4090	4090	4090	0
329	20240405	152200	1754596435	4090	4090	4090	4090	0
330	20240405	152100	1754596435	4090	4090	4090	4090	0
331	20240405	152000	1754596435	4090	4090	4090	4090	0
332	20240405	151900	1754596435	4090	4105	4105	4090	115
333	20240405	151800	1754125605	4105	4095	4105	4090	1545
334	20240405	151700	1747803980	4095	4095	4095	4095	163
335	20240405	151600	1747136495	4105	4095	4105	4095	938
336	20240405	151500	1743294320	4095	4100	4105	4095	1061
337	20240405	151400	1738949145	4105	4105	4105	4105	2
338	20240405	151300	1738940935	4110	4110	4110	4110	0
339	20240405	151200	1738940935	4110	4110	4110	4110	1
340	20240405	151100	1738936825	4100	4095	4100	4095	332
341	20240405	151000	1737576785	4095	4100	4100	4095	206
342	20240405	150900	1736733085	4110	4110	4110	4110	300
343	20240405	150800	1735500085	4110	4100	4110	4095	784
344	20240405	150700	1732285285	4115	4100	4115	4100	301
345	20240405	150600	1731051170	4090	4100	4100	4090	509
346	20240405	150500	1728966950	4100	4115	4115	4100	146
347	20240405	150400	1728368335	4115	4115	4115	4115	52
348	20240405	150300	1728154355	4115	4095	4115	4095	1094
349	20240405	150200	1723659165	4095	4115	4115	4095	227
350	20240405	150100	1722729390	4095	4095	4095	4095	385
351	20240405	150000	1721152815	4100	4120	4120	4100	128
352	20240405	145900	1720625575	4095	4105	4105	4095	514
353	20240405	145800	1718517810	4120	4120	4120	4120	0
354	20240405	145700	1718517810	4120	4105	4120	4105	16
355	20240405	145600	1718452115	4105	4105	4105	4105	134
356	20240405	145500	1717902045	4105	4130	4130	4105	1233
357	20240405	145400	1712833895	4130	4135	4135	4130	51
358	20240405	145300	1712623260	4135	4125	4135	4125	250
359	20240405	145200	1711590230	4130	4105	4130	4105	89
360	20240405	145100	1711224335	4135	4105	4135	4105	17
361	20240405	145000	1711154520	4105	4110	4135	4105	150
362	20240405	144900	1710537300	4095	4095	4095	4095	0
363	20240405	144800	1710537300	4095	4095	4095	4095	572
364	20240405	144700	1708194960	4100	4105	4105	4100	2645
365	20240405	144600	1697349100	4110	4130	4130	4110	1433
366	20240405	144500	1691459450	4135	4135	4135	4135	2
367	20240405	144400	1691451180	4140	4140	4140	4140	1
368	20240405	144300	1691447040	4110	4110	4110	4110	168
369	20240405	144200	1690756560	4105	4120	4145	4105	1601
370	20240405	144100	1684178025	4120	4145	4145	4115	408
371	20240405	144000	1682497720	4140	4125	4140	4125	129
372	20240405	143900	1681964775	4110	4110	4125	4110	504
373	20240405	143800	1679885835	4125	4135	4135	4125	787
374	20240405	143700	1676632090	4135	4135	4135	4135	0
375	20240405	143600	1676632090	4135	4115	4135	4110	1644
376	20240405	143500	1669866640	4115	4120	4120	4115	607
377	20240405	143400	1667366215	4120	4125	4125	4120	59
378	20240405	143300	1667123115	4120	4120	4120	4120	3
379	20240405	143200	1667110755	4115	4120	4120	4115	469
380	20240405	143100	1665180700	4120	4135	4135	4115	2368
381	20240405	143000	1655412205	4150	4150	4150	4135	76
382	20240405	142900	1655097480	4150	4125	4155	4125	36
383	20240405	142800	1654948275	4125	4130	4130	4125	1545
384	20240405	142700	1648575145	4125	4150	4155	4125	387
385	20240405	142600	1646972725	4150	4185	4195	4150	8530
386	20240405	142500	1611396970	4185	4130	4195	4130	4063
387	20240405	142400	1594472950	4140	4140	4150	4140	1194
388	20240405	142300	1589520760	4130	4130	4130	4130	25
389	20240405	142200	1589417510	4130	4120	4150	4120	9531
390	20240405	142100	1549979810	4120	4120	4120	4120	342
391	20240405	142000	1548570770	4095	4110	4130	4095	2576
392	20240405	141900	1537947635	4110	4095	4110	4075	1523
393	20240405	141800	1531726485	4095	4120	4120	4095	456
394	20240405	141700	1529858465	4120	4100	4120	4100	43
395	20240405	141600	1529681325	4095	4125	4125	4095	17
396	20240405	141500	1529611230	4125	4105	4125	4075	3685
397	20240405	141400	1514542345	4105	4105	4105	4100	704
398	20240405	141300	1511652475	4100	4095	4115	4095	1728
399	20240405	141200	1504570365	4095	4120	4120	4095	2329
400	20240405	141100	1494995690	4120	4120	4120	4120	306
401	20240405	141000	1493734970	4120	4105	4125	4100	1187
402	20240405	140900	1488850855	4100	4100	4115	4100	700
403	20240405	140800	1485978080	4095	4090	4110	4090	1310
404	20240405	140700	1480608020	4095	4085	4135	4080	957
405	20240405	140600	1476676030	4070	4095	4100	4065	13561
406	20240405	140500	1421291495	4100	4115	4125	4100	2671
407	20240405	140400	1410329200	4125	4130	4135	4105	4791
408	20240405	140300	1390614715	4125	4105	4125	4100	4748
409	20240405	140200	1371110380	4105	4150	4150	4105	8443
410	20240405	140100	1336319610	4145	4220	4220	4130	13589
411	20240405	140000	1279692130	4220	4175	4305	4140	42258
412	20240405	135900	1100838080	4175	4275	4275	4115	63253
413	20240405	135800	835149005	4260	4055	4340	4055	99351
414	20240405	135700	414173330	4060	4060	4060	4060	0
415	20240405	135600	414173330	4060	4060	4060	4060	1
416	20240405	135500	414169270	4065	4065	4065	4065	0
417	20240405	135400	414169270	4065	4065	4065	4065	0
418	20240405	135300	414169270	4065	4060	4065	4060	42
419	20240405	135200	413998740	4055	4055	4055	4055	40
420	20240405	135100	413836540	4055	4055	4055	4055	1
421	20240405	135000	413832485	4050	4060	4060	4050	500
422	20240405	134900	411803485	4060	4060	4060	4060	600
423	20240405	134800	409367485	4065	4065	4065	4065	0
424	20240405	134700	409367485	4065	4065	4065	4065	1
425	20240405	134600	409363420	4060	4060	4060	4060	301
426	20240405	134500	408141360	4060	4060	4060	4060	99
427	20240405	134400	407739420	4060	4060	4060	4060	0
428	20240405	134300	407739420	4060	4060	4060	4060	0
429	20240405	134200	407739420	4060	4060	4060	4060	0
430	20240405	134100	407739420	4060	4060	4060	4060	1
431	20240405	134000	407735360	4060	4060	4060	4060	0
432	20240405	133900	407735360	4060	4060	4060	4060	0
433	20240405	133800	407735360	4060	4060	4060	4060	1
434	20240405	133700	407731300	4060	4060	4060	4060	41
435	20240405	133600	407564840	4070	4070	4070	4070	0
436	20240405	133500	407564840	4070	4070	4070	4070	15
437	20240405	133400	407503790	4070	4070	4070	4070	0
438	20240405	133300	407503790	4070	4065	4070	4065	10
439	20240405	133200	407463130	4065	4060	4065	4060	57
440	20240405	133100	407231590	4055	4060	4060	4055	46
441	20240405	133000	407044875	4060	4060	4060	4060	0
442	20240405	132900	407044875	4060	4060	4060	4060	0
443	20240405	132800	407044875	4060	4060	4060	4060	30
444	20240405	132700	406923075	4060	4060	4060	4060	100
445	20240405	132600	406517075	4060	4065	4065	4060	130
446	20240405	132500	405988820	4070	4070	4070	4070	0
447	20240405	132400	405988820	4070	4070	4070	4070	0
448	20240405	132300	405988820	4070	4070	4070	4070	0
449	20240405	132200	405988820	4070	4070	4070	4070	0
450	20240405	132100	405988820	4070	4070	4070	4070	0
451	20240405	132000	405988820	4070	4070	4070	4070	0
452	20240405	131900	405988820	4070	4070	4070	4070	12
453	20240405	131800	405939980	4065	4065	4065	4065	0
454	20240405	131700	405939980	4065	4065	4065	4065	0
455	20240405	131600	405939980	4065	4065	4065	4065	0
456	20240405	131500	405939980	4065	4065	4065	4065	0
457	20240405	131400	405939980	4065	4065	4065	4065	1
458	20240405	131300	405935915	4070	4070	4070	4070	8
459	20240405	131200	405903355	4070	4070	4070	4070	13
460	20240405	131100	405850445	4065	4065	4065	4065	0
461	20240405	131000	405850445	4065	4065	4065	4065	0
462	20240405	130900	405850445	4065	4065	4065	4065	60
463	20240405	130800	405606545	4070	4070	4070	4070	11
464	20240405	130700	405561775	4075	4075	4075	4075	0
465	20240405	130600	405561775	4075	4075	4075	4075	0
466	20240405	130500	405561775	4075	4075	4075	4075	44
467	20240405	130400	405382475	4070	4070	4070	4070	0
468	20240405	130300	405382475	4070	4070	4070	4070	110
469	20240405	130200	404934775	4080	4080	4080	4080	0
470	20240405	130100	404934775	4080	4080	4080	4080	0
471	20240405	130000	404934775	4080	4080	4080	4080	0
472	20240405	125900	404934775	4080	4080	4080	4080	0
473	20240405	125800	404934775	4080	4075	4080	4075	70
474	20240405	125700	404649500	4075	4075	4075	4075	0
475	20240405	125600	404649500	4075	4075	4075	4075	0
476	20240405	125500	404649500	4075	4060	4075	4060	2
477	20240405	125400	404641365	4075	4065	4075	4065	515
478	20240405	125300	402547740	4060	4060	4060	4060	0
479	20240405	125200	402547740	4060	4060	4060	4060	792
480	20240405	125100	399332220	4050	4050	4050	4050	0
481	20240405	125000	399332220	4050	4050	4050	4050	40
482	20240405	124900	399170220	4050	4050	4050	4050	0
483	20240405	124800	399170220	4050	4050	4050	4050	40
484	20240405	124700	399008220	4050	4050	4050	4050	0
485	20240405	124600	399008220	4050	4050	4050	4050	20
486	20240405	124500	398927220	4050	4050	4050	4050	148
487	20240405	124400	398327820	4060	4060	4060	4060	89
488	20240405	124300	397966480	4060	4060	4060	4060	0
489	20240405	124200	397966480	4060	4060	4060	4060	1
490	20240405	124100	397962420	4060	4060	4060	4060	740
491	20240405	124000	394958020	4060	4060	4060	4060	0
492	20240405	123900	394958020	4060	4060	4060	4060	0
493	20240405	123800	394958020	4060	4060	4060	4060	1
494	20240405	123700	394953960	4050	4050	4050	4050	0
495	20240405	123600	394953960	4050	4050	4050	4050	0
496	20240405	123500	394953960	4050	4050	4050	4050	0
497	20240405	123400	394953960	4050	4050	4050	4050	0
498	20240405	123300	394953960	4050	4050	4050	4050	0
499	20240405	123200	394953960	4050	4050	4050	4050	318
500	20240405	123100	393666060	4040	4040	4040	4040	0
501	20240405	123000	393666060	4040	4040	4040	4040	0
502	20240405	122900	393666060	4040	4040	4040	4040	0
503	20240405	122800	393666060	4040	4040	4040	4040	0
504	20240405	122700	393666060	4040	4040	4040	4040	0
505	20240405	122600	393666060	4040	4040	4040	4040	100
506	20240405	122500	393262060	4040	4040	4040	4040	200
507	20240405	122400	392454060	4040	4055	4055	4040	1593
508	20240405	122300	386005315	4055	4055	4055	4055	0
509	20240405	122200	386005315	4055	4055	4055	4055	200
510	20240405	122100	385194315	4055	4055	4055	4055	385
511	20240405	122000	383633140	4055	4065	4065	4055	198
512	20240405	121900	382828430	4070	4085	4085	4070	715
513	20240405	121800	379911865	4085	4085	4085	4085	64
514	20240405	121700	379650425	4085	4100	4100	4085	2356
515	20240405	121600	370003525	4105	4095	4110	4075	4624
516	20240405	121500	351041310	4095	4050	4095	4050	3362
517	20240405	121400	337331000	4045	4040	4045	4040	1712
518	20240405	121300	330409495	4035	4035	4035	4035	400
519	20240405	121200	328795495	4015	4015	4015	4015	0
520	20240405	121100	328795495	4015	4015	4015	4015	0
521	20240405	121000	328795495	4015	4015	4015	4015	0
522	20240405	120900	328795495	4015	4015	4015	4015	0
523	20240405	120800	328795495	4015	4015	4015	4015	0
524	20240405	120700	328795495	4015	4015	4015	4015	1
525	20240405	120600	328791480	4015	4015	4015	4015	35
526	20240405	120500	328650955	4015	4015	4015	4015	100
527	20240405	120400	328249455	4015	4025	4025	4015	243
528	20240405	120300	327272510	4020	4020	4020	4020	0
529	20240405	120200	327272510	4020	4020	4020	4020	0
530	20240405	120100	327272510	4020	4020	4020	4020	0
531	20240405	120000	327272510	4020	4020	4020	4020	0
532	20240405	115900	327272510	4020	4020	4020	4020	0
533	20240405	115800	327272510	4020	4020	4020	4020	35
534	20240405	115700	327131810	4020	4020	4020	4020	0
535	20240405	115600	327131810	4020	4020	4020	4020	0
536	20240405	115500	327131810	4020	4020	4020	4020	0
537	20240405	115400	327131810	4020	4020	4020	4020	1149
538	20240405	115300	322512830	4035	4035	4035	4035	0
539	20240405	115200	322512830	4035	4030	4035	4030	562
540	20240405	115100	320245665	4030	4030	4030	4030	0
541	20240405	115000	320245665	4030	4030	4030	4030	0
542	20240405	114900	320245665	4030	4030	4030	4030	0
543	20240405	114800	320245665	4030	4030	4030	4030	500
544	20240405	114700	318230665	4010	4010	4010	4010	3
545	20240405	114600	318218635	4005	4015	4015	4005	5
546	20240405	114500	318198600	4030	4030	4030	4030	0
547	20240405	114400	318198600	4030	4030	4030	4030	0
548	20240405	114300	318198600	4030	4030	4030	4030	0
549	20240405	114200	318198600	4030	4030	4030	4030	0
550	20240405	114100	318198600	4030	4030	4030	4030	0
551	20240405	114000	318198600	4030	4030	4030	4030	0
552	20240405	113900	318198600	4030	4020	4030	4000	6279
553	20240405	113800	293051220	4020	4025	4025	4020	525
554	20240405	113700	290938220	4025	4025	4025	4025	0
555	20240405	113600	290938220	4025	4025	4025	4025	0
556	20240405	113500	290938220	4025	4025	4025	4025	0
557	20240405	113400	290938220	4025	4025	4025	4025	0
558	20240405	113300	290938220	4025	4025	4025	4025	0
559	20240405	113200	290938220	4025	4030	4030	4025	1145
560	20240405	113100	286329390	4030	4030	4030	4030	0
561	20240405	113000	286329390	4030	4030	4030	4030	0
562	20240405	112900	286329390	4030	4030	4030	4030	36
563	20240405	112800	286184310	4035	4035	4035	4035	0
564	20240405	112700	286184310	4035	4035	4035	4035	0
565	20240405	112600	286184310	4035	4035	4035	4035	0
566	20240405	112500	286184310	4035	4035	4035	4035	0
567	20240405	112400	286184310	4035	4035	4035	4035	0
568	20240405	112300	286184310	4035	4035	4035	4035	0
569	20240405	112200	286184310	4035	4035	4035	4035	12
570	20240405	112100	286135890	4040	4040	4040	4040	0
571	20240405	112000	286135890	4040	4040	4040	4040	0
572	20240405	111900	286135890	4040	4040	4040	4040	11
573	20240405	111800	286091450	4040	4040	4040	4040	690
574	20240405	111700	283303850	4045	4045	4045	4045	0
575	20240405	111600	283303850	4045	4045	4045	4045	0
576	20240405	111500	283303850	4045	4045	4045	4045	0
577	20240405	111400	283303850	4045	4045	4045	4045	0
578	20240405	111300	283303850	4045	4045	4045	4045	74
579	20240405	111200	283004520	4045	4045	4045	4045	0
580	20240405	111100	283004520	4045	4045	4045	4045	7
581	20240405	111000	282976205	4045	4045	4045	4045	2
582	20240405	110900	282968115	4040	4040	4040	4040	3
583	20240405	110800	282955995	4040	4040	4040	4040	0
584	20240405	110700	282955995	4040	4040	4040	4040	0
585	20240405	110600	282955995	4040	4040	4040	4040	0
586	20240405	110500	282955995	4040	4040	4040	4040	0
587	20240405	110400	282955995	4040	4040	4040	4040	0
588	20240405	110300	282955995	4040	4040	4040	4040	1
589	20240405	110200	282951955	4045	4040	4045	4040	890
590	20240405	110100	279353855	4030	4030	4030	4030	0
591	20240405	110000	279353855	4030	4030	4030	4030	3
592	20240405	105900	279341765	4030	4030	4030	4030	300
593	20240405	105800	278132765	4030	4030	4030	4030	0
594	20240405	105700	278132765	4030	4030	4030	4030	0
595	20240405	105600	278132765	4030	4030	4030	4030	1
596	20240405	105500	278128735	4030	4030	4030	4030	0
597	20240405	105400	278128735	4030	4030	4030	4030	0
598	20240405	105300	278128735	4030	4030	4030	4030	645
599	20240405	105200	275529385	4030	4030	4030	4030	19
600	20240405	105100	275452815	4030	4030	4030	4030	1152
601	20240405	105000	270810255	4035	4035	4035	4035	10
602	20240405	104900	270769905	4035	4035	4035	4035	3691
603	20240405	104800	255876720	4040	4040	4040	4040	2148
604	20240405	104700	247198800	4040	4045	4045	4040	26
605	20240405	104600	247093660	4045	4045	4045	4045	0
606	20240405	104500	247093660	4045	4045	4045	4045	0
607	20240405	104400	247093660	4045	4045	4045	4045	0
608	20240405	104300	247093660	4045	4040	4045	4040	138
609	20240405	104200	246536115	4045	4040	4045	4040	442
610	20240405	104100	244750335	4045	4045	4045	4045	212
611	20240405	104000	243892795	4045	4045	4045	4045	448
612	20240405	103900	242080635	4045	4045	4045	4045	0
613	20240405	103800	242080635	4045	4045	4045	4045	0
614	20240405	103700	242080635	4045	4045	4045	4045	10
615	20240405	103600	242040185	4045	4045	4045	4045	0
616	20240405	103500	242040185	4045	4045	4045	4045	1216
617	20240405	103400	237121465	4055	4055	4055	4055	0
618	20240405	103300	237121465	4055	4055	4055	4055	0
619	20240405	103200	237121465	4055	4055	4055	4055	246
620	20240405	103100	236123935	4050	4060	4060	4050	2464
621	20240405	103000	226137965	4065	4065	4065	4065	0
622	20240405	102900	226137965	4065	4065	4065	4065	2
623	20240405	102800	226129835	4065	4065	4065	4065	2
624	20240405	102700	226121705	4070	4070	4070	4070	0
625	20240405	102600	226121705	4070	4070	4070	4070	0
626	20240405	102500	226121705	4070	4070	4070	4070	0
627	20240405	102400	226121705	4070	4070	4070	4070	0
628	20240405	102300	226121705	4070	4070	4070	4070	13
629	20240405	102200	226068795	4055	4055	4055	4055	40
630	20240405	102100	225906595	4055	4055	4055	4055	0
631	20240405	102000	225906595	4055	4055	4055	4055	0
632	20240405	101900	225906595	4055	4055	4065	4055	633
633	20240405	101800	223335280	4055	4055	4055	4055	113
634	20240405	101700	222877065	4050	4050	4050	4050	320
635	20240405	101600	221581065	4050	4050	4050	4050	0
636	20240405	101500	221581065	4050	4055	4055	4050	47
637	20240405	101400	221390605	4055	4055	4055	4055	52
638	20240405	101300	221179745	4070	4070	4070	4070	0
639	20240405	101200	221179745	4070	4070	4070	4070	0
640	20240405	101100	221179745	4070	4070	4070	4070	25
641	20240405	101000	221077995	4070	4070	4070	4070	50
642	20240405	100900	220874495	4070	4070	4070	4070	5
643	20240405	100800	220854145	4050	4050	4050	4050	0
644	20240405	100700	220854145	4050	4050	4050	4050	108
645	20240405	100600	220416745	4045	4050	4050	4045	2084
646	20240405	100500	211978490	4050	4050	4050	4050	200
647	20240405	100400	211168490	4050	4050	4050	4050	5
648	20240405	100300	211148240	4050	4060	4060	4050	412
649	20240405	100200	209477415	4080	4080	4080	4080	0
650	20240405	100100	209477415	4080	4080	4080	4080	0
651	20240405	100000	209477415	4080	4080	4080	4080	2
652	20240405	095900	209469255	4060	4075	4075	4060	895
653	20240405	095800	205827035	4075	4075	4075	4075	50
654	20240405	095700	205623285	4070	4070	4070	4070	0
655	20240405	095600	205623285	4070	4065	4070	4065	256
656	20240405	095500	204582490	4065	4065	4065	4065	0
657	20240405	095400	204582490	4065	4065	4065	4065	0
658	20240405	095300	204582490	4065	4065	4065	4065	266
659	20240405	095200	203501200	4065	4065	4065	4065	0
660	20240405	095100	203501200	4065	4065	4065	4065	0
661	20240405	095000	203501200	4065	4065	4065	4065	500
662	20240405	094900	201468700	4065	4065	4065	4065	0
663	20240405	094800	201468700	4065	4065	4065	4065	1
664	20240405	094700	201464635	4065	4065	4065	4065	91
665	20240405	094600	201094720	4065	4065	4065	4065	83
666	20240405	094500	200757325	4065	4065	4065	4065	2
667	20240405	094400	200749195	4065	4065	4065	4065	19
668	20240405	094300	200671960	4055	4055	4055	4055	0
669	20240405	094200	200671960	4055	4055	4055	4055	168
670	20240405	094100	199990720	4045	4045	4045	4045	210
671	20240405	094000	199141270	4045	4045	4045	4045	300
672	20240405	093900	197927770	4045	4045	4045	4045	0
673	20240405	093800	197927770	4045	4050	4050	4045	888
674	20240405	093700	194332305	4055	4060	4060	4055	2021
675	20240405	093600	186132100	4065	4065	4065	4065	303
676	20240405	093500	184900405	4070	4070	4070	4070	1000
677	20240405	093400	180830405	4065	4070	4080	4065	79
678	20240405	093300	180509005	4070	4070	4070	4070	0
679	20240405	093200	180509005	4070	4065	4070	4065	100
680	20240405	093100	180102455	4070	4065	4070	4065	13
681	20240405	093000	180049585	4065	4065	4065	4065	206
682	20240405	092900	179212195	4065	4070	4070	4065	367
683	20240405	092800	177720315	4070	4075	4080	4070	439
684	20240405	092700	175931720	4065	4080	4080	4065	2504
685	20240405	092600	165719805	4080	4105	4105	4080	2144
686	20240405	092500	156937855	4105	4125	4125	4100	1995
687	20240405	092400	148743030	4125	4110	4125	4110	1500
688	20240405	092300	142560310	4105	4080	4135	4075	6608
689	20240405	092200	115447790	4080	4060	4080	4060	2801
690	20240405	092100	104058830	4060	4040	4060	4040	5146
691	20240405	092000	83217005	4040	4035	4040	4035	920
692	20240405	091900	79502250	4035	4035	4035	4015	102
693	20240405	091800	79092670	4030	4020	4030	4015	796
694	20240405	091700	75890505	4020	4020	4025	4020	20
695	20240405	091600	75810100	4020	4025	4025	4020	87
696	20240405	091500	75459990	4015	4015	4020	4010	446
697	20240405	091400	73669000	4010	3995	4010	3995	1762
698	20240405	091300	66613180	4000	3990	4000	3990	2271
699	20240405	091200	57545365	3985	3965	3985	3965	174
700	20240405	091100	56853445	3965	3950	3965	3945	115
701	20240405	091000	56399485	3945	3945	3945	3945	0
702	20240405	090900	56399485	3945	3945	3945	3945	20
703	20240405	090800	56320585	3945	3945	3945	3945	4
704	20240405	090700	56304805	3935	3945	3945	3935	10604
705	20240405	090600	14556200	3945	3935	3945	3935	103
706	20240405	090500	14150045	3940	3945	3945	3940	304
707	20240405	090400	12950800	3945	3945	3945	3945	0
708	20240405	090300	12950800	3945	3940	3945	3940	133
709	20240405	090200	12426625	3940	3945	3945	3940	185
710	20240405	090100	11697675	3950	3955	3960	3950	510
711	20240405	090000	9682530	3965	3965	3965	3965	2196