KissMeData/001200/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	183300	1768929990	4090	4090	4090	4090	5436
3	20240403	183200	1768929990	4090	4090	4090	4090	0
4	20240403	183100	1768929990	4090	4090	4090	4090	0
5	20240403	183000	1768929990	4090	4090	4090	4090	0
6	20240403	182900	1768929990	4090	4090	4090	4090	0
7	20240403	182800	1768929990	4090	4090	4090	4090	0
8	20240403	182700	1768929990	4090	4090	4090	4090	0
9	20240403	182600	1768929990	4090	4090	4090	4090	0
10	20240403	182500	1768929990	4090	4090	4090	4090	0
11	20240403	182400	1768929990	4090	4090	4090	4090	0
12	20240403	182300	1768929990	4090	4090	4090	4090	0
13	20240403	182200	1768929990	4090	4090	4090	4090	0
14	20240403	182100	1768929990	4090	4090	4090	4090	0
15	20240403	182000	1768929990	4090	4090	4090	4090	0
16	20240403	181900	1768929990	4090	4090	4090	4090	0
17	20240403	181800	1768929990	4090	4090	4090	4090	0
18	20240403	181700	1768929990	4090	4090	4090	4090	0
19	20240403	181600	1768929990	4090	4090	4090	4090	0
20	20240403	181500	1768929990	4090	4090	4090	4090	0
21	20240403	181400	1768929990	4090	4090	4090	4090	0
22	20240403	181300	1768929990	4090	4090	4090	4090	0
23	20240403	181200	1768929990	4090	4090	4090	4090	0
24	20240403	181100	1768929990	4090	4090	4090	4090	0
25	20240403	181000	1768929990	4090	4090	4090	4090	0
26	20240403	180900	1768929990	4090	4090	4090	4090	0
27	20240403	180800	1768929990	4090	4090	4090	4090	0
28	20240403	180700	1768929990	4090	4090	4090	4090	0
29	20240403	180600	1768929990	4090	4090	4090	4090	0
30	20240403	180500	1768929990	4090	4090	4090	4090	0
31	20240403	180400	1768929990	4090	4090	4090	4090	0
32	20240403	180300	1768929990	4090	4090	4090	4090	5436
33	20240403	180200	1768929990	4090	4090	4090	4090	0
34	20240403	180100	1768929990	4090	4090	4090	4090	0
35	20240403	180000	1768929990	4090	4090	4090	4090	0
36	20240403	175900	1768929990	4090	4090	4090	4090	0
37	20240403	175800	1768929990	4090	4090	4090	4090	0
38	20240403	175700	1768929990	4090	4090	4090	4090	0
39	20240403	175600	1768929990	4090	4090	4090	4090	0
40	20240403	175500	1768929990	4090	4090	4090	4090	0
41	20240403	175400	1768929990	4090	4090	4090	4090	0
42	20240403	175300	1768929990	4090	4090	4090	4090	0
43	20240403	175200	1768929990	4090	4090	4090	4090	0
44	20240403	175100	1768929990	4090	4090	4090	4090	0
45	20240403	175000	1768929990	4090	4090	4090	4090	0
46	20240403	174900	1768929990	4090	4090	4090	4090	0
47	20240403	174800	1768929990	4090	4090	4090	4090	0
48	20240403	174700	1768929990	4090	4090	4090	4090	0
49	20240403	174600	1768929990	4090	4090	4090	4090	0
50	20240403	174500	1768929990	4090	4090	4090	4090	0
51	20240403	174400	1768929990	4090	4090	4090	4090	0
52	20240403	174300	1768929990	4090	4090	4090	4090	0
53	20240403	174200	1768929990	4090	4090	4090	4090	0
54	20240403	174100	1768929990	4090	4090	4090	4090	0
55	20240403	174000	1768929990	4090	4090	4090	4090	0
56	20240403	173900	1768929990	4090	4090	4090	4090	0
57	20240403	173800	1768929990	4090	4090	4090	4090	0
58	20240403	173700	1768929990	4090	4090	4090	4090	0
59	20240403	173600	1768929990	4090	4090	4090	4090	0
60	20240403	173500	1768929990	4090	4090	4090	4090	0
61	20240403	173400	1768929990	4090	4090	4090	4090	0
62	20240403	173300	1768929990	4090	4090	4090	4090	5436
63	20240403	173200	1768929990	4090	4090	4090	4090	0
64	20240403	173100	1768929990	4090	4090	4090	4090	0
65	20240403	173000	1768929990	4090	4090	4090	4090	0
66	20240403	172900	1768929990	4090	4090	4090	4090	0
67	20240403	172800	1768929990	4090	4090	4090	4090	0
68	20240403	172700	1768929990	4090	4090	4090	4090	0
69	20240403	172600	1768929990	4090	4090	4090	4090	0
70	20240403	172500	1768929990	4090	4090	4090	4090	0
71	20240403	172400	1768929990	4090	4090	4090	4090	0
72	20240403	172300	1768929990	4090	4090	4090	4090	0
73	20240403	172200	1768929990	4090	4090	4090	4090	0
74	20240403	172100	1768929990	4090	4090	4090	4090	0
75	20240403	172000	1768929990	4090	4090	4090	4090	0
76	20240403	171900	1768929990	4090	4090	4090	4090	0
77	20240403	171800	1768929990	4090	4090	4090	4090	0
78	20240403	171700	1768929990	4090	4090	4090	4090	0
79	20240403	171600	1768929990	4090	4090	4090	4090	0
80	20240403	171500	1768929990	4090	4090	4090	4090	0
81	20240403	171400	1768929990	4090	4090	4090	4090	0
82	20240403	171300	1768929990	4090	4090	4090	4090	0
83	20240403	171200	1768929990	4090	4090	4090	4090	0
84	20240403	171100	1768929990	4090	4090	4090	4090	0
85	20240403	171000	1768929990	4090	4090	4090	4090	0
86	20240403	170900	1768929990	4090	4090	4090	4090	0
87	20240403	170800	1768929990	4090	4090	4090	4090	0
88	20240403	170700	1768929990	4090	4090	4090	4090	0
89	20240403	170600	1768929990	4090	4090	4090	4090	0
90	20240403	170500	1768929990	4090	4090	4090	4090	0
91	20240403	170400	1768929990	4090	4090	4090	4090	0
92	20240403	170300	1768929990	4090	4090	4090	4090	5436
93	20240403	170200	1768929990	4090	4090	4090	4090	0
94	20240403	170100	1768929990	4090	4090	4090	4090	0
95	20240403	170000	1768929990	4090	4090	4090	4090	0
96	20240403	165900	1768929990	4090	4090	4090	4090	0
97	20240403	165800	1768929990	4090	4090	4090	4090	0
98	20240403	165700	1768929990	4090	4090	4090	4090	0
99	20240403	165600	1768929990	4090	4090	4090	4090	0
100	20240403	165500	1768929990	4090	4090	4090	4090	0
101	20240403	165400	1768929990	4090	4090	4090	4090	0
102	20240403	165300	1768929990	4090	4090	4090	4090	0
103	20240403	165200	1768929990	4090	4090	4090	4090	0
104	20240403	165100	1768929990	4090	4090	4090	4090	0
105	20240403	165000	1768929990	4090	4090	4090	4090	0
106	20240403	164900	1768929990	4090	4090	4090	4090	0
107	20240403	164800	1768929990	4090	4090	4090	4090	0
108	20240403	164700	1768929990	4090	4090	4090	4090	0
109	20240403	164600	1768929990	4090	4090	4090	4090	0
110	20240403	164500	1768929990	4090	4090	4090	4090	0
111	20240403	164400	1768929990	4090	4090	4090	4090	0
112	20240403	164300	1768929990	4090	4090	4090	4090	0
113	20240403	164200	1768929990	4090	4090	4090	4090	0
114	20240403	164100	1768929990	4090	4090	4090	4090	0
115	20240403	164000	1768929990	4090	4090	4090	4090	0
116	20240403	163900	1768929990	4090	4090	4090	4090	0
117	20240403	163800	1768929990	4090	4090	4090	4090	0
118	20240403	163700	1768929990	4090	4090	4090	4090	0
119	20240403	163600	1768929990	4090	4090	4090	4090	0
120	20240403	163500	1768929990	4090	4090	4090	4090	0
121	20240403	163400	1768929990	4090	4090	4090	4090	0
122	20240403	163300	1768929990	4090	4090	4090	4090	5436
123	20240403	163200	1768929990	4090	4090	4090	4090	0
124	20240403	163100	1768929990	4090	4090	4090	4090	0
125	20240403	163000	1768929990	4090	4090	4090	4090	0
126	20240403	162900	1768929990	4090	4090	4090	4090	0
127	20240403	162800	1768929990	4090	4090	4090	4090	0
128	20240403	162700	1768929990	4090	4090	4090	4090	0
129	20240403	162600	1768929990	4090	4090	4090	4090	0
130	20240403	162500	1768929990	4090	4090	4090	4090	0
131	20240403	162400	1768929990	4090	4090	4090	4090	0
132	20240403	162300	1768929990	4090	4090	4090	4090	0
133	20240403	162200	1768929990	4090	4090	4090	4090	0
134	20240403	162100	1768929990	4090	4090	4090	4090	0
135	20240403	162000	1768929990	4090	4090	4090	4090	0
136	20240403	161900	1768929990	4090	4090	4090	4090	0
137	20240403	161800	1768929990	4090	4090	4090	4090	0
138	20240403	161700	1768929990	4090	4090	4090	4090	0
139	20240403	161600	1768929990	4090	4090	4090	4090	0
140	20240403	161500	1768929990	4090	4090	4090	4090	0
141	20240403	161400	1768929990	4090	4090	4090	4090	0
142	20240403	161300	1768929990	4090	4090	4090	4090	0
143	20240403	161200	1768929990	4090	4090	4090	4090	0
144	20240403	161100	1768929990	4090	4090	4090	4090	0
145	20240403	161000	1768929990	4090	4090	4090	4090	0
146	20240403	160900	1768929990	4090	4090	4090	4090	0
147	20240403	160800	1768929990	4090	4090	4090	4090	0
148	20240403	160700	1768929990	4090	4090	4090	4090	0
149	20240403	160600	1768929990	4090	4090	4090	4090	0
150	20240403	160500	1768929990	4090	4090	4090	4090	0
151	20240403	160400	1768929990	4090	4090	4090	4090	0
152	20240403	160300	1768929990	4090	4090	4090	4090	5436
153	20240403	160200	1768929990	4090	4090	4090	4090	0
154	20240403	160100	1768929990	4090	4090	4090	4090	0
155	20240403	160000	1768929990	4090	4090	4090	4090	0
156	20240403	155900	1768929990	4090	4090	4090	4090	0
157	20240403	155800	1768929990	4090	4090	4090	4090	0
158	20240403	155700	1768929990	4090	4090	4090	4090	0
159	20240403	155600	1768929990	4090	4090	4090	4090	0
160	20240403	155500	1768929990	4090	4090	4090	4090	0
161	20240403	155400	1768929990	4090	4090	4090	4090	0
162	20240403	155300	1768929990	4090	4090	4090	4090	0
163	20240403	155200	1768929990	4090	4090	4090	4090	0
164	20240403	155100	1768929990	4090	4090	4090	4090	0
165	20240403	155000	1768929990	4090	4090	4090	4090	0
166	20240403	154900	1768929990	4090	4090	4090	4090	0
167	20240403	154800	1768929990	4090	4090	4090	4090	0
168	20240403	154700	1768929990	4090	4090	4090	4090	0
169	20240403	154600	1768929990	4090	4090	4090	4090	0
170	20240403	154500	1768929990	4090	4090	4090	4090	0
171	20240403	154400	1768929990	4090	4090	4090	4090	0
172	20240403	154300	1768929990	4090	4090	4090	4090	0
173	20240403	154200	1768929990	4090	4090	4090	4090	0
174	20240403	154100	1768929990	4090	4090	4090	4090	0
175	20240403	154000	1768929990	4090	4090	4090	4090	0
176	20240403	153900	1768929990	4090	4090	4090	4090	0
177	20240403	153800	1768929990	4090	4090	4090	4090	0
178	20240403	153700	1768929990	4090	4090	4090	4090	0
179	20240403	153600	1768929990	4090	4090	4090	4090	0
180	20240403	153500	1768929990	4090	4090	4090	4090	0
181	20240403	153400	1768929990	4090	4090	4090	4090	0
182	20240403	153300	1768929990	4090	4090	4090	4090	5436
183	20240403	153200	1768929990	4090	4090	4090	4090	0
184	20240403	153100	1768929990	4090	4090	4090	4090	0
185	20240403	153000	1768929990	4090	4090	4090	4090	5436
186	20240403	152900	1746696750	4090	4090	4090	4090	0
187	20240403	152800	1746696750	4090	4090	4090	4090	0
188	20240403	152700	1746696750	4090	4090	4090	4090	0
189	20240403	152600	1746696750	4090	4090	4090	4090	0
190	20240403	152500	1746696750	4090	4090	4090	4090	0
191	20240403	152400	1746696750	4090	4090	4090	4090	0
192	20240403	152300	1746696750	4090	4090	4090	4090	0
193	20240403	152200	1746696750	4090	4090	4090	4090	0
194	20240403	152100	1746696750	4090	4090	4090	4090	0
195	20240403	152000	1746696750	4090	4090	4090	4090	0
196	20240403	151900	1746696750	4090	4095	4095	4085	379
197	20240403	151800	1745146490	4085	4095	4095	4085	393
198	20240403	151700	1743538655	4095	4080	4095	4080	347
199	20240403	151600	1742118980	4080	4090	4095	4080	3470
200	20240403	151500	1727913295	4080	4095	4095	4080	556
201	20240403	151400	1725636985	4095	4080	4095	4080	762
202	20240403	151300	1722517285	4080	4095	4095	4080	1130
203	20240403	151200	1717892235	4095	4090	4095	4080	4779
204	20240403	151100	1698331885	4095	4085	4095	4085	770
205	20240403	151000	1695185380	4095	4095	4095	4075	1446
206	20240403	150900	1689285265	4090	4090	4095	4085	345
207	20240403	150800	1687875720	4090	4090	4090	4085	547
208	20240403	150700	1685639370	4090	4085	4090	4080	913
209	20240403	150600	1681908735	4085	4085	4085	4080	304
210	20240403	150500	1680667415	4085	4070	4085	4070	1859
211	20240403	150400	1673095640	4075	4080	4080	4070	1035
212	20240403	150300	1668877025	4080	4080	4080	4080	62
213	20240403	150200	1668624065	4080	4075	4080	4070	303
214	20240403	150100	1667389685	4090	4090	4090	4070	38273
215	20240403	150000	1511271355	4095	4095	4095	4095	0
216	20240403	145900	1511271355	4095	4095	4095	4095	1
217	20240403	145800	1511267260	4090	4090	4095	4085	2831
218	20240403	145700	1499676860	4090	4095	4095	4090	501
219	20240403	145600	1497627765	4095	4090	4095	4090	271
220	20240403	145500	1496519365	4095	4095	4095	4090	253
221	20240403	145400	1495484575	4090	4090	4090	4090	289
222	20240403	145300	1494302565	4090	4090	4090	4090	244
223	20240403	145200	1493304605	4090	4090	4090	4090	267
224	20240403	145100	1492212575	4090	4090	4090	4090	29
225	20240403	145000	1492093965	4090	4090	4090	4090	280
226	20240403	144900	1490948765	4090	4090	4090	4090	283
227	20240403	144800	1489791295	4090	4090	4095	4090	385
228	20240403	144700	1488216215	4090	4090	4090	4090	267
229	20240403	144600	1487124185	4090	4090	4095	4090	640
230	20240403	144500	1484505560	4090	4090	4090	4090	239
231	20240403	144400	1483528050	4095	4095	4095	4095	1
232	20240403	144300	1483523955	4090	4090	4090	4090	234
233	20240403	144200	1482566895	4090	4090	4090	4090	434
234	20240403	144100	1480791835	4085	4085	4085	4085	450
235	20240403	144000	1478953585	4090	4090	4090	4090	21
236	20240403	143900	1478867695	4085	4085	4085	4085	1161
237	20240403	143800	1474125010	4090	4090	4090	4090	1000
238	20240403	143700	1470035010	4085	4085	4085	4085	0
239	20240403	143600	1470035010	4085	4085	4085	4085	235
240	20240403	143500	1469075035	4085	4085	4085	4085	236
241	20240403	143400	1468110975	4085	4085	4085	4085	236
242	20240403	143300	1467146915	4090	4085	4090	4085	757
243	20240403	143200	1464053210	4080	4080	4080	4080	138
244	20240403	143100	1463490170	4080	4080	4085	4080	1260
245	20240403	143000	1458346165	4080	4080	4080	4080	0
246	20240403	142900	1458346165	4080	4080	4080	4080	259
247	20240403	142800	1457289445	4080	4080	4080	4080	245
248	20240403	142700	1456289845	4080	4080	4085	4080	481
249	20240403	142600	1454326365	4080	4080	4080	4080	1345
250	20240403	142500	1448838765	4080	4080	4080	4080	237
251	20240403	142400	1447871805	4080	4080	4080	4080	235
252	20240403	142300	1446913005	4080	4080	4080	4080	1
253	20240403	142200	1446908925	4080	4085	4085	4080	320
254	20240403	142100	1445603090	4080	4080	4080	4080	245
255	20240403	142000	1444603490	4080	4080	4080	4080	253
256	20240403	141900	1443571250	4080	4080	4080	4080	259
257	20240403	141800	1442514530	4080	4085	4085	4080	660
258	20240403	141700	1439819890	4080	4075	4080	4075	295
259	20240403	141600	1438617530	4075	4075	4075	4075	0
260	20240403	141500	1438617530	4075	4075	4075	4075	235
261	20240403	141400	1437659905	4075	4075	4075	4075	237
262	20240403	141300	1436694130	4075	4075	4075	4075	235
263	20240403	141200	1435736505	4080	4075	4080	4075	236
264	20240403	141100	1434774800	4075	4075	4075	4075	342
265	20240403	141000	1433381150	4080	4080	4080	4080	129
266	20240403	140900	1432854830	4080	4080	4080	4080	10
267	20240403	140800	1432814030	4080	4080	4085	4080	391
268	20240403	140700	1431218200	4080	4080	4080	4080	308
269	20240403	140600	1429961560	4080	4085	4085	4080	259
270	20240403	140500	1428904720	4080	4080	4080	4080	235
271	20240403	140400	1427945920	4080	4080	4080	4080	472
272	20240403	140300	1426020160	4085	4085	4085	4085	1
273	20240403	140200	1426016075	4085	4085	4085	4085	1
274	20240403	140100	1426011990	4085	4080	4085	4080	248
275	20240403	140000	1425000080	4080	4085	4085	4080	471
276	20240403	135900	1423078380	4085	4085	4085	4085	147
277	20240403	135800	1422477885	4085	4085	4085	4085	172
278	20240403	135700	1421775265	4080	4080	4080	4080	242
279	20240403	135600	1420787905	4080	4080	4080	4080	253
280	20240403	135500	1419755665	4080	4080	4080	4080	48
281	20240403	135400	1419559825	4080	4080	4080	4080	234
282	20240403	135300	1418605105	4080	4080	4080	4080	252
283	20240403	135200	1417576945	4080	4080	4080	4080	417
284	20240403	135100	1415875585	4080	4085	4085	4080	156
285	20240403	135000	1415238595	4085	4085	4090	4085	257
286	20240403	134900	1414188745	4085	4085	4085	4085	268
287	20240403	134800	1413093965	4085	4085	4085	4085	0
288	20240403	134700	1413093965	4085	4085	4085	4085	297
289	20240403	134600	1411880720	4085	4085	4085	4085	335
290	20240403	134500	1410512245	4085	4085	4085	4085	252
291	20240403	134400	1409482825	4085	4085	4085	4085	498
292	20240403	134300	1407448495	4080	4080	4080	4080	8
293	20240403	134200	1407415855	4080	4080	4080	4080	0
294	20240403	134100	1407415855	4080	4080	4080	4080	274
295	20240403	134000	1406297935	4085	4090	4090	4085	234
296	20240403	133900	1405341950	4090	4090	4090	4090	719
297	20240403	133800	1402401240	4090	4090	4090	4090	236
298	20240403	133700	1401436000	4090	4090	4090	4090	235
299	20240403	133600	1400474850	4090	4080	4090	4080	1427
300	20240403	133500	1394640275	4080	4085	4090	4080	3410
301	20240403	133400	1380695170	4090	4090	4090	4090	100
302	20240403	133300	1380286170	4085	4085	4085	4085	235
303	20240403	133200	1379326195	4085	4090	4090	4085	2437
304	20240403	133100	1369360045	4090	4085	4090	4085	584
305	20240403	133000	1366972665	4090	4085	4090	4085	284
306	20240403	132900	1365812275	4085	4085	4085	4085	247
307	20240403	132800	1364803280	4085	4085	4085	4085	0
308	20240403	132700	1364803280	4085	4085	4085	4085	250
309	20240403	132600	1363782030	4085	4085	4085	4085	236
310	20240403	132500	1362817970	4085	4085	4085	4085	235
311	20240403	132400	1361857995	4085	4085	4085	4085	241
312	20240403	132300	1360873510	4085	4085	4085	4085	471
313	20240403	132200	1358949475	4090	4090	4090	4090	0
314	20240403	132100	1358949475	4090	4090	4090	4090	194
315	20240403	132000	1358156015	4085	4085	4085	4085	236
316	20240403	131900	1357191955	4085	4085	4085	4085	271
317	20240403	131800	1356084920	4090	4085	4090	4085	9831
318	20240403	131700	1315924290	4080	4075	4080	4075	883
319	20240403	131600	1312322825	4075	4075	4075	4075	236
320	20240403	131500	1311361125	4080	4075	4080	4075	582
321	20240403	131400	1308987740	4075	4075	4075	4075	0
322	20240403	131300	1308987740	4075	4075	4075	4075	249
323	20240403	131200	1307973065	4075	4075	4075	4075	262
324	20240403	131100	1306905415	4075	4075	4075	4075	238
325	20240403	131000	1305935565	4075	4075	4075	4075	235
326	20240403	130900	1304977940	4075	4080	4080	4075	252
327	20240403	130800	1303950985	4075	4075	4075	4075	250
328	20240403	130700	1302932235	4075	4075	4075	4075	205
329	20240403	130600	1302096860	4075	4075	4075	4075	3249
330	20240403	130500	1288857185	4075	4075	4075	4075	299
331	20240403	130400	1287638760	4075	4075	4080	4075	347
332	20240403	130300	1286224730	4075	4075	4075	4075	313
333	20240403	130200	1284949255	4075	4075	4075	4075	400
334	20240403	130100	1283319255	4080	4075	4080	4075	310
335	20240403	130000	1282055895	4075	4085	4085	4075	7981
336	20240403	125900	1249492295	4080	4080	4080	4080	236
337	20240403	125800	1248529415	4080	4080	4080	4080	234
338	20240403	125700	1247574695	4080	4080	4080	4080	236
339	20240403	125600	1246611815	4080	4080	4080	4080	236
340	20240403	125500	1245648935	4080	4080	4080	4080	235
341	20240403	125400	1244690135	4080	4080	4080	4080	236
342	20240403	125300	1243727255	4085	4085	4095	4085	17176
343	20240403	125200	1173559835	4095	4085	4095	4085	11477
344	20240403	125100	1126671950	4095	4095	4095	4095	46
345	20240403	125000	1126483580	4090	4090	4090	4090	251
346	20240403	124900	1125456990	4090	4090	4090	4090	251
347	20240403	124800	1124430400	4090	4090	4090	4090	234
348	20240403	124700	1123473340	4090	4090	4090	4090	251
349	20240403	124600	1122446750	4090	4090	4090	4090	797
350	20240403	124500	1119187020	4090	4090	4090	4090	714
351	20240403	124400	1116266760	4090	4085	4090	4085	441
352	20240403	124300	1114464750	4085	4085	4090	4080	713
353	20240403	124200	1111550695	4080	4085	4085	4080	200
354	20240403	124100	1110734225	4080	4090	4090	4080	320
355	20240403	124000	1109427045	4090	4085	4090	4080	653
356	20240403	123900	1106759575	4085	4085	4085	4085	0
357	20240403	123800	1106759575	4085	4085	4090	4080	858
358	20240403	123700	1103253210	4085	4085	4085	4085	5256
359	20240403	123600	1081782450	4090	4090	4090	4090	494
360	20240403	123500	1079761990	4090	4090	4090	4090	13
361	20240403	123400	1079708820	4090	4085	4090	4085	3601
362	20240403	123300	1064982260	4090	4090	4090	4090	126
363	20240403	123200	1064466920	4090	4085	4095	4085	77
364	20240403	123100	1064151990	4085	4085	4085	4085	250
365	20240403	123000	1063130740	4085	4085	4085	4085	250
366	20240403	122900	1062109490	4085	4085	4085	4085	236
367	20240403	122800	1061145430	4085	4085	4085	4085	236
368	20240403	122700	1060181370	4085	4085	4085	4085	235
369	20240403	122600	1059221395	4090	4090	4090	4090	129
370	20240403	122500	1058693785	4085	4085	4090	4085	432
371	20240403	122400	1056928080	4090	4090	4090	4090	51
372	20240403	122300	1056719490	4085	4090	4090	4085	253
373	20240403	122200	1055685895	4085	4085	4085	4085	249
374	20240403	122100	1054668730	4085	4085	4085	4085	236
375	20240403	122000	1053704670	4085	4085	4085	4085	266
376	20240403	121900	1052618060	4085	4085	4085	4085	0
377	20240403	121800	1052618060	4085	4085	4085	4085	235
378	20240403	121700	1051658085	4085	4085	4090	4085	545
379	20240403	121600	1049430210	4100	4080	4100	4080	60
380	20240403	121500	1049184650	4080	4080	4085	4080	509
381	20240403	121400	1047106715	4085	4085	4085	4085	236
382	20240403	121300	1046142655	4085	4085	4085	4085	251
383	20240403	121200	1045117320	4090	4090	4090	4090	17
384	20240403	121100	1045047790	4105	4105	4105	4105	0
385	20240403	121000	1045047790	4105	4085	4105	4085	275
386	20240403	120900	1043922930	4090	4095	4095	4080	568
387	20240403	120800	1041601510	4095	4085	4095	4085	318
388	20240403	120700	1040301650	4100	4090	4105	4090	56
389	20240403	120600	1040072115	4090	4085	4090	4080	627
390	20240403	120500	1037508685	4085	4085	4085	4085	309
391	20240403	120400	1036246420	4085	4085	4095	4085	252
392	20240403	120300	1035216530	4100	4100	4105	4100	58
393	20240403	120200	1034978680	4100	4085	4100	4085	520
394	20240403	120100	1032854095	4085	4090	4090	4085	202
395	20240403	120000	1032027935	4090	4100	4100	4090	54
396	20240403	115900	1031806605	4105	4090	4105	4085	489
397	20240403	115800	1029805300	4105	4105	4105	4105	0
398	20240403	115700	1029805300	4105	4090	4105	4090	35
399	20240403	115600	1029661985	4095	4085	4095	4085	471
400	20240403	115500	1027735590	4105	4105	4105	4105	0
401	20240403	115400	1027735590	4105	4085	4105	4085	732
402	20240403	115300	1024740465	4085	4100	4100	4085	39
403	20240403	115200	1024581120	4105	4085	4105	4085	255
404	20240403	115100	1023539130	4080	4080	4080	4080	20
405	20240403	115000	1023457530	4080	4090	4090	4080	250
406	20240403	114900	1022436300	4090	4095	4095	4080	934
407	20240403	114800	1018619220	4090	4085	4090	4075	6547
408	20240403	114700	991892350	4085	4085	4085	4085	235
409	20240403	114600	990932375	4085	4085	4085	4085	501
410	20240403	114500	988885790	4085	4085	4085	4085	1
411	20240403	114400	988881705	4090	4090	4090	4090	0
412	20240403	114300	988881705	4090	4090	4090	4090	281
413	20240403	114200	987732415	4090	4090	4090	4090	471
414	20240403	114100	985806025	4090	4100	4100	4090	643
415	20240403	114000	983176145	4090	4100	4100	4090	66
416	20240403	113900	982905715	4090	4095	4095	4090	715
417	20240403	113800	979980045	4095	4100	4110	4095	5602
418	20240403	113700	957011355	4100	4100	4100	4100	0
419	20240403	113600	957011355	4100	4115	4115	4100	252
420	20240403	113500	955977535	4100	4110	4120	4100	60
421	20240403	113400	955730625	4100	4100	4110	4100	605
422	20240403	113300	953248050	4110	4100	4110	4100	282
423	20240403	113200	952091380	4120	4120	4120	4120	0
424	20240403	113100	952091380	4120	4110	4120	4100	423
425	20240403	113000	950352975	4115	4100	4115	4100	6
426	20240403	112900	950328360	4115	4100	4115	4090	3383
427	20240403	112800	936454740	4100	4105	4105	4100	258
428	20240403	112700	935395730	4110	4110	4110	4110	259
429	20240403	112600	934331240	4110	4110	4110	4110	263
430	20240403	112500	933250310	4125	4110	4125	4110	630
431	20240403	112400	930658680	4120	4120	4120	4110	25
432	20240403	112300	930555710	4110	4110	4125	4110	2165
433	20240403	112200	921633585	4120	4110	4120	4105	2841
434	20240403	112100	909941135	4100	4110	4110	4100	73
435	20240403	112000	909641145	4100	4105	4115	4100	1560
436	20240403	111900	903233240	4090	4100	4100	4090	382
437	20240403	111800	901667650	4100	4095	4100	4095	2185
438	20240403	111700	892713295	4085	4085	4105	4080	7531
439	20240403	111600	861880985	4080	4090	4090	4080	12555
440	20240403	111500	810635650	4100	4100	4100	4100	51
441	20240403	111400	810426550	4095	4095	4095	4095	237
442	20240403	111300	809456035	4095	4095	4100	4090	315
443	20240403	111200	808165885	4090	4090	4090	4090	236
444	20240403	111100	807200645	4085	4090	4095	4085	329
445	20240403	111000	805854655	4085	4085	4085	4085	16
446	20240403	110900	805789295	4090	4090	4090	4090	236
447	20240403	110800	804824055	4085	4090	4090	4085	331
448	20240403	110700	803470735	4090	4085	4090	4080	1820
449	20240403	110600	796028285	4085	4085	4085	4085	470
450	20240403	110500	794108335	4085	4085	4085	4085	402
451	20240403	110400	792466165	4090	4090	4090	4085	2322
452	20240403	110300	782969275	4090	4090	4090	4090	10
453	20240403	110200	782928375	4110	4095	4110	4085	305
454	20240403	110100	781679025	4085	4085	4090	4085	272
455	20240403	110000	780566720	4085	4090	4090	4080	535
456	20240403	105900	778382715	4090	4090	4090	4080	181
457	20240403	105800	777642545	4100	4090	4100	4090	242
458	20240403	105700	776652745	4095	4110	4110	4095	43
459	20240403	105600	776476620	4110	4110	4110	4110	1
460	20240403	105500	776472510	4085	4075	4085	4075	1938
461	20240403	105400	768555860	4075	4085	4085	4075	493
462	20240403	105300	766545675	4085	4085	4085	4085	101
463	20240403	105200	766133090	4085	4075	4085	4075	262
464	20240403	105100	765065370	4075	4080	4080	4075	506
465	20240403	105000	763003405	4080	4080	4080	4080	1
466	20240403	104900	762999325	4085	4080	4085	4070	16605
467	20240403	104800	695318105	4080	4085	4085	4080	417
468	20240403	104700	693616740	4085	4085	4085	4085	90
469	20240403	104600	693249090	4085	4080	4085	4080	471
470	20240403	104500	691327395	4085	4080	4090	4080	30
471	20240403	104400	691204855	4085	4085	4085	4080	516
472	20240403	104300	689099560	4080	4085	4085	4080	1814
473	20240403	104200	681698435	4090	4085	4090	4085	43
474	20240403	104100	681522770	4080	4080	4080	4080	559
475	20240403	104000	679242050	4080	4075	4080	4075	237
476	20240403	103900	678276265	4080	4080	4085	4075	1290
477	20240403	103800	673009390	4080	4080	4080	4075	264
478	20240403	103700	671933445	4080	4080	4080	4080	550
479	20240403	103600	669689445	4085	4085	4085	4080	320
480	20240403	103500	668382275	4105	4080	4110	4080	1814
481	20240403	103400	660962275	4080	4080	4080	4080	491
482	20240403	103300	658958995	4080	4080	4080	4075	265
483	20240403	103200	657879085	4075	4075	4080	4075	528
484	20240403	103100	655727445	4075	4085	4085	4075	321
485	20240403	103000	654419345	4075	4080	4080	4075	324
486	20240403	102900	653097540	4080	4075	4085	4075	954
487	20240403	102800	649206460	4075	4075	4080	4070	732
488	20240403	102700	646224365	4070	4075	4075	4070	228
489	20240403	102600	645295320	4070	4075	4080	4070	286
490	20240403	102500	644129970	4080	4075	4085	4075	259
491	20240403	102400	643074505	4085	4085	4095	4075	2674
492	20240403	102300	632152675	4095	4100	4100	4085	5
493	20240403	102200	632132215	4085	4080	4110	4075	1510
494	20240403	102100	625960335	4085	4085	4085	4085	2
495	20240403	102000	625952165	4085	4085	4085	4085	472
496	20240403	101900	624024045	4090	4100	4105	4090	1091
497	20240403	101800	619552180	4105	4105	4110	4105	203
498	20240403	101700	618718860	4110	4105	4110	4100	257
499	20240403	101600	617665040	4100	4085	4100	4085	5703
500	20240403	101500	594287565	4085	4085	4095	4080	407
501	20240403	101400	592625585	4085	4090	4090	4080	239
502	20240403	101300	591649920	4080	4075	4090	4070	661
503	20240403	101200	588953110	4080	4085	4085	4075	287
504	20240403	101100	587783505	4090	4100	4100	4090	11182
505	20240403	101000	541982360	4105	4105	4115	4100	27
506	20240403	100900	541871585	4115	4090	4115	4080	7790
507	20240403	100800	509967690	4120	4070	4120	4065	19859
508	20240403	100700	428512720	4065	4065	4075	4060	1093
509	20240403	100600	424065435	4060	4080	4080	4060	5557
510	20240403	100500	401459750	4080	4080	4080	4070	1453
511	20240403	100400	395538650	4080	4075	4080	4075	237
512	20240403	100300	394572865	4080	4075	4080	4075	287
513	20240403	100200	393403320	4080	4080	4080	4080	197
514	20240403	100100	392599560	4085	4075	4085	4075	277
515	20240403	100000	391470525	4080	4085	4085	4080	8
516	20240403	095900	391437870	4075	4085	4085	4075	23
517	20240403	095800	391344105	4085	4080	4085	4075	351
518	20240403	095700	389912035	4080	4080	4085	4075	1897
519	20240403	095600	382178035	4085	4085	4085	4080	2000
520	20240403	095500	374018020	4085	4090	4090	4080	1160
521	20240403	095400	369279650	4090	4080	4090	4080	1324
522	20240403	095300	363869410	4085	4095	4095	4085	6596
523	20240403	095200	336900905	4095	4095	4095	4090	1225
524	20240403	095100	331884540	4090	4090	4095	4090	2212
525	20240403	095000	322837440	4090	4095	4095	4090	2321
526	20240403	094900	313335985	4100	4100	4100	4095	501
527	20240403	094800	311284380	4095	4110	4110	4095	8120
528	20240403	094700	277994375	4110	4115	4115	4105	273
529	20240403	094600	276872415	4115	4110	4115	4110	281
530	20240403	094500	275717445	4110	4110	4110	4110	2
531	20240403	094400	275709225	4110	4115	4115	4110	443
532	20240403	094300	273886415	4120	4120	4120	4120	0
533	20240403	094200	273886415	4120	4120	4120	4115	19
534	20240403	094100	273808205	4115	4115	4120	4115	13
535	20240403	094000	273754705	4115	4115	4120	4115	745
536	20240403	093900	270689005	4115	4115	4115	4115	4
537	20240403	093800	270672545	4120	4115	4120	4115	12
538	20240403	093700	270623140	4120	4120	4120	4115	269
539	20240403	093600	269516195	4120	4125	4125	4115	53
540	20240403	093500	269297835	4125	4115	4125	4110	151
541	20240403	093400	268676780	4115	4100	4125	4100	6785
542	20240403	093300	240777320	4100	4100	4100	4100	62
543	20240403	093200	240523120	4100	4110	4110	4100	137
544	20240403	093100	239961410	4100	4100	4110	4100	87
545	20240403	093000	239604310	4110	4110	4110	4110	2001
546	20240403	092900	231380200	4095	4105	4105	4095	1174
547	20240403	092800	226571050	4105	4110	4110	4105	117
548	20240403	092700	226090760	4105	4105	4105	4105	2058
549	20240403	092600	217642670	4095	4105	4105	4095	9
550	20240403	092500	217605805	4095	4090	4100	4090	575
551	20240403	092400	215248450	4090	4095	4105	4090	3632
552	20240403	092300	200363540	4095	4090	4095	4090	13
553	20240403	092200	200310365	4090	4090	4095	4090	10
554	20240403	092100	200269455	4095	4090	4095	4090	50
555	20240403	092000	200064900	4095	4095	4095	4095	618
556	20240403	091900	197534190	4100	4095	4120	4095	4729
557	20240403	091800	178147665	4095	4095	4095	4095	635
558	20240403	091700	175547340	4095	4090	4095	4090	593
559	20240403	091600	173120420	4090	4085	4090	4085	369
560	20240403	091500	171613050	4090	4090	4090	4090	1
561	20240403	091400	171608960	4090	4075	4090	4065	2164
562	20240403	091300	162780940	4075	4070	4075	4060	2417
563	20240403	091200	152956620	4070	4075	4075	4060	193
564	20240403	091100	152172560	4075	4065	4075	4060	8648
565	20240403	091000	117034865	4065	4065	4070	4060	684
566	20240403	090900	114254470	4065	4080	4085	4060	13698
567	20240403	090800	58526545	4080	4090	4095	4080	2828
568	20240403	090700	46972595	4095	4095	4105	4090	1714
569	20240403	090600	39955095	4105	4110	4110	4095	912
570	20240403	090500	36216430	4110	4115	4120	4100	5808
571	20240403	090400	12361455	4115	4125	4125	4115	20
572	20240403	090300	12279135	4120	4120	4125	4120	614
573	20240403	090200	9748275	4105	4120	4120	4105	212
574	20240403	090100	8877840	4100	4120	4120	4095	1230
575	20240403	090000	3835340	4100	4090	4120	4090	937