KissMeData/001740/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183400	2385830410	5750	5750	5750	5750	39637
3	20240402	183300	2385830410	5750	5750	5750	5750	0
4	20240402	183200	2385830410	5750	5750	5750	5750	0
5	20240402	183100	2385830410	5750	5750	5750	5750	0
6	20240402	183000	2385830410	5750	5750	5750	5750	0
7	20240402	182900	2385830410	5750	5750	5750	5750	0
8	20240402	182800	2385830410	5750	5750	5750	5750	0
9	20240402	182700	2385830410	5750	5750	5750	5750	0
10	20240402	182600	2385830410	5750	5750	5750	5750	0
11	20240402	182500	2385830410	5750	5750	5750	5750	0
12	20240402	182400	2385830410	5750	5750	5750	5750	0
13	20240402	182300	2385830410	5750	5750	5750	5750	0
14	20240402	182200	2385830410	5750	5750	5750	5750	0
15	20240402	182100	2385830410	5750	5750	5750	5750	0
16	20240402	182000	2385830410	5750	5750	5750	5750	0
17	20240402	181900	2385830410	5750	5750	5750	5750	0
18	20240402	181800	2385830410	5750	5750	5750	5750	0
19	20240402	181700	2385830410	5750	5750	5750	5750	0
20	20240402	181600	2385830410	5750	5750	5750	5750	0
21	20240402	181500	2385830410	5750	5750	5750	5750	0
22	20240402	181400	2385830410	5750	5750	5750	5750	0
23	20240402	181300	2385830410	5750	5750	5750	5750	0
24	20240402	181200	2385830410	5750	5750	5750	5750	0
25	20240402	181100	2385830410	5750	5750	5750	5750	0
26	20240402	181000	2385830410	5750	5750	5750	5750	0
27	20240402	180900	2385830410	5750	5750	5750	5750	0
28	20240402	180800	2385830410	5750	5750	5750	5750	0
29	20240402	180700	2385830410	5750	5750	5750	5750	0
30	20240402	180600	2385830410	5750	5750	5750	5750	0
31	20240402	180500	2385830410	5750	5750	5750	5750	0
32	20240402	180400	2385830410	5750	5750	5750	5750	39637
33	20240402	180300	2385830410	5750	5750	5750	5750	0
34	20240402	180200	2385830410	5750	5750	5750	5750	0
35	20240402	180100	2385830410	5750	5750	5750	5750	0
36	20240402	180000	2385830410	5750	5750	5750	5750	0
37	20240402	175900	2385830410	5750	5750	5750	5750	0
38	20240402	175800	2385830410	5750	5750	5750	5750	0
39	20240402	175700	2385830410	5750	5750	5750	5750	0
40	20240402	175600	2385830410	5750	5750	5750	5750	0
41	20240402	175500	2385830410	5750	5750	5750	5750	0
42	20240402	175400	2385830410	5750	5750	5750	5750	0
43	20240402	175300	2385830410	5750	5750	5750	5750	0
44	20240402	175200	2385830410	5750	5750	5750	5750	0
45	20240402	175100	2385830410	5750	5750	5750	5750	0
46	20240402	175000	2385830410	5750	5750	5750	5750	0
47	20240402	174900	2385830410	5750	5750	5750	5750	0
48	20240402	174800	2385830410	5750	5750	5750	5750	0
49	20240402	174700	2385830410	5750	5750	5750	5750	0
50	20240402	174600	2385830410	5750	5750	5750	5750	0
51	20240402	174500	2385830410	5750	5750	5750	5750	0
52	20240402	174400	2385830410	5750	5750	5750	5750	0
53	20240402	174300	2385830410	5750	5750	5750	5750	0
54	20240402	174200	2385830410	5750	5750	5750	5750	0
55	20240402	174100	2385830410	5750	5750	5750	5750	0
56	20240402	174000	2385830410	5750	5750	5750	5750	0
57	20240402	173900	2385830410	5750	5750	5750	5750	0
58	20240402	173800	2385830410	5750	5750	5750	5750	0
59	20240402	173700	2385830410	5750	5750	5750	5750	0
60	20240402	173600	2385830410	5750	5750	5750	5750	0
61	20240402	173500	2385830410	5750	5750	5750	5750	0
62	20240402	173400	2385830410	5750	5750	5750	5750	39637
63	20240402	173300	2385830410	5750	5750	5750	5750	0
64	20240402	173200	2385830410	5750	5750	5750	5750	0
65	20240402	173100	2385830410	5750	5750	5750	5750	0
66	20240402	173000	2385830410	5750	5750	5750	5750	0
67	20240402	172900	2385830410	5750	5750	5750	5750	0
68	20240402	172800	2385830410	5750	5750	5750	5750	0
69	20240402	172700	2385830410	5750	5750	5750	5750	0
70	20240402	172600	2385830410	5750	5750	5750	5750	0
71	20240402	172500	2385830410	5750	5750	5750	5750	0
72	20240402	172400	2385830410	5750	5750	5750	5750	0
73	20240402	172300	2385830410	5750	5750	5750	5750	0
74	20240402	172200	2385830410	5750	5750	5750	5750	0
75	20240402	172100	2385830410	5750	5750	5750	5750	0
76	20240402	172000	2385830410	5750	5750	5750	5750	0
77	20240402	171900	2385830410	5750	5750	5750	5750	0
78	20240402	171800	2385830410	5750	5750	5750	5750	0
79	20240402	171700	2385830410	5750	5750	5750	5750	0
80	20240402	171600	2385830410	5750	5750	5750	5750	0
81	20240402	171500	2385830410	5750	5750	5750	5750	0
82	20240402	171400	2385830410	5750	5750	5750	5750	0
83	20240402	171300	2385830410	5750	5750	5750	5750	0
84	20240402	171200	2385830410	5750	5750	5750	5750	0
85	20240402	171100	2385830410	5750	5750	5750	5750	0
86	20240402	171000	2385830410	5750	5750	5750	5750	0
87	20240402	170900	2385830410	5750	5750	5750	5750	0
88	20240402	170800	2385830410	5750	5750	5750	5750	0
89	20240402	170700	2385830410	5750	5750	5750	5750	0
90	20240402	170600	2385830410	5750	5750	5750	5750	0
91	20240402	170500	2385830410	5750	5750	5750	5750	0
92	20240402	170400	2385830410	5750	5750	5750	5750	39637
93	20240402	170300	2385830410	5750	5750	5750	5750	0
94	20240402	170200	2385830410	5750	5750	5750	5750	0
95	20240402	170100	2385830410	5750	5750	5750	5750	0
96	20240402	170000	2385830410	5750	5750	5750	5750	0
97	20240402	165900	2385830410	5750	5750	5750	5750	0
98	20240402	165800	2385830410	5750	5750	5750	5750	0
99	20240402	165700	2385830410	5750	5750	5750	5750	0
100	20240402	165600	2385830410	5750	5750	5750	5750	0
101	20240402	165500	2385830410	5750	5750	5750	5750	0
102	20240402	165400	2385830410	5750	5750	5750	5750	0
103	20240402	165300	2385830410	5750	5750	5750	5750	0
104	20240402	165200	2385830410	5750	5750	5750	5750	0
105	20240402	165100	2385830410	5750	5750	5750	5750	0
106	20240402	165000	2385830410	5750	5750	5750	5750	0
107	20240402	164900	2385830410	5750	5750	5750	5750	0
108	20240402	164800	2385830410	5750	5750	5750	5750	0
109	20240402	164700	2385830410	5750	5750	5750	5750	0
110	20240402	164600	2385830410	5750	5750	5750	5750	0
111	20240402	164500	2385830410	5750	5750	5750	5750	0
112	20240402	164400	2385830410	5750	5750	5750	5750	0
113	20240402	164300	2385830410	5750	5750	5750	5750	0
114	20240402	164200	2385830410	5750	5750	5750	5750	0
115	20240402	164100	2385830410	5750	5750	5750	5750	0
116	20240402	164000	2385830410	5750	5750	5750	5750	0
117	20240402	163900	2385830410	5750	5750	5750	5750	0
118	20240402	163800	2385830410	5750	5750	5750	5750	0
119	20240402	163700	2385830410	5750	5750	5750	5750	0
120	20240402	163600	2385830410	5750	5750	5750	5750	0
121	20240402	163500	2385830410	5750	5750	5750	5750	0
122	20240402	163400	2385830410	5750	5750	5750	5750	39637
123	20240402	163300	2385830410	5750	5750	5750	5750	0
124	20240402	163200	2385830410	5750	5750	5750	5750	0
125	20240402	163100	2385830410	5750	5750	5750	5750	0
126	20240402	163000	2385830410	5750	5750	5750	5750	0
127	20240402	162900	2385830410	5750	5750	5750	5750	0
128	20240402	162800	2385830410	5750	5750	5750	5750	0
129	20240402	162700	2385830410	5750	5750	5750	5750	0
130	20240402	162600	2385830410	5750	5750	5750	5750	0
131	20240402	162500	2385830410	5750	5750	5750	5750	0
132	20240402	162400	2385830410	5750	5750	5750	5750	0
133	20240402	162300	2385830410	5750	5750	5750	5750	0
134	20240402	162200	2385830410	5750	5750	5750	5750	0
135	20240402	162100	2385830410	5750	5750	5750	5750	0
136	20240402	162000	2385830410	5750	5750	5750	5750	0
137	20240402	161900	2385830410	5750	5750	5750	5750	0
138	20240402	161800	2385830410	5750	5750	5750	5750	0
139	20240402	161700	2385830410	5750	5750	5750	5750	0
140	20240402	161600	2385830410	5750	5750	5750	5750	0
141	20240402	161500	2385830410	5750	5750	5750	5750	0
142	20240402	161400	2385830410	5750	5750	5750	5750	0
143	20240402	161300	2385830410	5750	5750	5750	5750	0
144	20240402	161200	2385830410	5750	5750	5750	5750	0
145	20240402	161100	2385830410	5750	5750	5750	5750	0
146	20240402	161000	2385830410	5750	5750	5750	5750	0
147	20240402	160900	2385830410	5750	5750	5750	5750	0
148	20240402	160800	2385830410	5750	5750	5750	5750	0
149	20240402	160700	2385830410	5750	5750	5750	5750	0
150	20240402	160600	2385830410	5750	5750	5750	5750	0
151	20240402	160500	2385830410	5750	5750	5750	5750	0
152	20240402	160400	2385830410	5750	5750	5750	5750	39637
153	20240402	160300	2385830410	5750	5750	5750	5750	0
154	20240402	160200	2385830410	5750	5750	5750	5750	0
155	20240402	160100	2385830410	5750	5750	5750	5750	0
156	20240402	160000	2385830410	5750	5750	5750	5750	0
157	20240402	155900	2385830410	5750	5750	5750	5750	0
158	20240402	155800	2385830410	5750	5750	5750	5750	0
159	20240402	155700	2385830410	5750	5750	5750	5750	0
160	20240402	155600	2385830410	5750	5750	5750	5750	0
161	20240402	155500	2385830410	5750	5750	5750	5750	0
162	20240402	155400	2385830410	5750	5750	5750	5750	0
163	20240402	155300	2385830410	5750	5750	5750	5750	0
164	20240402	155200	2385830410	5750	5750	5750	5750	0
165	20240402	155100	2385830410	5750	5750	5750	5750	0
166	20240402	155000	2385830410	5750	5750	5750	5750	0
167	20240402	154900	2385830410	5750	5750	5750	5750	0
168	20240402	154800	2385830410	5750	5750	5750	5750	0
169	20240402	154700	2385830410	5750	5750	5750	5750	0
170	20240402	154600	2385830410	5750	5750	5750	5750	0
171	20240402	154500	2385830410	5750	5750	5750	5750	0
172	20240402	154400	2385830410	5750	5750	5750	5750	0
173	20240402	154300	2385830410	5750	5750	5750	5750	0
174	20240402	154200	2385830410	5750	5750	5750	5750	0
175	20240402	154100	2385830410	5750	5750	5750	5750	0
176	20240402	154000	2385830410	5750	5750	5750	5750	0
177	20240402	153900	2385830410	5750	5750	5750	5750	0
178	20240402	153800	2385830410	5750	5750	5750	5750	0
179	20240402	153700	2385830410	5750	5750	5750	5750	0
180	20240402	153600	2385830410	5750	5750	5750	5750	0
181	20240402	153500	2385830410	5750	5750	5750	5750	0
182	20240402	153400	2385830410	5750	5750	5750	5750	39637
183	20240402	153300	2385830410	5750	5750	5750	5750	0
184	20240402	153200	2385830410	5750	5750	5750	5750	0
185	20240402	153100	2385830410	5750	5750	5750	5750	0
186	20240402	153000	2385830410	5750	5750	5750	5750	39637
187	20240402	152900	2157917660	5760	5760	5760	5760	0
188	20240402	152800	2157917660	5760	5760	5760	5760	0
189	20240402	152700	2157917660	5760	5760	5760	5760	0
190	20240402	152600	2157917660	5760	5760	5760	5760	0
191	20240402	152500	2157917660	5760	5760	5760	5760	0
192	20240402	152400	2157917660	5760	5760	5760	5760	0
193	20240402	152300	2157917660	5760	5760	5760	5760	0
194	20240402	152200	2157917660	5760	5760	5760	5760	0
195	20240402	152100	2157917660	5760	5760	5760	5760	0
196	20240402	152000	2157917660	5760	5760	5760	5760	0
197	20240402	151900	2157917660	5760	5760	5760	5750	1865
198	20240402	151800	2147183770	5760	5760	5760	5750	1337
199	20240402	151700	2139485160	5750	5750	5760	5750	1020
200	20240402	151600	2133617230	5750	5750	5760	5750	648
201	20240402	151500	2129890160	5750	5750	5760	5750	354
202	20240402	151400	2127854650	5750	5750	5760	5750	378
203	20240402	151300	2125680590	5750	5750	5760	5750	228
204	20240402	151200	2124369450	5760	5750	5760	5750	706
205	20240402	151100	2120305690	5750	5760	5760	5750	3159
206	20240402	151000	2102111750	5760	5760	5770	5760	1154
207	20240402	150900	2095463650	5760	5760	5770	5760	1603
208	20240402	150800	2086230360	5770	5770	5770	5760	472
209	20240402	150700	2083509560	5760	5760	5770	5760	98
210	20240402	150600	2082944220	5760	5770	5770	5760	211
211	20240402	150500	2081727260	5760	5760	5760	5750	564
212	20240402	150400	2078478630	5750	5760	5760	5750	8
213	20240402	150300	2078432570	5750	5760	5770	5750	510
214	20240402	150200	2075493910	5760	5760	5770	5750	2876
215	20240402	150100	2058944820	5760	5760	5770	5760	102
216	20240402	150000	2058356300	5760	5770	5770	5760	326
217	20240402	145900	2056475290	5770	5770	5770	5760	222
218	20240402	145800	2055194360	5760	5770	5770	5760	653
219	20240402	145700	2051431510	5770	5780	5780	5760	214
220	20240402	145600	2050196520	5780	5780	5780	5760	637
221	20240402	145500	2046518140	5780	5770	5780	5760	1371
222	20240402	145400	2038607420	5770	5770	5770	5770	1224
223	20240402	145300	2031544940	5770	5770	5770	5760	476
224	20240402	145200	2028798760	5750	5760	5770	5750	1004
225	20240402	145100	2023017570	5770	5750	5770	5750	1230
226	20240402	145000	2015933330	5760	5760	5760	5750	358
227	20240402	144900	2013871790	5760	5760	5760	5750	351
228	20240402	144800	2011850040	5760	5750	5760	5750	143
229	20240402	144700	2011026430	5760	5760	5760	5750	748
230	20240402	144600	2006719960	5760	5780	5780	5750	3849
231	20240402	144500	1984550870	5780	5770	5780	5760	213
232	20240402	144400	1983321960	5770	5770	5770	5770	620
233	20240402	144300	1979744560	5770	5770	5770	5760	432
234	20240402	144200	1977251940	5770	5780	5780	5770	279
235	20240402	144100	1975641240	5780	5780	5780	5770	147
236	20240402	144000	1974791880	5780	5780	5780	5760	447
237	20240402	143900	1972208270	5780	5780	5780	5760	130
238	20240402	143800	1971457210	5780	5780	5780	5770	231
239	20240402	143700	1970122120	5780	5770	5780	5750	520
240	20240402	143600	1967122460	5780	5780	5780	5770	303
241	20240402	143500	1965371140	5780	5770	5780	5760	508
242	20240402	143400	1962443120	5770	5770	5770	5770	503
243	20240402	143300	1959540810	5770	5760	5770	5760	513
244	20240402	143200	1956583130	5760	5760	5760	5750	254
245	20240402	143100	1955120100	5760	5770	5770	5750	533
246	20240402	143000	1952049540	5770	5750	5770	5750	889
247	20240402	142900	1946930890	5770	5770	5770	5750	578
248	20240402	142800	1943601180	5760	5750	5760	5750	501
249	20240402	142700	1940720420	5750	5760	5760	5750	1659
250	20240402	142600	1931164600	5760	5760	5760	5750	280
251	20240402	142500	1929553300	5760	5760	5760	5750	1186
252	20240402	142400	1922731950	5760	5760	5760	5750	301
253	20240402	142300	1920998200	5750	5770	5770	5750	3585
254	20240402	142200	1900379350	5750	5760	5770	5750	431
255	20240402	142100	1897900600	5760	5760	5760	5750	635
256	20240402	142000	1894243010	5760	5750	5760	5750	213
257	20240402	141900	1893016140	5760	5770	5770	5750	204
258	20240402	141800	1891839640	5770	5770	5770	5760	283
259	20240402	141700	1890207880	5770	5770	5770	5750	802
260	20240402	141600	1885588280	5770	5780	5780	5770	162
261	20240402	141500	1884653330	5760	5770	5770	5760	40
262	20240402	141400	1884422540	5780	5780	5780	5770	348
263	20240402	141300	1882412850	5780	5760	5780	5760	1050
264	20240402	141200	1876353870	5770	5770	5770	5760	698
265	20240402	141100	1872329900	5770	5770	5770	5760	193
266	20240402	141000	1871216300	5770	5770	5770	5760	453
267	20240402	140900	1868603900	5770	5770	5770	5760	267
268	20240402	140800	1867063320	5770	5760	5770	5760	6822
269	20240402	140700	1827763910	5760	5760	5760	5750	1850
270	20240402	140600	1817111870	5760	5760	5760	5750	1845
271	20240402	140500	1806490670	5760	5750	5760	5750	19
272	20240402	140400	1806381240	5760	5770	5770	5750	9325
273	20240402	140300	1752666700	5770	5770	5770	5760	1198
274	20240402	140200	1745764250	5770	5760	5770	5760	730
275	20240402	140100	1741559150	5770	5770	5770	5760	381
276	20240402	140000	1739360790	5770	5770	5770	5770	119
277	20240402	135900	1738674160	5770	5760	5770	5760	1157
278	20240402	135800	1732008280	5770	5770	5770	5770	307
279	20240402	135700	1730236890	5760	5790	5790	5760	1434
280	20240402	135600	1721969710	5780	5780	5790	5780	157
281	20240402	135500	1721062040	5790	5780	5790	5770	2930
282	20240402	135400	1704115680	5780	5770	5780	5770	577
283	20240402	135300	1700784100	5770	5770	5770	5760	288
284	20240402	135200	1699122350	5770	5780	5780	5770	397
285	20240402	135100	1696831090	5780	5780	5780	5770	270
286	20240402	135000	1695270500	5780	5780	5780	5760	274
287	20240402	134900	1693686880	5770	5780	5780	5770	101
288	20240402	134800	1693104060	5780	5780	5780	5770	391
289	20240402	134700	1690844090	5780	5780	5780	5780	75
290	20240402	134600	1690410590	5780	5780	5780	5780	180
291	20240402	134500	1689370190	5780	5780	5780	5780	223
292	20240402	134400	1688081250	5780	5770	5780	5770	217
293	20240402	134300	1686827280	5780	5780	5780	5780	22
294	20240402	134200	1686700120	5780	5780	5780	5760	1443
295	20240402	134100	1678360900	5780	5780	5780	5770	450
296	20240402	134000	1675761240	5780	5770	5780	5770	234
297	20240402	133900	1674409590	5770	5780	5780	5770	86
298	20240402	133800	1673913080	5780	5770	5780	5760	1481
299	20240402	133700	1665376750	5770	5770	5780	5770	489
300	20240402	133600	1662554020	5770	5770	5770	5770	262
301	20240402	133500	1661042280	5770	5770	5770	5770	630
302	20240402	133400	1657407180	5770	5770	5770	5770	233
303	20240402	133300	1656062770	5760	5760	5760	5750	1917
304	20240402	133200	1645020860	5760	5760	5760	5760	212
305	20240402	133100	1643799740	5760	5760	5760	5750	253
306	20240402	133000	1642342470	5760	5760	5760	5750	388
307	20240402	132900	1640109610	5760	5760	5760	5760	419
308	20240402	132800	1637696170	5760	5760	5760	5760	374
309	20240402	132700	1635541930	5760	5760	5760	5760	353
310	20240402	132600	1633508650	5760	5760	5760	5760	1771
311	20240402	132500	1623307690	5750	5760	5760	5750	891
312	20240402	132400	1618180850	5760	5760	5760	5760	56
313	20240402	132300	1617858290	5760	5760	5760	5750	1226
314	20240402	132200	1610797130	5760	5770	5770	5760	2256
315	20240402	132100	1597781440	5770	5760	5770	5760	1796
316	20240402	132000	1587436090	5760	5760	5760	5750	1178
317	20240402	131900	1580660840	5760	5760	5760	5760	5212
318	20240402	131800	1550639720	5750	5760	5760	5750	2345
319	20240402	131700	1537135320	5750	5750	5760	5750	257
320	20240402	131600	1535657280	5750	5760	5760	5750	1372
321	20240402	131500	1527765350	5760	5760	5760	5750	850
322	20240402	131400	1522876030	5750	5760	5760	5750	633
323	20240402	131300	1519234080	5760	5760	5760	5760	173
324	20240402	131200	1518237600	5760	5770	5770	5760	2315
325	20240402	131100	1504898790	5770	5770	5770	5770	58
326	20240402	131000	1504564130	5770	5770	5770	5770	1
327	20240402	130900	1504558360	5770	5770	5770	5760	400
328	20240402	130800	1502250860	5770	5770	5770	5760	508
329	20240402	130700	1499319710	5770	5770	5770	5770	333
330	20240402	130600	1497398300	5770	5770	5770	5770	443
331	20240402	130500	1494842190	5770	5770	5770	5770	204
332	20240402	130400	1493665110	5760	5770	5770	5760	149
333	20240402	130300	1492806780	5770	5770	5770	5770	180
334	20240402	130200	1491768180	5770	5770	5770	5770	333
335	20240402	130100	1489846770	5770	5770	5770	5770	215
336	20240402	130000	1488606220	5770	5770	5770	5770	70
337	20240402	125900	1488202320	5770	5770	5770	5770	357
338	20240402	125800	1486142430	5770	5770	5770	5770	289
339	20240402	125700	1484474900	5770	5770	5770	5770	457
340	20240402	125600	1481838010	5770	5770	5770	5770	310
341	20240402	125500	1480049310	5770	5750	5770	5750	524
342	20240402	125400	1477030770	5760	5770	5770	5760	434
343	20240402	125300	1474528160	5770	5770	5770	5760	783
344	20240402	125200	1470015280	5770	5770	5770	5760	578
345	20240402	125100	1466684220	5770	5770	5770	5760	379
346	20240402	125000	1464499890	5770	5770	5770	5760	271
347	20240402	124900	1462937220	5770	5770	5770	5760	763
348	20240402	124800	1458537310	5770	5770	5770	5770	195
349	20240402	124700	1457412160	5770	5770	5770	5770	33
350	20240402	124600	1457221750	5770	5770	5770	5770	321
351	20240402	124500	1455369580	5760	5770	5770	5760	445
352	20240402	124400	1452806000	5770	5760	5770	5760	4772
353	20240402	124300	1425318280	5760	5760	5760	5760	307
354	20240402	124200	1423549960	5760	5760	5760	5760	90
355	20240402	124100	1423031560	5760	5760	5760	5760	149
356	20240402	124000	1422173320	5760	5760	5760	5750	926
357	20240402	123900	1416844560	5750	5770	5770	5750	1220
358	20240402	123800	1409818320	5780	5780	5780	5760	1931
359	20240402	123700	1398658230	5760	5770	5780	5760	441
360	20240402	123600	1396110790	5770	5770	5770	5770	633
361	20240402	123500	1392458380	5770	5770	5770	5770	1352
362	20240402	123400	1384657340	5770	5760	5770	5760	63
363	20240402	123300	1384294260	5770	5760	5770	5760	1274
364	20240402	123200	1376955010	5760	5760	5770	5760	234
365	20240402	123100	1375606650	5760	5770	5770	5760	167
366	20240402	123000	1374643260	5770	5770	5770	5750	307
367	20240402	122900	1372873800	5770	5760	5770	5760	2840
368	20240402	122800	1356497440	5760	5770	5770	5760	300
369	20240402	122700	1354769340	5770	5760	5770	5750	405
370	20240402	122600	1352435500	5760	5760	5760	5750	1261
371	20240402	122500	1345182140	5760	5760	5770	5750	1380
372	20240402	122400	1337238090	5770	5770	5770	5760	662
373	20240402	122300	1333423350	5770	5770	5770	5750	5026
374	20240402	122200	1304504600	5770	5770	5770	5770	248
375	20240402	122100	1303073640	5770	5760	5770	5760	113
376	20240402	122000	1302421930	5770	5760	5770	5760	2301
377	20240402	121900	1289165160	5770	5770	5770	5750	1152
378	20240402	121800	1282539910	5770	5770	5770	5760	1294
379	20240402	121700	1275083530	5770	5770	5770	5770	168
380	20240402	121600	1274114170	5760	5770	5770	5760	174
381	20240402	121500	1273110200	5770	5770	5770	5770	281
382	20240402	121400	1271488830	5760	5770	5770	5760	207
383	20240402	121300	1270294620	5770	5770	5770	5770	193
384	20240402	121200	1269181010	5770	5770	5770	5760	149
385	20240402	121100	1268321310	5770	5770	5770	5760	226
386	20240402	121000	1267017540	5770	5770	5770	5770	391
387	20240402	120900	1264761470	5770	5760	5770	5760	247
388	20240402	120800	1263337050	5770	5760	5770	5750	84
389	20240402	120700	1262853470	5760	5760	5770	5760	354
390	20240402	120600	1260813010	5760	5760	5760	5760	103
391	20240402	120500	1260219730	5760	5760	5770	5760	741
392	20240402	120400	1255951350	5760	5770	5770	5760	296
393	20240402	120300	1254244530	5770	5770	5770	5760	1276
394	20240402	120200	1246891980	5770	5770	5770	5770	291
395	20240402	120100	1245212910	5770	5760	5770	5760	152
396	20240402	120000	1244337380	5760	5760	5760	5760	281
397	20240402	115900	1242718820	5750	5750	5760	5750	267
398	20240402	115800	1241182400	5750	5770	5770	5750	348
399	20240402	115700	1239178850	5770	5750	5770	5750	567
400	20240402	115600	1235913240	5750	5760	5770	5750	3724
401	20240402	115500	1214461190	5760	5760	5760	5750	1282
402	20240402	115400	1207078370	5750	5750	5760	5750	612
403	20240402	115300	1203554760	5760	5760	5760	5750	179
404	20240402	115200	1202525210	5760	5750	5760	5750	717
405	20240402	115100	1198398360	5750	5760	5760	5750	366
406	20240402	115000	1196291750	5750	5750	5760	5750	351
407	20240402	114900	1194271930	5750	5750	5760	5750	489
408	20240402	114800	1191458020	5750	5760	5760	5750	344
409	20240402	114700	1189478030	5760	5750	5760	5750	412
410	20240402	114600	1187107410	5750	5750	5760	5750	416
411	20240402	114500	1184715210	5760	5760	5760	5750	314
412	20240402	114400	1182908100	5760	5760	5760	5750	373
413	20240402	114300	1180761090	5750	5760	5760	5750	448
414	20240402	114200	1178182160	5760	5750	5760	5750	238
415	20240402	114100	1176812810	5760	5760	5760	5750	794
416	20240402	114000	1172243570	5750	5760	5760	5750	4510
417	20240402	113900	1146288670	5760	5760	5770	5760	1594
418	20240402	113800	1137105480	5770	5760	5770	5760	1283
419	20240402	113700	1129713540	5760	5760	5770	5760	319
420	20240402	113600	1127874400	5760	5770	5770	5760	224
421	20240402	113500	1126583420	5760	5770	5770	5760	462
422	20240402	113400	1123919180	5760	5770	5770	5760	318
423	20240402	113300	1122086970	5770	5770	5780	5760	3412
424	20240402	113200	1102409370	5780	5780	5780	5770	344
425	20240402	113100	1100423000	5780	5760	5780	5760	2490
426	20240402	113000	1086055480	5770	5780	5780	5760	292
427	20240402	112900	1084372160	5770	5770	5770	5760	343
428	20240402	112800	1082394530	5770	5760	5780	5760	708
429	20240402	112700	1078310680	5760	5770	5780	5760	168
430	20240402	112600	1077342590	5780	5780	5780	5760	435
431	20240402	112500	1074833530	5760	5780	5780	5760	1877
432	20240402	112400	1064017000	5760	5760	5780	5760	455
433	20240402	112300	1061393030	5760	5760	5780	5760	224
434	20240402	112200	1060101310	5780	5780	5780	5760	466
435	20240402	112100	1057411600	5780	5760	5780	5760	535
436	20240402	112000	1054329450	5760	5780	5780	5760	167
437	20240402	111900	1053367130	5780	5780	5780	5760	6704
438	20240402	111800	1014740670	5780	5760	5780	5760	734
439	20240402	111700	1010509520	5760	5760	5780	5760	416
440	20240402	111600	1008108830	5780	5770	5790	5760	3222
441	20240402	111500	989517550	5780	5780	5790	5780	866
442	20240402	111400	984508200	5780	5790	5790	5780	101
443	20240402	111300	983924400	5780	5780	5790	5780	335
444	20240402	111200	981986220	5780	5790	5790	5780	389
445	20240402	111100	979735420	5790	5790	5790	5780	307
446	20240402	111000	977959380	5780	5790	5790	5780	356
447	20240402	110900	975899870	5780	5780	5790	5780	481
448	20240402	110800	973116530	5780	5790	5790	5780	766
449	20240402	110700	968688210	5790	5790	5790	5780	490
450	20240402	110600	965853700	5790	5780	5790	5770	344
451	20240402	110500	963863820	5790	5770	5790	5770	297
452	20240402	110400	962146970	5790	5770	5790	5770	288
453	20240402	110300	960482510	5790	5790	5790	5770	174
454	20240402	110200	959476990	5770	5780	5790	5770	481
455	20240402	110100	956694840	5790	5790	5790	5770	503
456	20240402	110000	953788450	5790	5790	5790	5770	665
457	20240402	105900	949942580	5770	5780	5790	5770	369
458	20240402	105800	947811480	5770	5770	5790	5770	394
459	20240402	105700	945534360	5770	5770	5790	5770	175
460	20240402	105600	944524190	5790	5770	5790	5770	634
461	20240402	105500	940859490	5790	5770	5790	5770	1735
462	20240402	105400	930847530	5770	5790	5790	5770	303
463	20240402	105300	929096010	5790	5780	5790	5770	200
464	20240402	105200	927940450	5790	5780	5790	5770	937
465	20240402	105100	922523980	5790	5790	5790	5770	397
466	20240402	105000	920227750	5770	5780	5790	5770	1312
467	20240402	104900	912643770	5780	5780	5790	5770	475
468	20240402	104800	909895930	5770	5790	5790	5770	186
469	20240402	104700	908822160	5790	5790	5790	5770	397
470	20240402	104600	906527370	5770	5790	5790	5770	483
471	20240402	104500	903735760	5770	5780	5790	5770	943
472	20240402	104400	898284430	5780	5780	5780	5770	185
473	20240402	104300	897216640	5780	5770	5790	5770	507
474	20240402	104200	894284390	5790	5780	5790	5770	230
475	20240402	104100	892955480	5770	5770	5790	5770	357
476	20240402	104000	890891910	5780	5770	5790	5770	827
477	20240402	103900	886111680	5770	5770	5790	5770	546
478	20240402	103800	882955370	5770	5790	5790	5770	306
479	20240402	103700	881186550	5770	5770	5790	5770	210
480	20240402	103600	879973720	5770	5790	5790	5770	545
481	20240402	103500	876822630	5770	5780	5790	5770	426
482	20240402	103400	874364150	5790	5770	5800	5770	306
483	20240402	103300	872594020	5800	5800	5800	5770	375
484	20240402	103200	870423570	5800	5770	5800	5770	560
485	20240402	103100	867185390	5770	5790	5800	5770	220
486	20240402	103000	865913410	5790	5770	5800	5770	538
487	20240402	102900	862796040	5800	5770	5800	5770	210
488	20240402	102800	861582850	5770	5800	5800	5770	548
489	20240402	102700	858414890	5770	5780	5800	5770	441
490	20240402	102600	855865900	5770	5780	5790	5770	274
491	20240402	102500	854281800	5780	5790	5790	5780	919
492	20240402	102400	848969690	5780	5790	5790	5780	219
493	20240402	102300	847703180	5790	5790	5790	5780	496
494	20240402	102200	844832840	5790	5780	5790	5770	154
495	20240402	102100	843943850	5790	5790	5800	5790	1426
496	20240402	102000	835675500	5800	5780	5800	5770	1322
497	20240402	101900	828020690	5780	5770	5790	5770	337
498	20240402	101800	826072710	5770	5770	5780	5770	852
499	20240402	101700	821150040	5770	5780	5780	5770	468
500	20240402	101600	818445980	5770	5780	5790	5770	179
501	20240402	101500	817412670	5790	5780	5790	5760	848
502	20240402	101400	812514430	5760	5790	5790	5760	2125
503	20240402	101300	800272000	5760	5790	5790	5760	702
504	20240402	101200	796218040	5760	5770	5790	5760	194
505	20240402	101100	795099380	5760	5790	5790	5760	364
506	20240402	101000	793000330	5790	5760	5790	5760	1298
507	20240402	100900	785518590	5760	5790	5790	5760	1194
508	20240402	100800	778632220	5800	5780	5800	5780	302
509	20240402	100700	776883090	5790	5780	5800	5780	511
510	20240402	100600	773926110	5780	5780	5790	5770	512
511	20240402	100500	770966530	5800	5800	5800	5770	146
512	20240402	100400	770122750	5770	5780	5800	5770	641
513	20240402	100300	766411180	5770	5800	5800	5770	297
514	20240402	100200	764695820	5770	5790	5800	5770	509
515	20240402	100100	761748540	5790	5780	5800	5780	1066
516	20240402	100000	755581160	5790	5790	5790	5780	498
517	20240402	095900	752699740	5780	5780	5790	5780	177
518	20240402	095800	751676410	5780	5780	5790	5780	176
519	20240402	095700	750659020	5790	5800	5800	5770	2391
520	20240402	095600	736799750	5810	5800	5810	5790	5415
521	20240402	095500	705400220	5800	5790	5800	5770	975
522	20240402	095400	699755600	5790	5790	5800	5780	2378
523	20240402	095300	685985710	5780	5800	5800	5770	1405
524	20240402	095200	677851000	5790	5790	5800	5780	258
525	20240402	095100	676357290	5780	5790	5800	5770	3330
526	20240402	095000	657076650	5790	5780	5790	5770	3240
527	20240402	094900	638350940	5780	5770	5780	5750	1921
528	20240402	094800	627282000	5760	5770	5770	5760	310
529	20240402	094700	625495150	5770	5770	5770	5760	1121
530	20240402	094600	619031540	5760	5760	5770	5760	178
531	20240402	094500	618005930	5770	5760	5770	5750	342
532	20240402	094400	616036490	5760	5770	5770	5750	1488
533	20240402	094300	607461470	5780	5770	5780	5770	462
534	20240402	094200	604795300	5770	5780	5780	5770	733
535	20240402	094100	600560560	5780	5760	5780	5760	841
536	20240402	094000	595705840	5760	5770	5770	5750	2450
537	20240402	093900	581606210	5770	5760	5770	5760	6049
538	20240402	093800	546762310	5760	5760	5760	5750	1848
539	20240402	093700	536130830	5760	5750	5760	5750	700
540	20240402	093600	532104080	5760	5760	5760	5750	526
541	20240402	093500	529077300	5760	5770	5770	5760	6118
542	20240402	093400	493836690	5770	5770	5770	5760	425
543	20240402	093300	491387740	5770	5770	5770	5760	356
544	20240402	093200	489334220	5770	5780	5780	5770	1009
545	20240402	093100	483511130	5780	5790	5790	5770	2534
546	20240402	093000	468869300	5780	5790	5790	5780	60
547	20240402	092900	468521950	5790	5780	5790	5780	460
548	20240402	092800	465862690	5780	5780	5780	5770	581
549	20240402	092700	462507160	5780	5780	5790	5780	5027
550	20240402	092600	433451080	5780	5780	5780	5770	166
551	20240402	092500	432492600	5770	5780	5780	5770	422
552	20240402	092400	430054440	5780	5770	5780	5770	37
553	20240402	092300	429840840	5770	5770	5770	5770	331
554	20240402	092200	427930970	5780	5770	5780	5760	105
555	20240402	092100	427325930	5770	5770	5770	5770	3483
556	20240402	092000	407229020	5770	5750	5770	5750	4617
557	20240402	091900	380642020	5750	5790	5790	5750	19290
558	20240402	091800	269290640	5800	5810	5810	5790	379
559	20240402	091700	267091730	5810	5810	5810	5810	516
560	20240402	091600	264093770	5810	5810	5810	5800	2991
561	20240402	091500	246744300	5810	5810	5810	5790	115
562	20240402	091400	246078170	5810	5800	5810	5800	2083
563	20240402	091300	233996750	5810	5820	5820	5810	466
564	20240402	091200	231289260	5810	5810	5820	5800	1279
565	20240402	091100	223858180	5810	5810	5810	5810	0
566	20240402	091000	223858180	5810	5820	5820	5800	474
567	20240402	090900	221107700	5800	5800	5800	5790	4246
568	20240402	090800	196489100	5820	5810	5820	5790	10367
569	20240402	090700	136377640	5820	5820	5830	5820	606
570	20240402	090600	132850700	5820	5820	5820	5820	365
571	20240402	090500	130726400	5820	5810	5820	5810	1314
572	20240402	090400	123091010	5810	5810	5810	5800	4572
573	20240402	090300	96565660	5810	5830	5840	5810	988
574	20240402	090200	90812830	5840	5790	5840	5790	1178
575	20240402	090100	83954990	5790	5780	5810	5770	2638
576	20240402	090000	68680840	5790	5800	5810	5770	11854