KissMeData/030530/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	190500	1392193730	4040	4040	4040	4040	3607
3	20240402	190400	1392193730	4040	4040	4040	4040	0
4	20240402	190300	1392193730	4040	4040	4040	4040	0
5	20240402	190200	1392193730	4040	4040	4040	4040	0
6	20240402	190100	1392193730	4040	4040	4040	4040	0
7	20240402	190000	1392193730	4040	4040	4040	4040	0
8	20240402	185900	1392193730	4040	4040	4040	4040	0
9	20240402	185800	1392193730	4040	4040	4040	4040	0
10	20240402	185700	1392193730	4040	4040	4040	4040	0
11	20240402	185600	1392193730	4040	4040	4040	4040	0
12	20240402	185500	1392193730	4040	4040	4040	4040	0
13	20240402	185400	1392193730	4040	4040	4040	4040	0
14	20240402	185300	1392193730	4040	4040	4040	4040	0
15	20240402	185200	1392193730	4040	4040	4040	4040	0
16	20240402	185100	1392193730	4040	4040	4040	4040	0
17	20240402	185000	1392193730	4040	4040	4040	4040	0
18	20240402	184900	1392193730	4040	4040	4040	4040	0
19	20240402	184800	1392193730	4040	4040	4040	4040	0
20	20240402	184700	1392193730	4040	4040	4040	4040	0
21	20240402	184600	1392193730	4040	4040	4040	4040	0
22	20240402	184500	1392193730	4040	4040	4040	4040	0
23	20240402	184400	1392193730	4040	4040	4040	4040	0
24	20240402	184300	1392193730	4040	4040	4040	4040	0
25	20240402	184200	1392193730	4040	4040	4040	4040	0
26	20240402	184100	1392193730	4040	4040	4040	4040	0
27	20240402	184000	1392193730	4040	4040	4040	4040	0
28	20240402	183900	1392193730	4040	4040	4040	4040	0
29	20240402	183800	1392193730	4040	4040	4040	4040	0
30	20240402	183700	1392193730	4040	4040	4040	4040	0
31	20240402	183600	1392193730	4040	4040	4040	4040	0
32	20240402	183500	1392193730	4040	4040	4040	4040	3607
33	20240402	183400	1392193730	4040	4040	4040	4040	0
34	20240402	183300	1392193730	4040	4040	4040	4040	0
35	20240402	183200	1392193730	4040	4040	4040	4040	0
36	20240402	183100	1392193730	4040	4040	4040	4040	0
37	20240402	183000	1392193730	4040	4040	4040	4040	0
38	20240402	182900	1392193730	4040	4040	4040	4040	0
39	20240402	182800	1392193730	4040	4040	4040	4040	0
40	20240402	182700	1392193730	4040	4040	4040	4040	0
41	20240402	182600	1392193730	4040	4040	4040	4040	0
42	20240402	182500	1392193730	4040	4040	4040	4040	0
43	20240402	182400	1392193730	4040	4040	4040	4040	0
44	20240402	182300	1392193730	4040	4040	4040	4040	0
45	20240402	182200	1392193730	4040	4040	4040	4040	0
46	20240402	182100	1392193730	4040	4040	4040	4040	0
47	20240402	182000	1392193730	4040	4040	4040	4040	0
48	20240402	181900	1392193730	4040	4040	4040	4040	0
49	20240402	181800	1392193730	4040	4040	4040	4040	0
50	20240402	181700	1392193730	4040	4040	4040	4040	0
51	20240402	181600	1392193730	4040	4040	4040	4040	0
52	20240402	181500	1392193730	4040	4040	4040	4040	0
53	20240402	181400	1392193730	4040	4040	4040	4040	0
54	20240402	181300	1392193730	4040	4040	4040	4040	0
55	20240402	181200	1392193730	4040	4040	4040	4040	0
56	20240402	181100	1392193730	4040	4040	4040	4040	0
57	20240402	181000	1392193730	4040	4040	4040	4040	0
58	20240402	180900	1392193730	4040	4040	4040	4040	0
59	20240402	180800	1392193730	4040	4040	4040	4040	0
60	20240402	180700	1392193730	4040	4040	4040	4040	0
61	20240402	180600	1392193730	4040	4040	4040	4040	0
62	20240402	180500	1392193730	4040	4040	4040	4040	3607
63	20240402	180400	1392193730	4040	4040	4040	4040	0
64	20240402	180300	1392193730	4040	4040	4040	4040	0
65	20240402	180200	1392193730	4040	4040	4040	4040	0
66	20240402	180100	1392193730	4040	4040	4040	4040	0
67	20240402	180000	1392193730	4040	4040	4040	4040	0
68	20240402	175900	1392193730	4040	4040	4040	4040	0
69	20240402	175800	1392193730	4040	4040	4040	4040	0
70	20240402	175700	1392193730	4040	4040	4040	4040	0
71	20240402	175600	1392193730	4040	4040	4040	4040	0
72	20240402	175500	1392193730	4040	4040	4040	4040	0
73	20240402	175400	1392193730	4040	4040	4040	4040	0
74	20240402	175300	1392193730	4040	4040	4040	4040	0
75	20240402	175200	1392193730	4040	4040	4040	4040	0
76	20240402	175100	1392193730	4040	4040	4040	4040	0
77	20240402	175000	1392193730	4040	4040	4040	4040	0
78	20240402	174900	1392193730	4040	4040	4040	4040	0
79	20240402	174800	1392193730	4040	4040	4040	4040	0
80	20240402	174700	1392193730	4040	4040	4040	4040	0
81	20240402	174600	1392193730	4040	4040	4040	4040	0
82	20240402	174500	1392193730	4040	4040	4040	4040	0
83	20240402	174400	1392193730	4040	4040	4040	4040	0
84	20240402	174300	1392193730	4040	4040	4040	4040	0
85	20240402	174200	1392193730	4040	4040	4040	4040	0
86	20240402	174100	1392193730	4040	4040	4040	4040	0
87	20240402	174000	1392193730	4040	4040	4040	4040	0
88	20240402	173900	1392193730	4040	4040	4040	4040	0
89	20240402	173800	1392193730	4040	4040	4040	4040	0
90	20240402	173700	1392193730	4040	4040	4040	4040	0
91	20240402	173600	1392193730	4040	4040	4040	4040	0
92	20240402	173500	1392193730	4040	4040	4040	4040	3607
93	20240402	173400	1392193730	4040	4040	4040	4040	0
94	20240402	173300	1392193730	4040	4040	4040	4040	0
95	20240402	173200	1392193730	4040	4040	4040	4040	0
96	20240402	173100	1392193730	4040	4040	4040	4040	0
97	20240402	173000	1392193730	4040	4040	4040	4040	0
98	20240402	172900	1392193730	4040	4040	4040	4040	0
99	20240402	172800	1392193730	4040	4040	4040	4040	0
100	20240402	172700	1392193730	4040	4040	4040	4040	0
101	20240402	172600	1392193730	4040	4040	4040	4040	0
102	20240402	172500	1392193730	4040	4040	4040	4040	0
103	20240402	172400	1392193730	4040	4040	4040	4040	0
104	20240402	172300	1392193730	4040	4040	4040	4040	0
105	20240402	172200	1392193730	4040	4040	4040	4040	0
106	20240402	172100	1392193730	4040	4040	4040	4040	0
107	20240402	172000	1392193730	4040	4040	4040	4040	0
108	20240402	171900	1392193730	4040	4040	4040	4040	0
109	20240402	171800	1392193730	4040	4040	4040	4040	0
110	20240402	171700	1392193730	4040	4040	4040	4040	0
111	20240402	171600	1392193730	4040	4040	4040	4040	0
112	20240402	171500	1392193730	4040	4040	4040	4040	0
113	20240402	171400	1392193730	4040	4040	4040	4040	0
114	20240402	171300	1392193730	4040	4040	4040	4040	0
115	20240402	171200	1392193730	4040	4040	4040	4040	0
116	20240402	171100	1392193730	4040	4040	4040	4040	0
117	20240402	171000	1392193730	4040	4040	4040	4040	0
118	20240402	170900	1392193730	4040	4040	4040	4040	0
119	20240402	170800	1392193730	4040	4040	4040	4040	0
120	20240402	170700	1392193730	4040	4040	4040	4040	0
121	20240402	170600	1392193730	4040	4040	4040	4040	0
122	20240402	170500	1392193730	4040	4040	4040	4040	3607
123	20240402	170400	1392193730	4040	4040	4040	4040	0
124	20240402	170300	1392193730	4040	4040	4040	4040	0
125	20240402	170200	1392193730	4040	4040	4040	4040	0
126	20240402	170100	1392193730	4040	4040	4040	4040	0
127	20240402	170000	1392193730	4040	4040	4040	4040	0
128	20240402	165900	1392193730	4040	4040	4040	4040	0
129	20240402	165800	1392193730	4040	4040	4040	4040	0
130	20240402	165700	1392193730	4040	4040	4040	4040	0
131	20240402	165600	1392193730	4040	4040	4040	4040	0
132	20240402	165500	1392193730	4040	4040	4040	4040	0
133	20240402	165400	1392193730	4040	4040	4040	4040	0
134	20240402	165300	1392193730	4040	4040	4040	4040	0
135	20240402	165200	1392193730	4040	4040	4040	4040	0
136	20240402	165100	1392193730	4040	4040	4040	4040	0
137	20240402	165000	1392193730	4040	4040	4040	4040	0
138	20240402	164900	1392193730	4040	4040	4040	4040	0
139	20240402	164800	1392193730	4040	4040	4040	4040	0
140	20240402	164700	1392193730	4040	4040	4040	4040	0
141	20240402	164600	1392193730	4040	4040	4040	4040	0
142	20240402	164500	1392193730	4040	4040	4040	4040	0
143	20240402	164400	1392193730	4040	4040	4040	4040	0
144	20240402	164300	1392193730	4040	4040	4040	4040	0
145	20240402	164200	1392193730	4040	4040	4040	4040	0
146	20240402	164100	1392193730	4040	4040	4040	4040	0
147	20240402	164000	1392193730	4040	4040	4040	4040	0
148	20240402	163900	1392193730	4040	4040	4040	4040	0
149	20240402	163800	1392193730	4040	4040	4040	4040	0
150	20240402	163700	1392193730	4040	4040	4040	4040	0
151	20240402	163600	1392193730	4040	4040	4040	4040	0
152	20240402	163500	1392193730	4040	4040	4040	4040	3607
153	20240402	163400	1392193730	4040	4040	4040	4040	0
154	20240402	163300	1392193730	4040	4040	4040	4040	0
155	20240402	163200	1392193730	4040	4040	4040	4040	0
156	20240402	163100	1392193730	4040	4040	4040	4040	0
157	20240402	163000	1392193730	4040	4040	4040	4040	0
158	20240402	162900	1392193730	4040	4040	4040	4040	0
159	20240402	162800	1392193730	4040	4040	4040	4040	0
160	20240402	162700	1392193730	4040	4040	4040	4040	0
161	20240402	162600	1392193730	4040	4040	4040	4040	0
162	20240402	162500	1392193730	4040	4040	4040	4040	0
163	20240402	162400	1392193730	4040	4040	4040	4040	0
164	20240402	162300	1392193730	4040	4040	4040	4040	0
165	20240402	162200	1392193730	4040	4040	4040	4040	0
166	20240402	162100	1392193730	4040	4040	4040	4040	0
167	20240402	162000	1392193730	4040	4040	4040	4040	0
168	20240402	161900	1392193730	4040	4040	4040	4040	0
169	20240402	161800	1392193730	4040	4040	4040	4040	0
170	20240402	161700	1392193730	4040	4040	4040	4040	0
171	20240402	161600	1392193730	4040	4040	4040	4040	0
172	20240402	161500	1392193730	4040	4040	4040	4040	0
173	20240402	161400	1392193730	4040	4040	4040	4040	0
174	20240402	161300	1392193730	4040	4040	4040	4040	0
175	20240402	161200	1392193730	4040	4040	4040	4040	0
176	20240402	161100	1392193730	4040	4040	4040	4040	0
177	20240402	161000	1392193730	4040	4040	4040	4040	0
178	20240402	160900	1392193730	4040	4040	4040	4040	0
179	20240402	160800	1392193730	4040	4040	4040	4040	0
180	20240402	160700	1392193730	4040	4040	4040	4040	0
181	20240402	160600	1392193730	4040	4040	4040	4040	0
182	20240402	160500	1392193730	4040	4040	4040	4040	3607
183	20240402	160400	1392193730	4040	4040	4040	4040	0
184	20240402	160300	1392193730	4040	4040	4040	4040	0
185	20240402	160200	1392193730	4040	4040	4040	4040	0
186	20240402	160100	1392193730	4040	4040	4040	4040	0
187	20240402	160000	1392193730	4040	4040	4040	4040	0
188	20240402	155900	1392193730	4040	4040	4040	4040	0
189	20240402	155800	1392193730	4040	4040	4040	4040	0
190	20240402	155700	1392193730	4040	4040	4040	4040	0
191	20240402	155600	1392193730	4040	4040	4040	4040	0
192	20240402	155500	1392193730	4040	4040	4040	4040	0
193	20240402	155400	1392193730	4040	4040	4040	4040	0
194	20240402	155300	1392193730	4040	4040	4040	4040	0
195	20240402	155200	1392193730	4040	4040	4040	4040	0
196	20240402	155100	1392193730	4040	4040	4040	4040	0
197	20240402	155000	1392193730	4040	4040	4040	4040	0
198	20240402	154900	1392193730	4040	4040	4040	4040	0
199	20240402	154800	1392193730	4040	4040	4040	4040	0
200	20240402	154700	1392193730	4040	4040	4040	4040	0
201	20240402	154600	1392193730	4040	4040	4040	4040	0
202	20240402	154500	1392193730	4040	4040	4040	4040	0
203	20240402	154400	1392193730	4040	4040	4040	4040	0
204	20240402	154300	1392193730	4040	4040	4040	4040	0
205	20240402	154200	1392193730	4040	4040	4040	4040	0
206	20240402	154100	1392193730	4040	4040	4040	4040	0
207	20240402	154000	1392193730	4040	4040	4040	4040	0
208	20240402	153900	1392193730	4040	4040	4040	4040	0
209	20240402	153800	1392193730	4040	4040	4040	4040	0
210	20240402	153700	1392193730	4040	4040	4040	4040	0
211	20240402	153600	1392193730	4040	4040	4040	4040	0
212	20240402	153500	1392193730	4040	4040	4040	4040	3607
213	20240402	153400	1392193730	4040	4040	4040	4040	0
214	20240402	153300	1392193730	4040	4040	4040	4040	0
215	20240402	153200	1392193730	4040	4040	4040	4040	0
216	20240402	153100	1392193730	4040	4040	4040	4040	0
217	20240402	153000	1392193730	4040	4040	4040	4040	3607
218	20240402	152900	1377621450	4040	4040	4040	4040	0
219	20240402	152800	1377621450	4040	4040	4040	4040	0
220	20240402	152700	1377621450	4040	4040	4040	4040	0
221	20240402	152600	1377621450	4040	4040	4040	4040	0
222	20240402	152500	1377621450	4040	4040	4040	4040	0
223	20240402	152400	1377621450	4040	4040	4040	4040	0
224	20240402	152300	1377621450	4040	4040	4040	4040	0
225	20240402	152200	1377621450	4040	4040	4040	4040	0
226	20240402	152100	1377621450	4040	4040	4040	4040	0
227	20240402	152000	1377621450	4040	4040	4040	4040	0
228	20240402	151900	1377621450	4040	4040	4040	4030	431
229	20240402	151800	1375884360	4045	4045	4045	4045	22
230	20240402	151700	1375795370	4045	4040	4045	4040	66
231	20240402	151600	1375528695	4025	4040	4040	4025	2301
232	20240402	151500	1366267155	4040	4030	4040	4025	5001
233	20240402	151400	1346133115	4030	4035	4035	4030	3043
234	20240402	151300	1333864610	4035	4035	4035	4035	0
235	20240402	151200	1333864610	4035	4035	4035	4035	400
236	20240402	151100	1332250610	4030	4030	4030	4030	75
237	20240402	151000	1331948360	4030	4045	4045	4030	98
238	20240402	150900	1331553405	4030	4035	4045	4030	1179
239	20240402	150800	1326796505	4045	4045	4045	4045	88
240	20240402	150700	1326440545	4035	4035	4035	4035	0
241	20240402	150600	1326440545	4035	4035	4035	4035	1016
242	20240402	150500	1322340985	4035	4040	4040	4035	5294
243	20240402	150400	1300978730	4040	4040	4040	4040	289
244	20240402	150300	1299811170	4040	4040	4040	4040	0
245	20240402	150200	1299811170	4040	4035	4040	4035	530
246	20240402	150100	1297670870	4040	4040	4040	4040	450
247	20240402	150000	1295852870	4045	4040	4045	4040	1741
248	20240402	145900	1288816525	4045	4040	4045	4040	240
249	20240402	145800	1287846845	4040	4040	4045	4040	1674
250	20240402	145700	1281083610	4040	4040	4040	4040	217
251	20240402	145600	1280206930	4040	4060	4065	4040	3203
252	20240402	145500	1267260620	4045	4050	4065	4045	609
253	20240402	145400	1264794280	4050	4050	4050	4050	1
254	20240402	145300	1264790230	4050	4050	4050	4050	57
255	20240402	145200	1264559380	4050	4045	4065	4045	1426
256	20240402	145100	1258777400	4050	4050	4050	4050	0
257	20240402	145000	1258777400	4050	4050	4050	4050	117
258	20240402	144900	1258303550	4055	4055	4055	4055	1910
259	20240402	144800	1250558500	4055	4055	4055	4055	10
260	20240402	144700	1250517950	4050	4050	4050	4045	1291
261	20240402	144600	1245294900	4050	4060	4060	4050	3149
262	20240402	144500	1232531215	4055	4060	4060	4055	185
263	20240402	144400	1231780165	4055	4060	4060	4055	218
264	20240402	144300	1230895225	4060	4060	4060	4060	266
265	20240402	144200	1229815265	4070	4070	4070	4070	0
266	20240402	144100	1229815265	4070	4055	4070	4055	1524
267	20240402	144000	1223632655	4055	4055	4055	4055	1
268	20240402	143900	1223628600	4055	4050	4055	4050	2606
269	20240402	143800	1213073970	4050	4050	4050	4050	38
270	20240402	143700	1212920070	4050	4035	4050	4035	400
271	20240402	143600	1211304720	4035	4035	4035	4035	630
272	20240402	143500	1208762670	4035	4050	4050	4035	1933
273	20240402	143400	1200956625	4050	4045	4050	4040	202
274	20240402	143300	1200140475	4040	4040	4040	4040	0
275	20240402	143200	1200140475	4040	4055	4055	4040	249
276	20240402	143100	1199133210	4045	4045	4045	4045	0
277	20240402	143000	1199133210	4045	4040	4045	4040	87
278	20240402	142900	1198781310	4055	4055	4055	4055	2
279	20240402	142800	1198773200	4055	4045	4055	4045	731
280	20240402	142700	1195812645	4045	4045	4045	4045	76
281	20240402	142600	1195505225	4035	4040	4040	4035	418
282	20240402	142500	1193817355	4040	4040	4040	4040	199
283	20240402	142400	1193013395	4045	4045	4045	4045	1
284	20240402	142300	1193009350	4045	4040	4045	4035	289
285	20240402	142200	1191842135	4045	4045	4045	4045	100
286	20240402	142100	1191437635	4035	4035	4035	4035	782
287	20240402	142000	1188282265	4035	4050	4050	4035	4507
288	20240402	141900	1170072530	4075	4050	4075	4050	246
289	20240402	141800	1169076170	4060	4060	4070	4060	555
290	20240402	141700	1166820365	4065	4045	4085	4045	4013
291	20240402	141600	1150504335	4060	4060	4060	4045	1450
292	20240402	141500	1144639055	4045	4060	4060	4045	512
293	20240402	141400	1142568000	4070	4070	4070	4070	0
294	20240402	141300	1142568000	4070	4055	4070	4055	35
295	20240402	141200	1142426010	4045	4060	4060	4045	5190
296	20240402	141100	1121395535	4060	4060	4060	4060	33
297	20240402	141000	1121261555	4070	4070	4070	4070	1
298	20240402	140900	1121257485	4055	4055	4055	4055	1500
299	20240402	140800	1115174985	4060	4060	4060	4060	400
300	20240402	140700	1113550985	4070	4070	4070	4070	490
301	20240402	140600	1111556685	4070	4060	4070	4060	22
302	20240402	140500	1111467355	4060	4065	4065	4055	1848
303	20240402	140400	1103958345	4065	4065	4065	4065	220
304	20240402	140300	1103064045	4065	4065	4065	4065	189
305	20240402	140200	1102295760	4065	4065	4065	4065	97
306	20240402	140100	1101901455	4065	4065	4065	4065	35
307	20240402	140000	1101759180	4065	4065	4065	4065	0
308	20240402	135900	1101759180	4065	4065	4065	4065	0
309	20240402	135800	1101759180	4065	4065	4065	4065	0
310	20240402	135700	1101759180	4065	4065	4065	4065	0
311	20240402	135600	1101759180	4065	4065	4065	4065	203
312	20240402	135500	1100933985	4075	4075	4075	4075	1
313	20240402	135400	1100929910	4065	4070	4070	4065	101
314	20240402	135300	1100518845	4070	4070	4070	4070	0
315	20240402	135200	1100518845	4070	4070	4070	4070	1
316	20240402	135100	1100514775	4065	4070	4070	4065	58
317	20240402	135000	1100278760	4065	4070	4070	4065	689
318	20240402	134900	1097474620	4070	4075	4075	4070	1171
319	20240402	134800	1092704545	4080	4080	4080	4080	0
320	20240402	134700	1092704545	4080	4080	4080	4080	10
321	20240402	134600	1092663745	4080	4075	4080	4075	20
322	20240402	134500	1092582150	4075	4075	4075	4075	10
323	20240402	134400	1092541400	4080	4080	4080	4080	9
324	20240402	134300	1092504680	4080	4080	4080	4080	10
325	20240402	134200	1092463880	4075	4075	4075	4075	80
326	20240402	134100	1092137880	4075	4075	4075	4075	1
327	20240402	134000	1092133805	4075	4075	4075	4075	200
328	20240402	133900	1091318805	4085	4085	4085	4085	10
329	20240402	133800	1091277955	4085	4085	4085	4085	244
330	20240402	133700	1090281215	4085	4085	4085	4085	2
331	20240402	133600	1090273045	4075	4070	4075	4070	495
332	20240402	133500	1088255935	4085	4085	4085	4085	0
333	20240402	133400	1088255935	4085	4080	4085	4080	1165
334	20240402	133300	1083499625	4070	4070	4070	4070	489
335	20240402	133200	1081509395	4070	4070	4070	4070	0
336	20240402	133100	1081509395	4070	4070	4070	4070	200
337	20240402	133000	1080695395	4070	4070	4070	4070	168
338	20240402	132900	1080011635	4070	4075	4075	4070	2026
339	20240402	132800	1071764770	4075	4075	4075	4075	254
340	20240402	132700	1070729720	4075	4075	4075	4075	245
341	20240402	132600	1069731345	4075	4075	4075	4075	150
342	20240402	132500	1069120095	4080	4075	4080	4075	255
343	20240402	132400	1068080945	4075	4075	4075	4075	253
344	20240402	132300	1067049970	4080	4080	4080	4080	10
345	20240402	132200	1067009170	4080	4080	4080	4080	677
346	20240402	132100	1064247010	4085	4085	4085	4085	20
347	20240402	132000	1064165310	4085	4085	4085	4085	0
348	20240402	131900	1064165310	4085	4085	4085	4085	0
349	20240402	131800	1064165310	4085	4085	4085	4085	10
350	20240402	131700	1064124460	4085	4090	4090	4080	256
351	20240402	131600	1063078330	4090	4090	4090	4090	558
352	20240402	131500	1060796110	4090	4090	4090	4090	20
353	20240402	131400	1060714310	4090	4080	4090	4080	1039
354	20240402	131300	1056470330	4080	4080	4085	4075	1017
355	20240402	131200	1052319130	4080	4075	4080	4075	377
356	20240402	131100	1050782570	4075	4070	4075	4070	1455
357	20240402	131000	1044853450	4070	4070	4070	4070	21
358	20240402	130900	1044767980	4070	4070	4070	4070	68
359	20240402	130800	1044491220	4070	4075	4075	4070	511
360	20240402	130700	1042411405	4075	4075	4075	4070	530
361	20240402	130600	1040251805	4075	4080	4080	4075	134
362	20240402	130500	1039705205	4080	4080	4080	4080	1
363	20240402	130400	1039701125	4070	4070	4075	4070	56
364	20240402	130300	1039473195	4070	4070	4070	4070	300
365	20240402	130200	1038252195	4070	4070	4070	4070	0
366	20240402	130100	1038252195	4070	4070	4070	4070	5
367	20240402	130000	1038231845	4085	4085	4085	4085	52
368	20240402	125900	1038019425	4085	4085	4085	4085	1200
369	20240402	125800	1033117425	4085	4085	4085	4085	400
370	20240402	125700	1031483425	4085	4085	4085	4085	403
371	20240402	125600	1029837170	4085	4075	4085	4075	1850
372	20240402	125500	1022284270	4075	4075	4075	4075	3
373	20240402	125400	1022272045	4070	4075	4075	4070	535
374	20240402	125300	1020094345	4080	4080	4080	4080	0
375	20240402	125200	1020094345	4080	4080	4080	4080	0
376	20240402	125100	1020094345	4080	4080	4080	4080	1067
377	20240402	125000	1015740985	4070	4070	4070	4070	300
378	20240402	124900	1014519985	4070	4070	4070	4070	50
379	20240402	124800	1014316485	4075	4075	4075	4075	1
380	20240402	124700	1014312410	4075	4080	4080	4075	122
381	20240402	124600	1013815140	4075	4075	4080	4075	107
382	20240402	124500	1013379110	4075	4070	4075	4070	136
383	20240402	124400	1012825560	4075	4070	4075	4070	77
384	20240402	124300	1012511795	4075	4065	4075	4065	163
385	20240402	124200	1011849175	4060	4065	4065	4060	1989
386	20240402	124100	1003769350	4070	4070	4070	4070	197
387	20240402	124000	1002967560	4070	4070	4070	4070	100
388	20240402	123900	1002560560	4075	4075	4075	4075	5
389	20240402	123800	1002540185	4075	4075	4075	4075	100
390	20240402	123700	1002132685	4075	4075	4075	4075	99
391	20240402	123600	1001729260	4085	4085	4085	4085	10
392	20240402	123500	1001688410	4085	4075	4085	4075	605
393	20240402	123400	999222725	4075	4075	4075	4075	761
394	20240402	123300	996121650	4075	4075	4075	4075	250
395	20240402	123200	995102900	4080	4085	4085	4080	1032
396	20240402	123100	990892300	4080	4080	4080	4080	810
397	20240402	123000	987587500	4085	4085	4085	4085	232
398	20240402	122900	986639780	4085	4085	4085	4085	0
399	20240402	122800	986639780	4085	4095	4095	4085	2362
400	20240402	122700	976985045	4090	4090	4090	4090	188
401	20240402	122600	976216125	4100	4100	4100	4100	0
402	20240402	122500	976216125	4100	4100	4100	4100	26
403	20240402	122400	976109525	4100	4110	4110	4095	4885
404	20240402	122300	956044980	4110	4110	4110	4110	1000
405	20240402	122200	951934980	4115	4110	4115	4105	1086
406	20240402	122100	947471165	4110	4110	4110	4110	0
407	20240402	122000	947471165	4110	4110	4110	4110	0
408	20240402	121900	947471165	4110	4110	4110	4110	5
409	20240402	121800	947450615	4100	4110	4110	4100	60
410	20240402	121700	947204125	4100	4100	4100	4100	7
411	20240402	121600	947175425	4100	4100	4100	4100	2421
412	20240402	121500	937249325	4105	4105	4105	4105	0
413	20240402	121400	937249325	4105	4105	4105	4105	250
414	20240402	121300	936223075	4105	4105	4105	4105	466
415	20240402	121200	934310145	4105	4110	4110	4105	1060
416	20240402	121100	929958740	4110	4105	4110	4105	201
417	20240402	121000	929132635	4120	4120	4120	4120	200
418	20240402	120900	928308635	4120	4120	4120	4120	0
419	20240402	120800	928308635	4120	4110	4120	4105	2131
420	20240402	120700	919557335	4115	4120	4120	4115	547
421	20240402	120600	917306415	4120	4120	4120	4120	4
422	20240402	120500	917289935	4120	4120	4120	4120	93
423	20240402	120400	916906775	4120	4120	4120	4120	464
424	20240402	120300	914995095	4120	4120	4120	4120	5
425	20240402	120200	914974495	4125	4125	4125	4125	10
426	20240402	120100	914933245	4125	4125	4125	4125	6
427	20240402	120000	914908495	4120	4120	4120	4120	51
428	20240402	115900	914698375	4125	4125	4125	4125	868
429	20240402	115800	911117875	4125	4125	4125	4125	1
430	20240402	115700	911113750	4130	4130	4130	4130	1007
431	20240402	115600	906954840	4130	4130	4130	4130	166
432	20240402	115500	906269260	4130	4130	4130	4130	1
433	20240402	115400	906265130	4130	4130	4130	4130	0
434	20240402	115300	906265130	4130	4130	4130	4130	3
435	20240402	115200	906252740	4130	4130	4130	4130	295
436	20240402	115100	905034390	4130	4125	4130	4125	121
437	20240402	115000	904534790	4130	4125	4135	4125	6
438	20240402	114900	904510015	4135	4120	4135	4120	233
439	20240402	114800	903549220	4130	4125	4130	4125	22
440	20240402	114700	903458370	4130	4120	4130	4120	12
441	20240402	114600	903408820	4135	4120	4135	4120	37
442	20240402	114500	903255990	4130	4120	4130	4115	1001
443	20240402	114400	899134620	4120	4130	4130	4120	127
444	20240402	114300	898611260	4135	4135	4135	4135	1
445	20240402	114200	898607125	4130	4135	4135	4130	1102
446	20240402	114100	894055815	4135	4135	4135	4135	163
447	20240402	114000	893381810	4135	4135	4135	4135	483
448	20240402	113900	891384605	4135	4130	4135	4130	1007
449	20240402	113800	887224245	4135	4140	4140	4135	200
450	20240402	113700	886396745	4140	4130	4140	4130	429
451	20240402	113600	884623945	4130	4130	4130	4130	0
452	20240402	113500	884623945	4130	4130	4130	4130	6
453	20240402	113400	884599165	4145	4145	4145	4145	0
454	20240402	113300	884599165	4145	4130	4145	4130	5052
455	20240402	113200	863684820	4115	4115	4115	4115	35
456	20240402	113100	863540795	4135	4130	4135	4130	7758
457	20240402	113000	831500250	4135	4120	4135	4120	2244
458	20240402	112900	822235490	4115	4120	4120	4115	134
459	20240402	112800	821683420	4120	4120	4120	4120	0
460	20240402	112700	821683420	4120	4130	4130	4120	121
461	20240402	112600	821184685	4130	4120	4130	4120	32
462	20240402	112500	821052540	4130	4125	4130	4120	2150
463	20240402	112400	812176530	4135	4120	4135	4120	12
464	20240402	112300	812126925	4135	4115	4135	4115	122
465	20240402	112200	811623240	4100	4130	4130	4100	1673
466	20240402	112100	804749305	4130	4130	4130	4130	107
467	20240402	112000	804307395	4130	4130	4135	4125	984
468	20240402	111900	800245875	4130	4135	4140	4130	1710
469	20240402	111800	793166805	4140	4145	4145	4135	2820
470	20240402	111700	781493105	4145	4145	4150	4145	3435
471	20240402	111600	767249525	4150	4120	4150	4120	10787
472	20240402	111500	722617985	4120	4115	4125	4115	2003
473	20240402	111400	714366590	4115	4110	4115	4110	1187
474	20240402	111300	709485215	4110	4115	4115	4110	1502
475	20240402	111200	703311865	4110	4110	4110	4105	513
476	20240402	111100	701203445	4105	4090	4105	4090	750
477	20240402	111000	698135790	4105	4105	4105	4105	1
478	20240402	110900	698131685	4090	4090	4090	4090	952
479	20240402	110800	694238005	4090	4090	4090	4090	1274
480	20240402	110700	689027345	4085	4090	4090	4085	121
481	20240402	110600	688533055	4090	4090	4090	4090	7
482	20240402	110500	688504425	4090	4090	4090	4090	918
483	20240402	110400	684749805	4090	4085	4090	4085	1722
484	20240402	110300	677706850	4090	4090	4090	4090	283
485	20240402	110200	676549380	4090	4090	4090	4090	363
486	20240402	110100	675064710	4095	4100	4100	4095	79
487	20240402	110000	674740955	4100	4100	4100	4100	89
488	20240402	105900	674376055	4095	4095	4100	4080	209
489	20240402	105800	673522870	4095	4085	4095	4080	166
490	20240402	105700	672844750	4090	4090	4090	4090	249
491	20240402	105600	671826340	4085	4085	4085	4085	701
492	20240402	105500	668962755	4085	4090	4090	4085	562
493	20240402	105400	666664305	4090	4090	4090	4090	31
494	20240402	105300	666537515	4090	4090	4090	4090	260
495	20240402	105200	665474115	4090	4090	4100	4090	3197
496	20240402	105100	652387200	4095	4100	4100	4095	1048
497	20240402	105000	648095400	4090	4090	4090	4090	0
498	20240402	104900	648095400	4090	4090	4090	4090	0
499	20240402	104800	648095400	4090	4090	4090	4090	0
500	20240402	104700	648095400	4090	4090	4090	4090	3
501	20240402	104600	648083130	4090	4090	4090	4090	54
502	20240402	104500	647862270	4090	4090	4090	4090	7
503	20240402	104400	647833640	4090	4100	4100	4090	1403
504	20240402	104300	642087640	4110	4115	4120	4105	400
505	20240402	104200	640445080	4110	4115	4115	4110	3586
506	20240402	104100	625701140	4115	4115	4115	4115	225
507	20240402	104000	624775265	4120	4125	4125	4115	2171
508	20240402	103900	615833455	4120	4125	4125	4120	72
509	20240402	103800	615536635	4125	4120	4125	4120	193
510	20240402	103700	614740530	4125	4125	4130	4125	1395
511	20240402	103600	608982300	4125	4125	4130	4125	1177
512	20240402	103500	604125455	4125	4125	4125	4125	506
513	20240402	103400	602038205	4125	4120	4130	4120	7158
514	20240402	103300	572534220	4120	4100	4120	4100	4774
515	20240402	103200	552920995	4100	4105	4105	4100	2313
516	20240402	103100	543431130	4105	4105	4105	4105	1304
517	20240402	103000	538078210	4105	4105	4105	4105	1251
518	20240402	102900	532942855	4105	4100	4105	4100	467
519	20240402	102800	531027905	4110	4110	4110	4110	8
520	20240402	102700	530995025	4100	4105	4110	4100	1139
521	20240402	102600	526319650	4105	4105	4105	4105	456
522	20240402	102500	524447770	4105	4105	4105	4105	825
523	20240402	102400	521061145	4105	4100	4105	4100	1300
524	20240402	102300	515726145	4100	4100	4100	4100	1450
525	20240402	102200	509781145	4100	4100	4100	4100	646
526	20240402	102100	507132545	4085	4085	4085	4085	50
527	20240402	102000	506928295	4100	4100	4100	4100	0
528	20240402	101900	506928295	4100	4095	4100	4095	997
529	20240402	101800	502841585	4095	4095	4095	4095	2
530	20240402	101700	502833395	4105	4080	4105	4080	5611
531	20240402	101600	479861035	4085	4085	4085	4085	30
532	20240402	101500	479738485	4085	4085	4085	4085	1
533	20240402	101400	479734400	4090	4090	4090	4090	516
534	20240402	101300	477623960	4090	4090	4090	4090	1
535	20240402	101200	477619870	4090	4075	4090	4075	304
536	20240402	101100	476381055	4080	4075	4080	4075	294
537	20240402	101000	475181560	4075	4080	4080	4075	3202
538	20240402	100900	462129815	4080	4085	4085	4080	602
539	20240402	100800	459672070	4085	4085	4085	4085	243
540	20240402	100700	458679415	4085	4085	4085	4085	761
541	20240402	100600	455570730	4085	4095	4095	4085	3061
542	20240402	100500	443050420	4095	4095	4095	4095	1
543	20240402	100400	443046325	4095	4095	4095	4095	615
544	20240402	100300	440527900	4100	4100	4100	4100	15
545	20240402	100200	440466400	4105	4105	4105	4105	0
546	20240402	100100	440466400	4105	4105	4105	4100	2370
547	20240402	100000	430744390	4105	4105	4110	4105	26
548	20240402	095900	430637650	4105	4105	4105	4105	1745
549	20240402	095800	423474425	4105	4110	4110	4105	245
550	20240402	095700	422468580	4110	4100	4115	4100	97
551	20240402	095600	422069950	4100	4115	4120	4095	4533
552	20240402	095500	403448795	4115	4100	4115	4100	7940
553	20240402	095400	370812170	4100	4100	4105	4100	3069
554	20240402	095300	358223270	4100	4095	4105	4090	2420
555	20240402	095200	348302025	4100	4085	4100	4085	5841
556	20240402	095100	324395450	4085	4090	4090	4085	718
557	20240402	095000	321462165	4090	4085	4095	4085	3136
558	20240402	094900	308640845	4085	4090	4090	4075	635
559	20240402	094800	306052390	4085	4085	4090	4080	2093
560	20240402	094700	297502525	4080	4075	4080	4075	1117
561	20240402	094600	292945300	4075	4075	4080	4070	704
562	20240402	094500	290076500	4070	4070	4070	4070	550
563	20240402	094400	287838000	4075	4075	4075	4070	1797
564	20240402	094300	280519595	4075	4075	4075	4075	1112
565	20240402	094200	275988195	4075	4075	4075	4075	1326
566	20240402	094100	270584745	4070	4070	4070	4070	715
567	20240402	094000	267674695	4070	4065	4085	4065	910
568	20240402	093900	263962010	4085	4065	4090	4065	903
569	20240402	093800	260273285	4080	4065	4080	4065	601
570	20240402	093700	257821220	4080	4080	4080	4080	0
571	20240402	093600	257821220	4080	4065	4080	4065	802
572	20240402	093500	254553085	4075	4065	4075	4065	1777
573	20240402	093400	247329570	4065	4070	4070	4065	1183
574	20240402	093300	242517160	4070	4065	4070	4065	236
575	20240402	093200	241556795	4060	4060	4080	4055	2479
576	20240402	093100	231450355	4075	4060	4075	4060	301
577	20240402	093000	230223795	4055	4060	4075	4055	108
578	20240402	092900	229785655	4075	4075	4075	4075	0
579	20240402	092800	229785655	4075	4060	4075	4060	1006
580	20240402	092700	225701250	4055	4070	4075	4055	70
581	20240402	092600	225417115	4070	4050	4075	4050	1386
582	20240402	092500	219774110	4070	4065	4070	4035	1174
583	20240402	092400	215034935	4055	4070	4070	4040	293
584	20240402	092300	213848010	4070	4040	4070	4040	12076
585	20240402	092200	164981290	4040	4040	4040	4040	400
586	20240402	092100	163365290	4040	4045	4045	4040	317
587	20240402	092000	162083205	4045	4055	4055	4045	601
588	20240402	091900	159652150	4050	4060	4060	4050	867
589	20240402	091800	156138495	4060	4060	4060	4060	200
590	20240402	091700	155326495	4060	4060	4060	4055	870
591	20240402	091600	151796795	4060	4070	4080	4060	13
592	20240402	091500	151743975	4070	4075	4080	4070	1725
593	20240402	091400	144718810	4075	4085	4085	4070	608
594	20240402	091300	142238930	4085	4085	4090	4085	2039
595	20240402	091200	133909610	4070	4070	4070	4060	2066
596	20240402	091100	125501050	4070	4070	4070	4070	1285
597	20240402	091000	120271100	4090	4070	4090	4060	899
598	20240402	090900	116617170	4060	4080	4090	4060	1460
599	20240402	090800	110659855	4085	4090	4100	4080	2243
600	20240402	090700	101489535	4095	4075	4100	4075	3838
601	20240402	090600	85765130	4060	4085	4100	4060	6072
602	20240402	090500	60966605	4090	4075	4095	4070	4853
603	20240402	090400	41141050	4070	4055	4075	4055	1136
604	20240402	090300	36518780	4055	4050	4055	4050	192
605	20240402	090200	35741135	4050	4030	4050	4020	3552
606	20240402	090100	21403845	4030	4035	4035	4015	2865
607	20240402	090000	9873245	4045	4040	4045	4040	2243