KissMeData/037460/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191200	2169359660	8860	8860	8860	8860	3764
3	20240402	191100	2169359660	8860	8860	8860	8860	0
4	20240402	191000	2169359660	8860	8860	8860	8860	0
5	20240402	190900	2169359660	8860	8860	8860	8860	0
6	20240402	190800	2169359660	8860	8860	8860	8860	0
7	20240402	190700	2169359660	8860	8860	8860	8860	0
8	20240402	190600	2169359660	8860	8860	8860	8860	0
9	20240402	190500	2169359660	8860	8860	8860	8860	0
10	20240402	190400	2169359660	8860	8860	8860	8860	0
11	20240402	190300	2169359660	8860	8860	8860	8860	0
12	20240402	190200	2169359660	8860	8860	8860	8860	0
13	20240402	190100	2169359660	8860	8860	8860	8860	0
14	20240402	190000	2169359660	8860	8860	8860	8860	0
15	20240402	185900	2169359660	8860	8860	8860	8860	0
16	20240402	185800	2169359660	8860	8860	8860	8860	0
17	20240402	185700	2169359660	8860	8860	8860	8860	0
18	20240402	185600	2169359660	8860	8860	8860	8860	0
19	20240402	185500	2169359660	8860	8860	8860	8860	0
20	20240402	185400	2169359660	8860	8860	8860	8860	0
21	20240402	185300	2169359660	8860	8860	8860	8860	0
22	20240402	185200	2169359660	8860	8860	8860	8860	0
23	20240402	185100	2169359660	8860	8860	8860	8860	0
24	20240402	185000	2169359660	8860	8860	8860	8860	0
25	20240402	184900	2169359660	8860	8860	8860	8860	0
26	20240402	184800	2169359660	8860	8860	8860	8860	0
27	20240402	184700	2169359660	8860	8860	8860	8860	0
28	20240402	184600	2169359660	8860	8860	8860	8860	0
29	20240402	184500	2169359660	8860	8860	8860	8860	0
30	20240402	184400	2169359660	8860	8860	8860	8860	0
31	20240402	184300	2169359660	8860	8860	8860	8860	0
32	20240402	184200	2169359660	8860	8860	8860	8860	3764
33	20240402	184100	2169359660	8860	8860	8860	8860	0
34	20240402	184000	2169359660	8860	8860	8860	8860	0
35	20240402	183900	2169359660	8860	8860	8860	8860	0
36	20240402	183800	2169359660	8860	8860	8860	8860	0
37	20240402	183700	2169359660	8860	8860	8860	8860	0
38	20240402	183600	2169359660	8860	8860	8860	8860	0
39	20240402	183500	2169359660	8860	8860	8860	8860	0
40	20240402	183400	2169359660	8860	8860	8860	8860	0
41	20240402	183300	2169359660	8860	8860	8860	8860	0
42	20240402	183200	2169359660	8860	8860	8860	8860	0
43	20240402	183100	2169359660	8860	8860	8860	8860	0
44	20240402	183000	2169359660	8860	8860	8860	8860	0
45	20240402	182900	2169359660	8860	8860	8860	8860	0
46	20240402	182800	2169359660	8860	8860	8860	8860	0
47	20240402	182700	2169359660	8860	8860	8860	8860	0
48	20240402	182600	2169359660	8860	8860	8860	8860	0
49	20240402	182500	2169359660	8860	8860	8860	8860	0
50	20240402	182400	2169359660	8860	8860	8860	8860	0
51	20240402	182300	2169359660	8860	8860	8860	8860	0
52	20240402	182200	2169359660	8860	8860	8860	8860	0
53	20240402	182100	2169359660	8860	8860	8860	8860	0
54	20240402	182000	2169359660	8860	8860	8860	8860	0
55	20240402	181900	2169359660	8860	8860	8860	8860	0
56	20240402	181800	2169359660	8860	8860	8860	8860	0
57	20240402	181700	2169359660	8860	8860	8860	8860	0
58	20240402	181600	2169359660	8860	8860	8860	8860	0
59	20240402	181500	2169359660	8860	8860	8860	8860	0
60	20240402	181400	2169359660	8860	8860	8860	8860	0
61	20240402	181300	2169359660	8860	8860	8860	8860	0
62	20240402	181200	2169359660	8860	8860	8860	8860	3764
63	20240402	181100	2169359660	8860	8860	8860	8860	0
64	20240402	181000	2169359660	8860	8860	8860	8860	0
65	20240402	180900	2169359660	8860	8860	8860	8860	0
66	20240402	180800	2169359660	8860	8860	8860	8860	0
67	20240402	180700	2169359660	8860	8860	8860	8860	0
68	20240402	180600	2169359660	8860	8860	8860	8860	0
69	20240402	180500	2169359660	8860	8860	8860	8860	0
70	20240402	180400	2169359660	8860	8860	8860	8860	0
71	20240402	180300	2169359660	8860	8860	8860	8860	0
72	20240402	180200	2169359660	8860	8860	8860	8860	0
73	20240402	180100	2169359660	8860	8860	8860	8860	0
74	20240402	180000	2169359660	8860	8860	8860	8860	0
75	20240402	175900	2169359660	8860	8860	8860	8860	0
76	20240402	175800	2169359660	8860	8860	8860	8860	0
77	20240402	175700	2169359660	8860	8860	8860	8860	0
78	20240402	175600	2169359660	8860	8860	8860	8860	0
79	20240402	175500	2169359660	8860	8860	8860	8860	0
80	20240402	175400	2169359660	8860	8860	8860	8860	0
81	20240402	175300	2169359660	8860	8860	8860	8860	0
82	20240402	175200	2169359660	8860	8860	8860	8860	0
83	20240402	175100	2169359660	8860	8860	8860	8860	0
84	20240402	175000	2169359660	8860	8860	8860	8860	0
85	20240402	174900	2169359660	8860	8860	8860	8860	0
86	20240402	174800	2169359660	8860	8860	8860	8860	0
87	20240402	174700	2169359660	8860	8860	8860	8860	0
88	20240402	174600	2169359660	8860	8860	8860	8860	0
89	20240402	174500	2169359660	8860	8860	8860	8860	0
90	20240402	174400	2169359660	8860	8860	8860	8860	0
91	20240402	174300	2169359660	8860	8860	8860	8860	0
92	20240402	174200	2169359660	8860	8860	8860	8860	3764
93	20240402	174100	2169359660	8860	8860	8860	8860	0
94	20240402	174000	2169359660	8860	8860	8860	8860	0
95	20240402	173900	2169359660	8860	8860	8860	8860	0
96	20240402	173800	2169359660	8860	8860	8860	8860	0
97	20240402	173700	2169359660	8860	8860	8860	8860	0
98	20240402	173600	2169359660	8860	8860	8860	8860	0
99	20240402	173500	2169359660	8860	8860	8860	8860	0
100	20240402	173400	2169359660	8860	8860	8860	8860	0
101	20240402	173300	2169359660	8860	8860	8860	8860	0
102	20240402	173200	2169359660	8860	8860	8860	8860	0
103	20240402	173100	2169359660	8860	8860	8860	8860	0
104	20240402	173000	2169359660	8860	8860	8860	8860	0
105	20240402	172900	2169359660	8860	8860	8860	8860	0
106	20240402	172800	2169359660	8860	8860	8860	8860	0
107	20240402	172700	2169359660	8860	8860	8860	8860	0
108	20240402	172600	2169359660	8860	8860	8860	8860	0
109	20240402	172500	2169359660	8860	8860	8860	8860	0
110	20240402	172400	2169359660	8860	8860	8860	8860	0
111	20240402	172300	2169359660	8860	8860	8860	8860	0
112	20240402	172200	2169359660	8860	8860	8860	8860	0
113	20240402	172100	2169359660	8860	8860	8860	8860	0
114	20240402	172000	2169359660	8860	8860	8860	8860	0
115	20240402	171900	2169359660	8860	8860	8860	8860	0
116	20240402	171800	2169359660	8860	8860	8860	8860	0
117	20240402	171700	2169359660	8860	8860	8860	8860	0
118	20240402	171600	2169359660	8860	8860	8860	8860	0
119	20240402	171500	2169359660	8860	8860	8860	8860	0
120	20240402	171400	2169359660	8860	8860	8860	8860	0
121	20240402	171300	2169359660	8860	8860	8860	8860	0
122	20240402	171200	2169359660	8860	8860	8860	8860	3764
123	20240402	171100	2169359660	8860	8860	8860	8860	0
124	20240402	171000	2169359660	8860	8860	8860	8860	0
125	20240402	170900	2169359660	8860	8860	8860	8860	0
126	20240402	170800	2169359660	8860	8860	8860	8860	0
127	20240402	170700	2169359660	8860	8860	8860	8860	0
128	20240402	170600	2169359660	8860	8860	8860	8860	0
129	20240402	170500	2169359660	8860	8860	8860	8860	0
130	20240402	170400	2169359660	8860	8860	8860	8860	0
131	20240402	170300	2169359660	8860	8860	8860	8860	0
132	20240402	170200	2169359660	8860	8860	8860	8860	0
133	20240402	170100	2169359660	8860	8860	8860	8860	0
134	20240402	170000	2169359660	8860	8860	8860	8860	0
135	20240402	165900	2169359660	8860	8860	8860	8860	0
136	20240402	165800	2169359660	8860	8860	8860	8860	0
137	20240402	165700	2169359660	8860	8860	8860	8860	0
138	20240402	165600	2169359660	8860	8860	8860	8860	0
139	20240402	165500	2169359660	8860	8860	8860	8860	0
140	20240402	165400	2169359660	8860	8860	8860	8860	0
141	20240402	165300	2169359660	8860	8860	8860	8860	0
142	20240402	165200	2169359660	8860	8860	8860	8860	0
143	20240402	165100	2169359660	8860	8860	8860	8860	0
144	20240402	165000	2169359660	8860	8860	8860	8860	0
145	20240402	164900	2169359660	8860	8860	8860	8860	0
146	20240402	164800	2169359660	8860	8860	8860	8860	0
147	20240402	164700	2169359660	8860	8860	8860	8860	0
148	20240402	164600	2169359660	8860	8860	8860	8860	0
149	20240402	164500	2169359660	8860	8860	8860	8860	0
150	20240402	164400	2169359660	8860	8860	8860	8860	0
151	20240402	164300	2169359660	8860	8860	8860	8860	0
152	20240402	164200	2169359660	8860	8860	8860	8860	3764
153	20240402	164100	2169359660	8860	8860	8860	8860	0
154	20240402	164000	2169359660	8860	8860	8860	8860	0
155	20240402	163900	2169359660	8860	8860	8860	8860	0
156	20240402	163800	2169359660	8860	8860	8860	8860	0
157	20240402	163700	2169359660	8860	8860	8860	8860	0
158	20240402	163600	2169359660	8860	8860	8860	8860	0
159	20240402	163500	2169359660	8860	8860	8860	8860	0
160	20240402	163400	2169359660	8860	8860	8860	8860	0
161	20240402	163300	2169359660	8860	8860	8860	8860	0
162	20240402	163200	2169359660	8860	8860	8860	8860	0
163	20240402	163100	2169359660	8860	8860	8860	8860	0
164	20240402	163000	2169359660	8860	8860	8860	8860	0
165	20240402	162900	2169359660	8860	8860	8860	8860	0
166	20240402	162800	2169359660	8860	8860	8860	8860	0
167	20240402	162700	2169359660	8860	8860	8860	8860	0
168	20240402	162600	2169359660	8860	8860	8860	8860	0
169	20240402	162500	2169359660	8860	8860	8860	8860	0
170	20240402	162400	2169359660	8860	8860	8860	8860	0
171	20240402	162300	2169359660	8860	8860	8860	8860	0
172	20240402	162200	2169359660	8860	8860	8860	8860	0
173	20240402	162100	2169359660	8860	8860	8860	8860	0
174	20240402	162000	2169359660	8860	8860	8860	8860	0
175	20240402	161900	2169359660	8860	8860	8860	8860	0
176	20240402	161800	2169359660	8860	8860	8860	8860	0
177	20240402	161700	2169359660	8860	8860	8860	8860	0
178	20240402	161600	2169359660	8860	8860	8860	8860	0
179	20240402	161500	2169359660	8860	8860	8860	8860	0
180	20240402	161400	2169359660	8860	8860	8860	8860	0
181	20240402	161300	2169359660	8860	8860	8860	8860	0
182	20240402	161200	2169359660	8860	8860	8860	8860	3764
183	20240402	161100	2169359660	8860	8860	8860	8860	0
184	20240402	161000	2169359660	8860	8860	8860	8860	0
185	20240402	160900	2169359660	8860	8860	8860	8860	0
186	20240402	160800	2169359660	8860	8860	8860	8860	0
187	20240402	160700	2169359660	8860	8860	8860	8860	0
188	20240402	160600	2169359660	8860	8860	8860	8860	0
189	20240402	160500	2169359660	8860	8860	8860	8860	0
190	20240402	160400	2169359660	8860	8860	8860	8860	0
191	20240402	160300	2169359660	8860	8860	8860	8860	0
192	20240402	160200	2169359660	8860	8860	8860	8860	0
193	20240402	160100	2169359660	8860	8860	8860	8860	0
194	20240402	160000	2169359660	8860	8860	8860	8860	0
195	20240402	155900	2169359660	8860	8860	8860	8860	0
196	20240402	155800	2169359660	8860	8860	8860	8860	0
197	20240402	155700	2169359660	8860	8860	8860	8860	0
198	20240402	155600	2169359660	8860	8860	8860	8860	0
199	20240402	155500	2169359660	8860	8860	8860	8860	0
200	20240402	155400	2169359660	8860	8860	8860	8860	0
201	20240402	155300	2169359660	8860	8860	8860	8860	0
202	20240402	155200	2169359660	8860	8860	8860	8860	0
203	20240402	155100	2169359660	8860	8860	8860	8860	0
204	20240402	155000	2169359660	8860	8860	8860	8860	0
205	20240402	154900	2169359660	8860	8860	8860	8860	0
206	20240402	154800	2169359660	8860	8860	8860	8860	0
207	20240402	154700	2169359660	8860	8860	8860	8860	0
208	20240402	154600	2169359660	8860	8860	8860	8860	0
209	20240402	154500	2169359660	8860	8860	8860	8860	0
210	20240402	154400	2169359660	8860	8860	8860	8860	0
211	20240402	154300	2169359660	8860	8860	8860	8860	0
212	20240402	154200	2169359660	8860	8860	8860	8860	3764
213	20240402	154100	2169359660	8860	8860	8860	8860	0
214	20240402	154000	2169359660	8860	8860	8860	8860	0
215	20240402	153900	2169359660	8860	8860	8860	8860	0
216	20240402	153800	2169359660	8860	8860	8860	8860	0
217	20240402	153700	2169359660	8860	8860	8860	8860	0
218	20240402	153600	2169359660	8860	8860	8860	8860	0
219	20240402	153500	2169359660	8860	8860	8860	8860	0
220	20240402	153400	2169359660	8860	8860	8860	8860	0
221	20240402	153300	2169359660	8860	8860	8860	8860	0
222	20240402	153200	2169359660	8860	8860	8860	8860	0
223	20240402	153100	2169359660	8860	8860	8860	8860	0
224	20240402	153000	2169359660	8860	8860	8860	8860	3764
225	20240402	152900	2136010620	8890	8890	8890	8890	0
226	20240402	152800	2136010620	8890	8890	8890	8890	0
227	20240402	152700	2136010620	8890	8890	8890	8890	0
228	20240402	152600	2136010620	8890	8890	8890	8890	0
229	20240402	152500	2136010620	8890	8890	8890	8890	0
230	20240402	152400	2136010620	8890	8890	8890	8890	0
231	20240402	152300	2136010620	8890	8890	8890	8890	0
232	20240402	152200	2136010620	8890	8890	8890	8890	0
233	20240402	152100	2136010620	8890	8890	8890	8890	0
234	20240402	152000	2136010620	8890	8890	8890	8890	0
235	20240402	151900	2136010620	8890	8880	8890	8870	568
236	20240402	151800	2130967730	8880	8880	8880	8880	16
237	20240402	151700	2130825650	8880	8890	8890	8880	229
238	20240402	151600	2128789870	8890	8900	8910	8890	1616
239	20240402	151500	2114420070	8900	8920	8920	8900	1107
240	20240402	151400	2104553770	8910	8920	8920	8910	254
241	20240402	151300	2102289090	8920	8900	8920	8900	561
242	20240402	151200	2097290450	8900	8900	8900	8900	791
243	20240402	151100	2090250550	8900	8890	8900	8890	369
244	20240402	151000	2086966560	8900	8860	8900	8860	843
245	20240402	150900	2079475890	8860	8860	8860	8860	0
246	20240402	150800	2079475890	8860	8890	8890	8860	1177
247	20240402	150700	2069039420	8890	8890	8890	8890	117
248	20240402	150600	2067999290	8890	8880	8890	8880	63
249	20240402	150500	2067439350	8880	8880	8880	8880	0
250	20240402	150400	2067439350	8880	8880	8880	8880	12
251	20240402	150300	2067332790	8880	8880	8880	8880	80
252	20240402	150200	2066622390	8880	8880	8880	8880	50
253	20240402	150100	2066178390	8880	8880	8880	8880	1
254	20240402	150000	2066169510	8890	8890	8890	8890	50
255	20240402	145900	2065725010	8870	8900	8900	8860	530
256	20240402	145800	2061019970	8900	8890	8900	8890	553
257	20240402	145700	2056100930	8870	8890	8890	8860	342
258	20240402	145600	2053064040	8880	8880	8880	8880	163
259	20240402	145500	2051616600	8870	8870	8870	8870	20
260	20240402	145400	2051439200	8870	8870	8870	8870	73
261	20240402	145300	2050791690	8860	8910	8910	8860	1327
262	20240402	145200	2039012080	8910	8910	8910	8910	56
263	20240402	145100	2038513120	8900	8900	8900	8900	0
264	20240402	145000	2038513120	8900	8890	8900	8890	984
265	20240402	144900	2029755570	8900	8900	8900	8900	1
266	20240402	144800	2029746670	8890	8890	8890	8890	346
267	20240402	144700	2026670730	8890	8890	8890	8890	27
268	20240402	144600	2026430700	8880	8890	8890	8880	2
269	20240402	144500	2026412930	8880	8890	8890	8880	57
270	20240402	144400	2025906210	8880	8890	8890	8880	10
271	20240402	144300	2025817360	8890	8890	8890	8890	88
272	20240402	144200	2025035040	8890	8890	8890	8890	112
273	20240402	144100	2024039360	8900	8900	8900	8900	300
274	20240402	144000	2021369360	8900	8900	8900	8900	2
275	20240402	143900	2021351560	8900	8890	8900	8890	341
276	20240402	143800	2018317410	8880	8890	8890	8880	66
277	20240402	143700	2017731030	8880	8880	8880	8880	100
278	20240402	143600	2016843030	8880	8880	8880	8880	0
279	20240402	143500	2016843030	8880	8880	8880	8880	5
280	20240402	143400	2016798630	8880	8880	8880	8880	100
281	20240402	143300	2015910630	8880	8880	8880	8880	3
282	20240402	143200	2015883990	8890	8890	8890	8890	32
283	20240402	143100	2015599510	8890	8890	8890	8890	0
284	20240402	143000	2015599510	8890	8880	8890	8880	85
285	20240402	142900	2014844460	8880	8900	8900	8880	61
286	20240402	142800	2014302540	8900	8890	8900	8890	101
287	20240402	142700	2013404640	8890	8890	8890	8890	0
288	20240402	142600	2013404640	8890	8900	8900	8890	185
289	20240402	142500	2011758420	8890	8900	8900	8890	26
290	20240402	142400	2011527040	8900	8900	8900	8900	42
291	20240402	142300	2011153240	8900	8900	8900	8900	12
292	20240402	142200	2011046440	8900	8910	8910	8900	35
293	20240402	142100	2010734710	8910	8910	8910	8910	24
294	20240402	142000	2010520870	8910	8910	8910	8910	123
295	20240402	141900	2009424940	8910	8900	8910	8860	175
296	20240402	141800	2007869860	8900	8880	8900	8880	1705
297	20240402	141700	1992699240	8880	8880	8880	8880	29
298	20240402	141600	1992441720	8880	8890	8890	8880	58
299	20240402	141500	1991926340	8890	8890	8900	8880	253
300	20240402	141400	1989676970	8890	8890	8890	8890	177
301	20240402	141300	1988103440	8880	8880	8880	8880	50
302	20240402	141200	1987659440	8860	8870	8870	8860	877
303	20240402	141100	1979887800	8870	8870	8870	8870	313
304	20240402	141000	1977111490	8870	8870	8870	8870	400
305	20240402	140900	1973563490	8870	8890	8890	8870	63
306	20240402	140800	1973004060	8890	8890	8890	8890	24
307	20240402	140700	1972790700	8890	8880	8890	8880	20
308	20240402	140600	1972613000	8880	8890	8890	8880	13
309	20240402	140500	1972497440	8890	8890	8890	8890	24
310	20240402	140400	1972284080	8890	8890	8890	8890	25
311	20240402	140300	1972061830	8890	8890	8890	8890	33
312	20240402	140200	1971768460	8900	8900	8900	8900	24
313	20240402	140100	1971554860	8900	8900	8900	8900	23
314	20240402	140000	1971350160	8900	8900	8900	8900	6
315	20240402	135900	1971296760	8880	8860	8880	8860	943
316	20240402	135800	1962941280	8880	8880	8880	8880	0
317	20240402	135700	1962941280	8880	8870	8880	8860	120
318	20240402	135600	1961876050	8880	8880	8880	8880	0
319	20240402	135500	1961876050	8880	8880	8880	8880	127
320	20240402	135400	1960748290	8890	8890	8890	8890	11
321	20240402	135300	1960650500	8900	8900	8900	8900	5
322	20240402	135200	1960606000	8900	8900	8900	8900	46
323	20240402	135100	1960196600	8900	8860	8900	8850	3144
324	20240402	135000	1932344950	8870	8870	8870	8870	830
325	20240402	134900	1924982850	8870	8870	8870	8870	70
326	20240402	134800	1924361950	8870	8870	8870	8870	0
327	20240402	134700	1924361950	8870	8870	8890	8870	971
328	20240402	134600	1915740480	8870	8870	8870	8870	197
329	20240402	134500	1913993090	8890	8880	8890	8880	116
330	20240402	134400	1912962850	8910	8910	8910	8910	10
331	20240402	134300	1912873750	8910	8930	8930	8900	561
332	20240402	134200	1907877950	8930	8880	8930	8870	571
333	20240402	134100	1902801400	8880	8880	8880	8880	900
334	20240402	134000	1894809400	8880	8910	8910	8880	389
335	20240402	133900	1891353640	8920	8920	8920	8920	50
336	20240402	133800	1890907640	8920	8920	8920	8920	14
337	20240402	133700	1890782760	8900	8920	8920	8900	501
338	20240402	133600	1886323840	8900	8900	8900	8900	0
339	20240402	133500	1886323840	8900	8910	8920	8900	178
340	20240402	133400	1884738210	8920	8920	8920	8920	0
341	20240402	133300	1884738210	8920	8920	8920	8920	0
342	20240402	133200	1884738210	8920	8920	8920	8920	1
343	20240402	133100	1884729290	8920	8920	8920	8920	20
344	20240402	133000	1884550890	8920	8920	8920	8920	100
345	20240402	132900	1883658890	8960	8920	8960	8910	762
346	20240402	132800	1876862200	8930	8930	8930	8930	98
347	20240402	132700	1875987060	8930	8930	8930	8930	80
348	20240402	132600	1875272660	8930	8930	8930	8930	0
349	20240402	132500	1875272660	8930	8960	8960	8930	180
350	20240402	132400	1873662750	8980	8970	8980	8970	79
351	20240402	132300	1872953340	8970	8970	8970	8970	89
352	20240402	132200	1872155010	8960	8960	8960	8960	378
353	20240402	132100	1868768130	8960	8960	8960	8960	17
354	20240402	132000	1868615810	8960	8960	8960	8960	0
355	20240402	131900	1868615810	8960	8960	8960	8960	15
356	20240402	131800	1868481410	8950	8950	8950	8950	600
357	20240402	131700	1863111410	8930	8950	8950	8930	23
358	20240402	131600	1862905990	8950	8950	8950	8950	0
359	20240402	131500	1862905990	8950	8950	8950	8950	210
360	20240402	131400	1861026490	8930	8930	8930	8930	0
361	20240402	131300	1861026490	8930	8930	8960	8930	22
362	20240402	131200	1860830000	8930	8930	8930	8930	27
363	20240402	131100	1860588890	8960	8960	8960	8960	524
364	20240402	131000	1855893850	8960	8940	8960	8940	1156
365	20240402	130900	1845544090	8940	8930	8940	8930	2
366	20240402	130800	1845526220	8930	8930	8930	8930	56
367	20240402	130700	1845026140	8920	8930	8930	8920	110
368	20240402	130600	1844044140	8920	8930	8930	8920	37
369	20240402	130500	1843713920	8940	8940	8940	8940	36
370	20240402	130400	1843392080	8940	8950	8950	8940	71
371	20240402	130300	1842756770	8950	8950	8950	8940	39
372	20240402	130200	1842407740	8950	8930	8950	8930	10
373	20240402	130100	1842318300	8950	8910	8950	8900	791
374	20240402	130000	1835262290	8920	8910	8920	8900	762
375	20240402	125900	1828477790	8910	8910	8910	8910	860
376	20240402	125800	1820815190	8920	8930	8930	8910	552
377	20240402	125700	1815893570	8940	8940	8940	8940	0
378	20240402	125600	1815893570	8940	8930	8950	8930	69
379	20240402	125500	1815276220	8920	8920	8920	8920	0
380	20240402	125400	1815276220	8920	8930	8930	8920	569
381	20240402	125300	1810195060	8940	8940	8940	8930	210
382	20240402	125200	1808319450	8930	8940	8940	8930	442
383	20240402	125100	1804370970	8940	8960	8960	8940	324
384	20240402	125000	1801470030	8940	8950	8950	8940	40
385	20240402	124900	1801112410	8940	8940	8940	8940	141
386	20240402	124800	1799851870	8970	8970	8970	8970	0
387	20240402	124700	1799851870	8970	8960	8980	8930	467
388	20240402	124600	1795674190	8960	8970	8980	8960	60
389	20240402	124500	1795135860	8970	8970	8970	8970	697
390	20240402	124400	1788883770	8970	8950	8970	8940	506
391	20240402	124300	1784353100	8960	8960	8960	8960	400
392	20240402	124200	1780769100	8970	8970	8970	8970	106
393	20240402	124100	1779818280	8970	8960	8970	8960	234
394	20240402	124000	1777720000	8960	8960	8960	8950	277
395	20240402	123900	1775238590	8960	8960	8960	8960	10
396	20240402	123800	1775148990	8970	8970	8970	8970	12
397	20240402	123700	1775041350	8980	8960	8980	8930	843
398	20240402	123600	1767497960	8960	8970	8970	8960	106
399	20240402	123500	1766548190	8990	8970	8990	8950	1164
400	20240402	123400	1756088000	8960	8970	8970	8950	644
401	20240402	123300	1750316570	8950	8950	8980	8950	330
402	20240402	123200	1747357430	8950	8950	8950	8950	360
403	20240402	123100	1744135430	8950	8980	8980	8950	1203
404	20240402	123000	1733356940	8990	8990	9010	8990	272
405	20240402	122900	1730909920	9000	9000	9020	9000	386
406	20240402	122800	1727435770	9000	9010	9010	9000	705
407	20240402	122700	1721086790	9010	9020	9040	9010	501
408	20240402	122600	1716570960	9020	9040	9040	9020	703
409	20240402	122500	1710224540	9050	9050	9050	9050	9
410	20240402	122400	1710143090	9050	9040	9050	9040	62
411	20240402	122300	1709582010	9040	9060	9060	9040	1517
412	20240402	122200	1695840110	9050	9040	9060	9030	658
413	20240402	122100	1689888100	9030	9030	9040	9030	172
414	20240402	122000	1688334770	9030	9040	9050	9030	2690
415	20240402	121900	1664009400	9030	9030	9050	9030	310
416	20240402	121800	1661207610	9030	9050	9050	9030	51
417	20240402	121700	1660746630	9040	9040	9050	9040	323
418	20240402	121600	1657825710	9040	9040	9060	9040	62
419	20240402	121500	1657265080	9040	9050	9050	9040	282
420	20240402	121400	1654715010	9050	9050	9060	9050	380
421	20240402	121300	1651273700	9070	9050	9070	9050	1824
422	20240402	121200	1634741120	9050	9050	9050	9030	145
423	20240402	121100	1633429040	9050	9050	9050	9050	115
424	20240402	121000	1632388290	9050	9060	9060	9050	51
425	20240402	120900	1631926300	9050	9050	9060	9030	120
426	20240402	120800	1630839930	9060	9030	9060	9030	726
427	20240402	120700	1624275590	9020	9020	9020	9020	3
428	20240402	120600	1624248530	9020	9030	9030	9020	1551
429	20240402	120500	1610245900	9030	9020	9030	9020	136
430	20240402	120400	1609017840	9020	9020	9020	9020	236
431	20240402	120300	1606889120	9020	9020	9020	9020	0
432	20240402	120200	1606889120	9020	9040	9050	9020	767
433	20240402	120100	1599959080	9050	9050	9060	9020	1184
434	20240402	120000	1589235250	9040	9040	9050	9040	795
435	20240402	115900	1582043190	9020	9020	9050	9010	2303
436	20240402	115800	1561230580	9010	9000	9020	9000	150
437	20240402	115700	1559878110	9020	9020	9020	9020	60
438	20240402	115600	1559336910	9030	9010	9030	9000	182
439	20240402	115500	1557696630	9010	9010	9010	9010	29
440	20240402	115400	1557435340	9010	9020	9020	9010	894
441	20240402	115300	1549380380	9040	9040	9040	9040	1
442	20240402	115200	1549371340	9040	9010	9040	9010	155
443	20240402	115100	1547974260	9000	9040	9040	9000	572
444	20240402	115000	1542815450	9040	9060	9060	9000	2393
445	20240402	114900	1521231720	9060	9030	9060	9020	6376
446	20240402	114800	1463544130	9030	9020	9030	9020	658
447	20240402	114700	1457603900	9020	9010	9020	9010	779
448	20240402	114600	1450577500	9020	9020	9020	9010	375
449	20240402	114500	1447196500	9010	9010	9010	9010	60
450	20240402	114400	1446655900	9020	9020	9030	9020	635
451	20240402	114300	1440928190	9020	9020	9030	9020	534
452	20240402	114200	1436107140	9020	9020	9030	9020	178
453	20240402	114100	1434500610	9020	9040	9040	9020	367
454	20240402	114000	1431187650	9030	9020	9030	9010	1479
455	20240402	113900	1417842520	9020	9000	9020	8990	2443
456	20240402	113800	1395820050	8990	9000	9000	8990	237
457	20240402	113700	1393688720	8990	9000	9000	8990	146
458	20240402	113600	1392374950	9000	9010	9010	9000	99
459	20240402	113500	1391483160	9000	9010	9020	9000	1117
460	20240402	113400	1381414330	9000	9010	9010	9000	44
461	20240402	113300	1381018250	9010	9000	9010	9000	221
462	20240402	113200	1379028380	9000	9000	9010	9000	538
463	20240402	113100	1374186140	9020	8990	9020	8990	126
464	20240402	113000	1373050970	8990	8990	9020	8990	1351
465	20240402	112900	1360882080	8990	8970	9020	8950	9829
466	20240402	112800	1272340540	8980	8990	8990	8980	192
467	20240402	112700	1270615140	8990	9000	9010	8990	1556
468	20240402	112600	1256610750	9010	9000	9020	9000	297
469	20240402	112500	1253934690	9010	9000	9020	9000	3216
470	20240402	112400	1224964320	9000	8990	9010	8950	4640
471	20240402	112300	1183225380	8970	8960	9000	8950	1690
472	20240402	112200	1168055220	8970	8980	8990	8960	1417
473	20240402	112100	1155329720	8990	8960	9010	8950	16027
474	20240402	112000	1011195400	8960	8930	8960	8930	4794
475	20240402	111900	968311340	8930	8920	8940	8920	3353
476	20240402	111800	938369010	8920	8920	8930	8920	576
477	20240402	111700	933229440	8920	8910	8930	8910	502
478	20240402	111600	928751660	8910	8900	8920	8900	1953
479	20240402	111500	911337610	8900	8890	8900	8890	366
480	20240402	111400	908080960	8880	8900	8900	8880	263
481	20240402	111300	905742520	8890	8910	8910	8880	1289
482	20240402	111200	894288230	8910	8840	8910	8840	4467
483	20240402	111100	854600670	8850	8850	8850	8850	517
484	20240402	111000	850025220	8850	8870	8870	8850	2029
485	20240402	110900	832048100	8870	8860	8870	8850	1054
486	20240402	110800	822710900	8850	8860	8860	8850	210
487	20240402	110700	820850310	8860	8860	8870	8850	760
488	20240402	110600	814114630	8860	8860	8870	8860	240
489	20240402	110500	811986530	8830	8820	8860	8820	2739
490	20240402	110400	787761290	8830	8830	8830	8830	18
491	20240402	110300	787602350	8830	8800	8830	8800	1457
492	20240402	110200	774741220	8800	8800	8800	8800	0
493	20240402	110100	774741220	8800	8800	8810	8800	762
494	20240402	110000	768028120	8800	8820	8820	8800	113
495	20240402	105900	767033500	8820	8820	8830	8820	273
496	20240402	105800	764625630	8820	8810	8830	8810	163
497	20240402	105700	763189460	8810	8830	8830	8810	3
498	20240402	105600	763162990	8830	8830	8830	8810	452
499	20240402	105500	759174450	8830	8800	8830	8800	1230
500	20240402	105400	748334760	8800	8800	8800	8770	310
501	20240402	105300	745609130	8800	8760	8800	8750	699
502	20240402	105200	739465910	8760	8760	8760	8760	40
503	20240402	105100	739115510	8760	8760	8760	8760	11
504	20240402	105000	739019150	8770	8760	8770	8760	12
505	20240402	104900	738914010	8760	8780	8780	8760	6218
506	20240402	104800	684381980	8790	8780	8800	8780	105
507	20240402	104700	683458900	8800	8830	8830	8770	1832
508	20240402	104600	667365270	8840	8860	8860	8830	1178
509	20240402	104500	656936410	8860	8760	8880	8750	14171
510	20240402	104400	532117930	8760	8770	8770	8760	557
511	20240402	104300	527233100	8770	8750	8770	8750	635
512	20240402	104200	521670770	8760	8750	8760	8750	33
513	20240402	104100	521381810	8750	8760	8770	8750	262
514	20240402	104000	519085740	8760	8760	8760	8750	674
515	20240402	103900	513182100	8760	8740	8760	8740	542
516	20240402	103800	508436080	8750	8740	8750	8740	3879
517	20240402	103700	474517410	8730	8730	8730	8730	7
518	20240402	103600	474456300	8730	8720	8740	8720	1853
519	20240402	103500	458286740	8710	8700	8710	8700	2562
520	20240402	103400	435987850	8700	8700	8700	8700	20
521	20240402	103300	435813850	8700	8700	8700	8700	520
522	20240402	103200	431289850	8700	8700	8700	8700	200
523	20240402	103100	429549850	8700	8700	8700	8700	0
524	20240402	103000	429549850	8700	8700	8700	8700	0
525	20240402	102900	429549850	8700	8680	8700	8680	1871
526	20240402	102800	413284610	8680	8680	8680	8680	1
527	20240402	102700	413275930	8670	8670	8670	8670	26
528	20240402	102600	413050510	8680	8670	8680	8670	1000
529	20240402	102500	404370530	8650	8650	8650	8650	0
530	20240402	102400	404370530	8650	8650	8650	8650	204
531	20240402	102300	402605930	8650	8650	8650	8650	0
532	20240402	102200	402605930	8650	8650	8650	8650	24
533	20240402	102100	402398330	8650	8660	8660	8650	142
534	20240402	102000	401168870	8670	8670	8670	8670	69
535	20240402	101900	400570640	8670	8660	8670	8660	106
536	20240402	101800	399651680	8650	8630	8660	8630	67
537	20240402	101700	399072110	8630	8660	8660	8630	921
538	20240402	101600	391119810	8660	8650	8660	8650	343
539	20240402	101500	388149950	8650	8630	8650	8630	305
540	20240402	101400	385517760	8630	8690	8690	8630	1083
541	20240402	101300	376142380	8690	8670	8690	8670	127
542	20240402	101200	375040250	8670	8670	8670	8670	0
543	20240402	101100	375040250	8670	8670	8690	8670	481
544	20240402	101000	370869960	8670	8680	8680	8660	752
545	20240402	100900	364344570	8690	8690	8690	8690	24
546	20240402	100800	364136010	8700	8700	8700	8700	10
547	20240402	100700	364049010	8700	8710	8710	8700	512
548	20240402	100600	359594510	8710	8720	8720	8710	135
549	20240402	100500	358418470	8720	8720	8730	8720	294
550	20240402	100400	355854680	8720	8710	8720	8710	623
551	20240402	100300	350423040	8710	8720	8720	8710	75
552	20240402	100200	349769160	8730	8700	8730	8700	121
553	20240402	100100	348715200	8730	8700	8730	8700	1000
554	20240402	100000	339995700	8700	8700	8700	8700	741
555	20240402	095900	333549000	8700	8700	8700	8700	115
556	20240402	095800	332548500	8700	8670	8700	8670	678
557	20240402	095700	326650140	8670	8730	8730	8670	2819
558	20240402	095600	302112120	8730	8730	8740	8710	2617
559	20240402	095500	279252190	8720	8710	8730	8710	1834
560	20240402	095400	263254640	8720	8710	8720	8710	210
561	20240402	095300	261424570	8710	8700	8720	8700	1969
562	20240402	095200	244282380	8700	8690	8700	8690	624
563	20240402	095100	238855380	8700	8660	8700	8660	1156
564	20240402	095000	228807300	8680	8700	8710	8680	1470
565	20240402	094900	216024800	8690	8690	8710	8690	1822
566	20240402	094800	200175450	8690	8660	8700	8660	3865
567	20240402	094700	166587640	8660	8650	8680	8630	1405
568	20240402	094600	154404430	8630	8640	8650	8630	47
569	20240402	094500	153998480	8630	8650	8650	8630	59
570	20240402	094400	153488810	8650	8640	8650	8630	659
571	20240402	094300	147792610	8630	8630	8630	8620	360
572	20240402	094200	144687410	8630	8630	8630	8630	23
573	20240402	094100	144488920	8640	8640	8640	8640	0
574	20240402	094000	144488920	8640	8640	8640	8640	161
575	20240402	093900	143097880	8640	8640	8640	8640	1
576	20240402	093800	143089240	8620	8620	8620	8620	0
577	20240402	093700	143089240	8620	8620	8620	8620	0
578	20240402	093600	143089240	8620	8620	8620	8620	0
579	20240402	093500	143089240	8620	8630	8630	8620	2019
580	20240402	093400	125685400	8630	8630	8630	8630	115
581	20240402	093300	124692950	8630	8630	8650	8630	1478
582	20240402	093200	111912430	8640	8620	8640	8620	980
583	20240402	093100	103445950	8620	8630	8630	8620	265
584	20240402	093000	101159030	8620	8620	8620	8620	134
585	20240402	092900	100003950	8600	8600	8600	8600	3
586	20240402	092800	99978150	8600	8600	8600	8600	48
587	20240402	092700	99565350	8600	8620	8620	8600	33
588	20240402	092600	99281210	8610	8620	8630	8610	99
589	20240402	092500	98426990	8600	8600	8630	8600	1879
590	20240402	092400	82238720	8590	8590	8590	8590	4
591	20240402	092300	82204360	8590	8590	8590	8590	5
592	20240402	092200	82161410	8600	8590	8600	8570	2261
593	20240402	092100	62761820	8600	8580	8600	8580	15
594	20240402	092000	62632840	8580	8580	8580	8580	220
595	20240402	091900	60745240	8580	8580	8580	8580	33
596	20240402	091800	60462100	8580	8580	8590	8580	527
597	20240402	091700	55940320	8590	8590	8590	8590	23
598	20240402	091600	55742750	8590	8590	8590	8590	278
599	20240402	091500	53354730	8580	8590	8590	8580	8
600	20240402	091400	53286080	8580	8580	8580	8580	100
601	20240402	091300	52428080	8580	8580	8580	8580	97
602	20240402	091200	51595820	8580	8580	8580	8580	8
603	20240402	091100	51527180	8590	8590	8590	8590	15
604	20240402	091000	51398330	8580	8580	8580	8580	5
605	20240402	090900	51355430	8580	8600	8600	8570	956
606	20240402	090800	43134000	8620	8620	8620	8620	0
607	20240402	090700	43134000	8620	8600	8620	8600	4207
608	20240402	090600	6953400	8600	8600	8600	8600	91
609	20240402	090500	6170800	8590	8570	8590	8550	286
610	20240402	090400	3717480	8580	8580	8580	8580	1
611	20240402	090300	3708900	8580	8580	8580	8580	54
612	20240402	090200	3245580	8580	8580	8580	8580	1
613	20240402	090100	3237000	8550	8550	8550	8550	135
614	20240402	090000	2082750	8550	8580	8580	8550	243