KissMeData/080580/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	193800	1948975720	9210	9210	9210	9210	1599
3	20240401	193700	1948975720	9210	9210	9210	9210	0
4	20240401	193600	1948975720	9210	9210	9210	9210	0
5	20240401	193500	1948975720	9210	9210	9210	9210	0
6	20240401	193400	1948975720	9210	9210	9210	9210	0
7	20240401	193300	1948975720	9210	9210	9210	9210	0
8	20240401	193200	1948975720	9210	9210	9210	9210	0
9	20240401	193100	1948975720	9210	9210	9210	9210	0
10	20240401	193000	1948975720	9210	9210	9210	9210	0
11	20240401	192900	1948975720	9210	9210	9210	9210	0
12	20240401	192800	1948975720	9210	9210	9210	9210	0
13	20240401	192700	1948975720	9210	9210	9210	9210	0
14	20240401	192600	1948975720	9210	9210	9210	9210	0
15	20240401	192500	1948975720	9210	9210	9210	9210	0
16	20240401	192400	1948975720	9210	9210	9210	9210	0
17	20240401	192300	1948975720	9210	9210	9210	9210	0
18	20240401	192200	1948975720	9210	9210	9210	9210	0
19	20240401	192100	1948975720	9210	9210	9210	9210	0
20	20240401	192000	1948975720	9210	9210	9210	9210	0
21	20240401	191900	1948975720	9210	9210	9210	9210	0
22	20240401	191800	1948975720	9210	9210	9210	9210	0
23	20240401	191700	1948975720	9210	9210	9210	9210	0
24	20240401	191600	1948975720	9210	9210	9210	9210	0
25	20240401	191500	1948975720	9210	9210	9210	9210	0
26	20240401	191400	1948975720	9210	9210	9210	9210	0
27	20240401	191300	1948975720	9210	9210	9210	9210	0
28	20240401	191200	1948975720	9210	9210	9210	9210	0
29	20240401	191100	1948975720	9210	9210	9210	9210	0
30	20240401	191000	1948975720	9210	9210	9210	9210	0
31	20240401	190900	1948975720	9210	9210	9210	9210	0
32	20240401	190800	1948975720	9210	9210	9210	9210	1599
33	20240401	190700	1948975720	9210	9210	9210	9210	0
34	20240401	190600	1948975720	9210	9210	9210	9210	0
35	20240401	190500	1948975720	9210	9210	9210	9210	0
36	20240401	190400	1948975720	9210	9210	9210	9210	0
37	20240401	190300	1948975720	9210	9210	9210	9210	0
38	20240401	190200	1948975720	9210	9210	9210	9210	0
39	20240401	190100	1948975720	9210	9210	9210	9210	0
40	20240401	190000	1948975720	9210	9210	9210	9210	0
41	20240401	185900	1948975720	9210	9210	9210	9210	0
42	20240401	185800	1948975720	9210	9210	9210	9210	0
43	20240401	185700	1948975720	9210	9210	9210	9210	0
44	20240401	185600	1948975720	9210	9210	9210	9210	0
45	20240401	185500	1948975720	9210	9210	9210	9210	0
46	20240401	185400	1948975720	9210	9210	9210	9210	0
47	20240401	185300	1948975720	9210	9210	9210	9210	0
48	20240401	185200	1948975720	9210	9210	9210	9210	0
49	20240401	185100	1948975720	9210	9210	9210	9210	0
50	20240401	185000	1948975720	9210	9210	9210	9210	0
51	20240401	184900	1948975720	9210	9210	9210	9210	0
52	20240401	184800	1948975720	9210	9210	9210	9210	0
53	20240401	184700	1948975720	9210	9210	9210	9210	0
54	20240401	184600	1948975720	9210	9210	9210	9210	0
55	20240401	184500	1948975720	9210	9210	9210	9210	0
56	20240401	184400	1948975720	9210	9210	9210	9210	0
57	20240401	184300	1948975720	9210	9210	9210	9210	0
58	20240401	184200	1948975720	9210	9210	9210	9210	0
59	20240401	184100	1948975720	9210	9210	9210	9210	0
60	20240401	184000	1948975720	9210	9210	9210	9210	0
61	20240401	183900	1948975720	9210	9210	9210	9210	0
62	20240401	183800	1948975720	9210	9210	9210	9210	1599
63	20240401	183700	1948975720	9210	9210	9210	9210	0
64	20240401	183600	1948975720	9210	9210	9210	9210	0
65	20240401	183500	1948975720	9210	9210	9210	9210	0
66	20240401	183400	1948975720	9210	9210	9210	9210	0
67	20240401	183300	1948975720	9210	9210	9210	9210	0
68	20240401	183200	1948975720	9210	9210	9210	9210	0
69	20240401	183100	1948975720	9210	9210	9210	9210	0
70	20240401	183000	1948975720	9210	9210	9210	9210	0
71	20240401	182900	1948975720	9210	9210	9210	9210	0
72	20240401	182800	1948975720	9210	9210	9210	9210	0
73	20240401	182700	1948975720	9210	9210	9210	9210	0
74	20240401	182600	1948975720	9210	9210	9210	9210	0
75	20240401	182500	1948975720	9210	9210	9210	9210	0
76	20240401	182400	1948975720	9210	9210	9210	9210	0
77	20240401	182300	1948975720	9210	9210	9210	9210	0
78	20240401	182200	1948975720	9210	9210	9210	9210	0
79	20240401	182100	1948975720	9210	9210	9210	9210	0
80	20240401	182000	1948975720	9210	9210	9210	9210	0
81	20240401	181900	1948975720	9210	9210	9210	9210	0
82	20240401	181800	1948975720	9210	9210	9210	9210	0
83	20240401	181700	1948975720	9210	9210	9210	9210	0
84	20240401	181600	1948975720	9210	9210	9210	9210	0
85	20240401	181500	1948975720	9210	9210	9210	9210	0
86	20240401	181400	1948975720	9210	9210	9210	9210	0
87	20240401	181300	1948975720	9210	9210	9210	9210	0
88	20240401	181200	1948975720	9210	9210	9210	9210	0
89	20240401	181100	1948975720	9210	9210	9210	9210	0
90	20240401	181000	1948975720	9210	9210	9210	9210	0
91	20240401	180900	1948975720	9210	9210	9210	9210	0
92	20240401	180800	1948975720	9210	9210	9210	9210	1599
93	20240401	180700	1948975720	9210	9210	9210	9210	0
94	20240401	180600	1948975720	9210	9210	9210	9210	0
95	20240401	180500	1948975720	9210	9210	9210	9210	0
96	20240401	180400	1948975720	9210	9210	9210	9210	0
97	20240401	180300	1948975720	9210	9210	9210	9210	0
98	20240401	180200	1948975720	9210	9210	9210	9210	0
99	20240401	180100	1948975720	9210	9210	9210	9210	0
100	20240401	180000	1948975720	9210	9210	9210	9210	0
101	20240401	175900	1948975720	9210	9210	9210	9210	0
102	20240401	175800	1948975720	9210	9210	9210	9210	0
103	20240401	175700	1948975720	9210	9210	9210	9210	0
104	20240401	175600	1948975720	9210	9210	9210	9210	0
105	20240401	175500	1948975720	9210	9210	9210	9210	0
106	20240401	175400	1948975720	9210	9210	9210	9210	0
107	20240401	175300	1948975720	9210	9210	9210	9210	0
108	20240401	175200	1948975720	9210	9210	9210	9210	0
109	20240401	175100	1948975720	9210	9210	9210	9210	0
110	20240401	175000	1948975720	9210	9210	9210	9210	0
111	20240401	174900	1948975720	9210	9210	9210	9210	0
112	20240401	174800	1948975720	9210	9210	9210	9210	0
113	20240401	174700	1948975720	9210	9210	9210	9210	0
114	20240401	174600	1948975720	9210	9210	9210	9210	0
115	20240401	174500	1948975720	9210	9210	9210	9210	0
116	20240401	174400	1948975720	9210	9210	9210	9210	0
117	20240401	174300	1948975720	9210	9210	9210	9210	0
118	20240401	174200	1948975720	9210	9210	9210	9210	0
119	20240401	174100	1948975720	9210	9210	9210	9210	0
120	20240401	174000	1948975720	9210	9210	9210	9210	0
121	20240401	173900	1948975720	9210	9210	9210	9210	0
122	20240401	173800	1948975720	9210	9210	9210	9210	1599
123	20240401	173700	1948975720	9210	9210	9210	9210	0
124	20240401	173600	1948975720	9210	9210	9210	9210	0
125	20240401	173500	1948975720	9210	9210	9210	9210	0
126	20240401	173400	1948975720	9210	9210	9210	9210	0
127	20240401	173300	1948975720	9210	9210	9210	9210	0
128	20240401	173200	1948975720	9210	9210	9210	9210	0
129	20240401	173100	1948975720	9210	9210	9210	9210	0
130	20240401	173000	1948975720	9210	9210	9210	9210	0
131	20240401	172900	1948975720	9210	9210	9210	9210	0
132	20240401	172800	1948975720	9210	9210	9210	9210	0
133	20240401	172700	1948975720	9210	9210	9210	9210	0
134	20240401	172600	1948975720	9210	9210	9210	9210	0
135	20240401	172500	1948975720	9210	9210	9210	9210	0
136	20240401	172400	1948975720	9210	9210	9210	9210	0
137	20240401	172300	1948975720	9210	9210	9210	9210	0
138	20240401	172200	1948975720	9210	9210	9210	9210	0
139	20240401	172100	1948975720	9210	9210	9210	9210	0
140	20240401	172000	1948975720	9210	9210	9210	9210	0
141	20240401	171900	1948975720	9210	9210	9210	9210	0
142	20240401	171800	1948975720	9210	9210	9210	9210	0
143	20240401	171700	1948975720	9210	9210	9210	9210	0
144	20240401	171600	1948975720	9210	9210	9210	9210	0
145	20240401	171500	1948975720	9210	9210	9210	9210	0
146	20240401	171400	1948975720	9210	9210	9210	9210	0
147	20240401	171300	1948975720	9210	9210	9210	9210	0
148	20240401	171200	1948975720	9210	9210	9210	9210	0
149	20240401	171100	1948975720	9210	9210	9210	9210	0
150	20240401	171000	1948975720	9210	9210	9210	9210	0
151	20240401	170900	1948975720	9210	9210	9210	9210	0
152	20240401	170800	1948975720	9210	9210	9210	9210	1599
153	20240401	170700	1948975720	9210	9210	9210	9210	0
154	20240401	170600	1948975720	9210	9210	9210	9210	0
155	20240401	170500	1948975720	9210	9210	9210	9210	0
156	20240401	170400	1948975720	9210	9210	9210	9210	0
157	20240401	170300	1948975720	9210	9210	9210	9210	0
158	20240401	170200	1948975720	9210	9210	9210	9210	0
159	20240401	170100	1948975720	9210	9210	9210	9210	0
160	20240401	170000	1948975720	9210	9210	9210	9210	0
161	20240401	165900	1948975720	9210	9210	9210	9210	0
162	20240401	165800	1948975720	9210	9210	9210	9210	0
163	20240401	165700	1948975720	9210	9210	9210	9210	0
164	20240401	165600	1948975720	9210	9210	9210	9210	0
165	20240401	165500	1948975720	9210	9210	9210	9210	0
166	20240401	165400	1948975720	9210	9210	9210	9210	0
167	20240401	165300	1948975720	9210	9210	9210	9210	0
168	20240401	165200	1948975720	9210	9210	9210	9210	0
169	20240401	165100	1948975720	9210	9210	9210	9210	0
170	20240401	165000	1948975720	9210	9210	9210	9210	0
171	20240401	164900	1948975720	9210	9210	9210	9210	0
172	20240401	164800	1948975720	9210	9210	9210	9210	0
173	20240401	164700	1948975720	9210	9210	9210	9210	0
174	20240401	164600	1948975720	9210	9210	9210	9210	0
175	20240401	164500	1948975720	9210	9210	9210	9210	0
176	20240401	164400	1948975720	9210	9210	9210	9210	0
177	20240401	164300	1948975720	9210	9210	9210	9210	0
178	20240401	164200	1948975720	9210	9210	9210	9210	0
179	20240401	164100	1948975720	9210	9210	9210	9210	0
180	20240401	164000	1948975720	9210	9210	9210	9210	0
181	20240401	163900	1948975720	9210	9210	9210	9210	0
182	20240401	163800	1948975720	9210	9210	9210	9210	1599
183	20240401	163700	1948975720	9210	9210	9210	9210	0
184	20240401	163600	1948975720	9210	9210	9210	9210	0
185	20240401	163500	1948975720	9210	9210	9210	9210	0
186	20240401	163400	1948975720	9210	9210	9210	9210	0
187	20240401	163300	1948975720	9210	9210	9210	9210	0
188	20240401	163200	1948975720	9210	9210	9210	9210	0
189	20240401	163100	1948975720	9210	9210	9210	9210	0
190	20240401	163000	1948975720	9210	9210	9210	9210	0
191	20240401	162900	1948975720	9210	9210	9210	9210	0
192	20240401	162800	1948975720	9210	9210	9210	9210	0
193	20240401	162700	1948975720	9210	9210	9210	9210	0
194	20240401	162600	1948975720	9210	9210	9210	9210	0
195	20240401	162500	1948975720	9210	9210	9210	9210	0
196	20240401	162400	1948975720	9210	9210	9210	9210	0
197	20240401	162300	1948975720	9210	9210	9210	9210	0
198	20240401	162200	1948975720	9210	9210	9210	9210	0
199	20240401	162100	1948975720	9210	9210	9210	9210	0
200	20240401	162000	1948975720	9210	9210	9210	9210	0
201	20240401	161900	1948975720	9210	9210	9210	9210	0
202	20240401	161800	1948975720	9210	9210	9210	9210	0
203	20240401	161700	1948975720	9210	9210	9210	9210	0
204	20240401	161600	1948975720	9210	9210	9210	9210	0
205	20240401	161500	1948975720	9210	9210	9210	9210	0
206	20240401	161400	1948975720	9210	9210	9210	9210	0
207	20240401	161300	1948975720	9210	9210	9210	9210	0
208	20240401	161200	1948975720	9210	9210	9210	9210	0
209	20240401	161100	1948975720	9210	9210	9210	9210	0
210	20240401	161000	1948975720	9210	9210	9210	9210	0
211	20240401	160900	1948975720	9210	9210	9210	9210	0
212	20240401	160800	1948975720	9210	9210	9210	9210	1599
213	20240401	160700	1948975720	9210	9210	9210	9210	0
214	20240401	160600	1948975720	9210	9210	9210	9210	0
215	20240401	160500	1948975720	9210	9210	9210	9210	0
216	20240401	160400	1948975720	9210	9210	9210	9210	0
217	20240401	160300	1948975720	9210	9210	9210	9210	0
218	20240401	160200	1948975720	9210	9210	9210	9210	0
219	20240401	160100	1948975720	9210	9210	9210	9210	0
220	20240401	160000	1948975720	9210	9210	9210	9210	0
221	20240401	155900	1948975720	9210	9210	9210	9210	0
222	20240401	155800	1948975720	9210	9210	9210	9210	0
223	20240401	155700	1948975720	9210	9210	9210	9210	0
224	20240401	155600	1948975720	9210	9210	9210	9210	0
225	20240401	155500	1948975720	9210	9210	9210	9210	0
226	20240401	155400	1948975720	9210	9210	9210	9210	0
227	20240401	155300	1948975720	9210	9210	9210	9210	0
228	20240401	155200	1948975720	9210	9210	9210	9210	0
229	20240401	155100	1948975720	9210	9210	9210	9210	0
230	20240401	155000	1948975720	9210	9210	9210	9210	0
231	20240401	154900	1948975720	9210	9210	9210	9210	0
232	20240401	154800	1948975720	9210	9210	9210	9210	0
233	20240401	154700	1948975720	9210	9210	9210	9210	0
234	20240401	154600	1948975720	9210	9210	9210	9210	0
235	20240401	154500	1948975720	9210	9210	9210	9210	0
236	20240401	154400	1948975720	9210	9210	9210	9210	0
237	20240401	154300	1948975720	9210	9210	9210	9210	0
238	20240401	154200	1948975720	9210	9210	9210	9210	0
239	20240401	154100	1948975720	9210	9210	9210	9210	0
240	20240401	154000	1948975720	9210	9210	9210	9210	0
241	20240401	153900	1948975720	9210	9210	9210	9210	0
242	20240401	153800	1948975720	9210	9210	9210	9210	1599
243	20240401	153700	1948975720	9210	9210	9210	9210	0
244	20240401	153600	1948975720	9210	9210	9210	9210	0
245	20240401	153500	1948975720	9210	9210	9210	9210	0
246	20240401	153400	1948975720	9210	9210	9210	9210	0
247	20240401	153300	1948975720	9210	9210	9210	9210	0
248	20240401	153200	1948975720	9210	9210	9210	9210	0
249	20240401	153100	1948975720	9210	9210	9210	9210	0
250	20240401	153000	1948975720	9210	9210	9210	9210	1599
251	20240401	152900	1934248930	9220	9220	9220	9220	0
252	20240401	152800	1934248930	9220	9220	9220	9220	0
253	20240401	152700	1934248930	9220	9220	9220	9220	0
254	20240401	152600	1934248930	9220	9220	9220	9220	0
255	20240401	152500	1934248930	9220	9220	9220	9220	0
256	20240401	152400	1934248930	9220	9220	9220	9220	0
257	20240401	152300	1934248930	9220	9220	9220	9220	0
258	20240401	152200	1934248930	9220	9220	9220	9220	0
259	20240401	152100	1934248930	9220	9220	9220	9220	0
260	20240401	152000	1934248930	9220	9220	9220	9220	0
261	20240401	151900	1934248930	9220	9200	9220	9200	1150
262	20240401	151800	1923666890	9200	9200	9200	9200	666
263	20240401	151700	1917539690	9210	9210	9210	9210	194
264	20240401	151600	1915752950	9210	9220	9220	9210	500
265	20240401	151500	1911146770	9230	9230	9230	9230	0
266	20240401	151400	1911146770	9230	9230	9230	9230	172
267	20240401	151300	1909559210	9230	9230	9230	9230	1020
268	20240401	151200	1900144610	9230	9240	9240	9230	147
269	20240401	151100	1898787640	9240	9240	9240	9240	12
270	20240401	151000	1898676760	9230	9230	9230	9230	813
271	20240401	150900	1891172770	9230	9220	9230	9220	751
272	20240401	150800	1884241080	9220	9220	9220	9220	327
273	20240401	150700	1881226140	9220	9220	9220	9220	63
274	20240401	150600	1880645280	9220	9220	9220	9220	31
275	20240401	150500	1880359460	9220	9220	9220	9210	24
276	20240401	150400	1880138280	9220	9210	9220	9210	244
277	20240401	150300	1877891020	9210	9210	9210	9210	33
278	20240401	150200	1877587090	9210	9200	9210	9200	741
279	20240401	150100	1870767890	9230	9210	9230	9200	590
280	20240401	150000	1865323340	9230	9230	9230	9230	0
281	20240401	145900	1865323340	9230	9230	9230	9230	105
282	20240401	145800	1864354190	9230	9210	9230	9200	356
283	20240401	145700	1861076360	9220	9230	9230	9220	228
284	20240401	145600	1858972070	9230	9230	9230	9230	43
285	20240401	145500	1858575180	9230	9220	9230	9220	36
286	20240401	145400	1858242950	9230	9230	9230	9220	83
287	20240401	145300	1857477060	9230	9220	9230	9220	465
288	20240401	145200	1853189280	9210	9220	9220	9210	2047
289	20240401	145100	1834333190	9220	9220	9220	9220	56
290	20240401	145000	1833816870	9220	9220	9220	9220	0
291	20240401	144900	1833816870	9220	9210	9220	9210	87
292	20240401	144800	1833015530	9200	9200	9200	9200	215
293	20240401	144700	1831037530	9200	9200	9200	9200	0
294	20240401	144600	1831037530	9200	9190	9200	9190	853
295	20240401	144500	1823198390	9200	9200	9200	9200	24
296	20240401	144400	1822977590	9190	9210	9210	9190	1492
297	20240401	144300	1809250100	9210	9200	9210	9200	730
298	20240401	144200	1802533290	9200	9220	9220	9200	3151
299	20240401	144100	1773500540	9230	9220	9230	9220	770
300	20240401	144000	1766401040	9240	9220	9240	9220	18
301	20240401	143900	1766235060	9240	9220	9240	9220	40
302	20240401	143800	1765866160	9230	9240	9240	9230	309
303	20240401	143700	1763013000	9230	9230	9250	9230	410
304	20240401	143600	1759228660	9230	9250	9250	9230	227
305	20240401	143500	1757129690	9250	9230	9250	9220	1462
306	20240401	143400	1743633160	9230	9240	9240	9230	339
307	20240401	143300	1740503680	9230	9240	9240	9230	157
308	20240401	143200	1739054240	9240	9240	9240	9240	349
309	20240401	143100	1735829480	9230	9230	9230	9230	0
310	20240401	143000	1735829480	9230	9230	9240	9230	966
311	20240401	142900	1726905300	9230	9230	9230	9230	10
312	20240401	142800	1726813000	9230	9230	9230	9230	399
313	20240401	142700	1723130230	9240	9240	9240	9240	213
314	20240401	142600	1721162110	9240	9240	9240	9240	432
315	20240401	142500	1717170430	9240	9240	9240	9240	98
316	20240401	142400	1716264910	9240	9240	9240	9240	204
317	20240401	142300	1714379950	9240	9230	9240	9230	2040
318	20240401	142200	1695533350	9230	9230	9230	9230	1
319	20240401	142100	1695524120	9230	9230	9230	9230	509
320	20240401	142000	1690826050	9240	9240	9240	9240	52
321	20240401	141900	1690345570	9230	9230	9230	9230	0
322	20240401	141800	1690345570	9230	9230	9230	9230	0
323	20240401	141700	1690345570	9230	9230	9230	9230	125
324	20240401	141600	1689191820	9230	9230	9230	9230	42
325	20240401	141500	1688804160	9230	9230	9230	9230	278
326	20240401	141400	1686238220	9230	9230	9230	9230	1
327	20240401	141300	1686228990	9230	9230	9230	9230	183
328	20240401	141200	1684539900	9230	9230	9240	9230	648
329	20240401	141100	1678557860	9230	9230	9240	9230	373
330	20240401	141000	1675114750	9240	9240	9240	9240	173
331	20240401	140900	1673516230	9240	9240	9240	9240	23
332	20240401	140800	1673303710	9240	9240	9240	9240	0
333	20240401	140700	1673303710	9240	9240	9240	9240	12
334	20240401	140600	1673192830	9240	9240	9240	9240	444
335	20240401	140500	1669090270	9240	9240	9240	9240	0
336	20240401	140400	1669090270	9240	9240	9240	9240	9
337	20240401	140300	1669007110	9240	9240	9240	9240	1
338	20240401	140200	1668997870	9240	9240	9240	9240	0
339	20240401	140100	1668997870	9240	9240	9240	9240	222
340	20240401	140000	1666946590	9240	9240	9240	9240	423
341	20240401	135900	1663038070	9240	9240	9240	9240	0
342	20240401	135800	1663038070	9240	9240	9240	9240	20
343	20240401	135700	1662853270	9240	9240	9240	9240	12
344	20240401	135600	1662742390	9230	9240	9240	9230	10
345	20240401	135500	1662650080	9250	9250	9250	9250	60
346	20240401	135400	1662095080	9250	9250	9250	9230	53
347	20240401	135300	1661604850	9230	9230	9230	9230	5
348	20240401	135200	1661558700	9250	9250	9250	9250	1
349	20240401	135100	1661549450	9250	9240	9250	9240	20
350	20240401	135000	1661364470	9230	9250	9250	9230	83
351	20240401	134900	1660598320	9250	9230	9250	9220	156
352	20240401	134800	1659159350	9250	9250	9250	9250	34
353	20240401	134700	1658844850	9230	9250	9250	9230	43
354	20240401	134600	1658447740	9220	9250	9250	9220	1537
355	20240401	134500	1644243990	9250	9260	9270	9250	326
356	20240401	134400	1641225690	9260	9260	9270	9260	81
357	20240401	134300	1640475580	9270	9270	9270	9260	4
358	20240401	134200	1640438520	9270	9260	9270	9260	121
359	20240401	134100	1639317960	9260	9240	9260	9240	1804
360	20240401	134000	1622641400	9230	9230	9230	9230	377
361	20240401	133900	1619161690	9230	9230	9230	9230	0
362	20240401	133800	1619161690	9230	9230	9230	9230	13
363	20240401	133700	1619041700	9220	9210	9220	9210	605
364	20240401	133600	1613466780	9210	9210	9210	9210	200
365	20240401	133500	1611624780	9210	9220	9220	9210	93
366	20240401	133400	1610767690	9210	9210	9210	9210	583
367	20240401	133300	1605398260	9210	9220	9220	9210	808
368	20240401	133200	1597956570	9220	9220	9220	9220	7
369	20240401	133100	1597892030	9220	9230	9230	9220	64
370	20240401	133000	1597301750	9230	9230	9230	9230	8
371	20240401	132900	1597227910	9230	9230	9230	9230	5
372	20240401	132800	1597181760	9230	9220	9230	9200	1702
373	20240401	132700	1581520090	9220	9250	9250	9220	3569
374	20240401	132600	1548587800	9240	9240	9240	9240	200
375	20240401	132500	1546739800	9250	9250	9250	9250	0
376	20240401	132400	1546739800	9250	9260	9260	9250	69
377	20240401	132300	1546101180	9250	9250	9250	9250	66
378	20240401	132200	1545490680	9240	9250	9250	9240	34
379	20240401	132100	1545176220	9240	9250	9250	9240	255
380	20240401	132000	1542819980	9250	9250	9250	9250	0
381	20240401	131900	1542819980	9250	9250	9250	9250	0
382	20240401	131800	1542819980	9250	9240	9250	9240	326
383	20240401	131700	1539807600	9250	9250	9250	9250	163
384	20240401	131600	1538299850	9260	9270	9270	9250	1142
385	20240401	131500	1527731290	9270	9270	9270	9270	90
386	20240401	131400	1526896990	9270	9270	9270	9270	68
387	20240401	131300	1526266630	9270	9260	9270	9260	111
388	20240401	131200	1525238730	9260	9260	9260	9260	510
389	20240401	131100	1520516130	9260	9270	9270	9260	714
390	20240401	131000	1513902310	9310	9310	9310	9270	10
391	20240401	130900	1513809450	9310	9310	9310	9310	98
392	20240401	130800	1512897070	9310	9270	9310	9270	12
393	20240401	130700	1512785750	9270	9270	9310	9270	820
394	20240401	130600	1505183950	9330	9270	9330	9260	2405
395	20240401	130500	1482839310	9260	9260	9260	9260	97
396	20240401	130400	1481941090	9260	9250	9260	9250	293
397	20240401	130300	1479230750	9250	9250	9250	9250	4
398	20240401	130200	1479193750	9240	9250	9250	9240	83
399	20240401	130100	1478426810	9240	9230	9250	9230	175
400	20240401	130000	1476810770	9230	9230	9230	9230	50
401	20240401	125900	1476349270	9230	9230	9240	9230	1231
402	20240401	125800	1464987130	9240	9240	9240	9240	37
403	20240401	125700	1464645250	9240	9230	9240	9230	19
404	20240401	125600	1464469700	9240	9240	9240	9240	36
405	20240401	125500	1464137060	9220	9220	9220	9220	100
406	20240401	125400	1463215060	9220	9220	9220	9220	166
407	20240401	125300	1461684540	9210	9210	9210	9210	1136
408	20240401	125200	1451221980	9200	9200	9200	9200	400
409	20240401	125100	1447541980	9200	9200	9200	9200	40
410	20240401	125000	1447173980	9200	9200	9200	9200	20
411	20240401	124900	1446989980	9210	9190	9210	9190	16
412	20240401	124800	1446842700	9190	9200	9200	9190	1167
413	20240401	124700	1436106380	9190	9190	9190	9190	20
414	20240401	124600	1435922580	9190	9190	9190	9190	170
415	20240401	124500	1434360280	9200	9200	9200	9200	242
416	20240401	124400	1432133880	9190	9190	9190	9190	50
417	20240401	124300	1431674380	9200	9200	9200	9200	10
418	20240401	124200	1431582380	9200	9200	9200	9200	48
419	20240401	124100	1431140780	9190	9190	9190	9190	0
420	20240401	124000	1431140780	9190	9200	9200	9190	41
421	20240401	123900	1430763590	9200	9200	9200	9200	0
422	20240401	123800	1430763590	9200	9200	9200	9200	1
423	20240401	123700	1430754390	9190	9200	9200	9190	198
424	20240401	123600	1428933050	9200	9200	9200	9200	141
425	20240401	123500	1427635850	9200	9210	9210	9200	11
426	20240401	123400	1427534640	9200	9200	9200	9200	0
427	20240401	123300	1427534640	9200	9200	9200	9200	49
428	20240401	123200	1427083840	9200	9200	9200	9200	1
429	20240401	123100	1427074640	9190	9190	9190	9190	0
430	20240401	123000	1427074640	9190	9190	9190	9190	100
431	20240401	122900	1426155640	9190	9190	9190	9190	1500
432	20240401	122800	1412370640	9190	9190	9190	9190	91
433	20240401	122700	1411534350	9190	9190	9200	9190	65
434	20240401	122600	1410936900	9190	9200	9200	9190	41
435	20240401	122500	1410559990	9210	9210	9210	9210	5
436	20240401	122400	1410513940	9220	9220	9220	9220	0
437	20240401	122300	1410513940	9220	9200	9220	9200	45
438	20240401	122200	1410099920	9200	9200	9200	9200	280
439	20240401	122100	1407523920	9200	9200	9200	9200	676
440	20240401	122000	1401304720	9200	9220	9220	9200	201
441	20240401	121900	1399455500	9200	9200	9200	9200	2
442	20240401	121800	1399437100	9220	9220	9220	9220	10
443	20240401	121700	1399344900	9220	9220	9220	9220	14
444	20240401	121600	1399215820	9220	9220	9220	9220	0
445	20240401	121500	1399215820	9220	9200	9220	9200	2
446	20240401	121400	1399197400	9220	9200	9220	9200	304
447	20240401	121300	1396396520	9220	9220	9220	9220	0
448	20240401	121200	1396396520	9220	9220	9220	9220	350
449	20240401	121100	1393169520	9220	9200	9220	9200	335
450	20240401	121000	1390087420	9200	9200	9200	9200	173
451	20240401	120900	1388495820	9190	9190	9190	9190	0
452	20240401	120800	1388495820	9190	9210	9210	9190	879
453	20240401	120700	1380408910	9220	9220	9220	9220	0
454	20240401	120600	1380408910	9220	9220	9220	9220	1
455	20240401	120500	1380399690	9220	9210	9220	9210	301
456	20240401	120400	1377627440	9220	9220	9220	9220	0
457	20240401	120300	1377627440	9220	9220	9220	9220	33
458	20240401	120200	1377323180	9220	9210	9220	9210	492
459	20240401	120100	1372791820	9220	9230	9230	9220	159
460	20240401	120000	1371325300	9240	9240	9240	9240	4
461	20240401	115900	1371288340	9240	9240	9240	9240	16
462	20240401	115800	1371140500	9240	9210	9240	9210	6
463	20240401	115700	1371085150	9210	9210	9210	9210	29
464	20240401	115600	1370818060	9240	9240	9240	9240	2
465	20240401	115500	1370799580	9200	9240	9240	9200	12
466	20240401	115400	1370688780	9240	9240	9240	9240	114
467	20240401	115300	1369635420	9240	9240	9240	9240	2
468	20240401	115200	1369616940	9200	9210	9210	9200	586
469	20240401	115100	1364224740	9220	9220	9220	9220	104
470	20240401	115000	1363265860	9250	9250	9250	9250	0
471	20240401	114900	1363265860	9250	9250	9250	9250	0
472	20240401	114800	1363265860	9250	9250	9250	9250	0
473	20240401	114700	1363265860	9250	9250	9250	9250	16
474	20240401	114600	1363117860	9250	9250	9250	9250	56
475	20240401	114500	1362599860	9250	9200	9250	9200	3114
476	20240401	114400	1333811970	9200	9200	9200	9200	96
477	20240401	114300	1332928770	9230	9230	9230	9230	6
478	20240401	114200	1332873390	9190	9200	9200	9190	347
479	20240401	114100	1329683990	9190	9200	9200	9190	1555
480	20240401	114000	1315378040	9220	9220	9220	9220	402
481	20240401	113900	1311671600	9220	9220	9220	9220	300
482	20240401	113800	1308905600	9220	9220	9220	9220	2
483	20240401	113700	1308887160	9220	9220	9220	9220	49
484	20240401	113600	1308435380	9200	9200	9200	9200	210
485	20240401	113500	1306503380	9200	9200	9200	9200	126
486	20240401	113400	1305344180	9230	9230	9230	9230	0
487	20240401	113300	1305344180	9230	9230	9230	9230	0
488	20240401	113200	1305344180	9230	9230	9230	9230	2
489	20240401	113100	1305325720	9200	9200	9200	9200	34
490	20240401	113000	1305012920	9200	9200	9200	9200	101
491	20240401	112900	1304083720	9200	9200	9200	9200	0
492	20240401	112800	1304083720	9200	9200	9200	9200	0
493	20240401	112700	1304083720	9200	9200	9200	9200	90
494	20240401	112600	1303255720	9200	9210	9210	9200	335
495	20240401	112500	1300170390	9210	9210	9210	9210	655
496	20240401	112400	1294137840	9210	9210	9210	9210	70
497	20240401	112300	1293493140	9210	9210	9210	9210	203
498	20240401	112200	1291623510	9210	9210	9210	9210	112
499	20240401	112100	1290591990	9210	9230	9230	9210	121
500	20240401	112000	1289475180	9210	9210	9210	9210	0
501	20240401	111900	1289475180	9210	9210	9210	9210	0
502	20240401	111800	1289475180	9210	9210	9210	9210	0
503	20240401	111700	1289475180	9210	9210	9210	9210	25
504	20240401	111600	1289244930	9210	9210	9210	9210	0
505	20240401	111500	1289244930	9210	9210	9210	9210	260
506	20240401	111400	1286850330	9210	9210	9210	9210	148
507	20240401	111300	1285487250	9220	9220	9220	9220	19
508	20240401	111200	1285312070	9220	9220	9220	9220	2
509	20240401	111100	1285293630	9220	9220	9220	9220	13
510	20240401	111000	1285173770	9210	9220	9220	9210	120
511	20240401	110900	1284068370	9220	9210	9220	9210	64
512	20240401	110800	1283478880	9200	9200	9200	9200	3
513	20240401	110700	1283451280	9200	9200	9220	9200	558
514	20240401	110600	1278317520	9200	9200	9200	9190	595
515	20240401	110500	1272843530	9190	9200	9200	9190	751
516	20240401	110400	1265941820	9200	9190	9200	9190	78
517	20240401	110300	1265224960	9190	9190	9190	9190	0
518	20240401	110200	1265224960	9190	9200	9200	9190	194
519	20240401	110100	1263440400	9230	9190	9230	9190	1254
520	20240401	110000	1251915740	9190	9250	9250	9190	4156
521	20240401	105900	1213659780	9230	9230	9230	9230	97
522	20240401	105800	1212764470	9250	9250	9250	9230	85
523	20240401	105700	1211979880	9250	9250	9250	9250	1
524	20240401	105600	1211970630	9230	9230	9230	9230	0
525	20240401	105500	1211970630	9230	9250	9250	9230	454
526	20240401	105400	1207774670	9220	9220	9220	9220	302
527	20240401	105300	1204990230	9220	9230	9250	9220	109
528	20240401	105200	1203984640	9230	9230	9230	9230	140
529	20240401	105100	1202692440	9250	9250	9250	9250	0
530	20240401	105000	1202692440	9250	9250	9250	9250	0
531	20240401	104900	1202692440	9250	9250	9250	9250	10
532	20240401	104800	1202599940	9250	9240	9250	9240	15
533	20240401	104700	1202461230	9230	9240	9240	9230	70
534	20240401	104600	1201814630	9240	9240	9240	9240	94
535	20240401	104500	1200946070	9250	9250	9250	9250	46
536	20240401	104400	1200520570	9260	9260	9260	9260	489
537	20240401	104300	1195992430	9260	9260	9260	9260	200
538	20240401	104200	1194140430	9270	9270	9270	9270	154
539	20240401	104100	1192712850	9270	9260	9270	9260	46
540	20240401	104000	1192286740	9260	9220	9260	9220	1424
541	20240401	103900	1179139650	9220	9220	9220	9220	80
542	20240401	103800	1178402050	9230	9230	9230	9230	3
543	20240401	103700	1178374360	9220	9220	9220	9220	65
544	20240401	103600	1177775060	9230	9230	9230	9230	201
545	20240401	103500	1175919830	9230	9230	9230	9230	57
546	20240401	103400	1175393720	9240	9220	9240	9220	109
547	20240401	103300	1174388540	9220	9250	9250	9220	2526
548	20240401	103200	1151079600	9250	9240	9250	9240	240
549	20240401	103100	1148859650	9250	9260	9260	9250	726
550	20240401	103000	1142144050	9260	9260	9260	9250	118
551	20240401	102900	1141052400	9250	9260	9260	9250	216
552	20240401	102800	1139053790	9260	9270	9270	9260	791
553	20240401	102700	1131721270	9280	9280	9280	9280	785
554	20240401	102600	1124436470	9290	9280	9300	9280	116
555	20240401	102500	1123359610	9280	9280	9280	9280	1
556	20240401	102400	1123350330	9280	9260	9280	9260	242
557	20240401	102300	1121107770	9270	9270	9270	9270	20
558	20240401	102200	1120922370	9270	9270	9270	9270	160
559	20240401	102100	1119439170	9270	9270	9270	9270	64
560	20240401	102000	1118845890	9260	9260	9260	9260	1092
561	20240401	101900	1108733970	9260	9260	9260	9260	2
562	20240401	101800	1108715450	9260	9270	9270	9260	61
563	20240401	101700	1108150530	9270	9270	9270	9270	29
564	20240401	101600	1107881700	9290	9290	9290	9290	0
565	20240401	101500	1107881700	9290	9290	9290	9290	1
566	20240401	101400	1107872410	9290	9290	9290	9290	0
567	20240401	101300	1107872410	9290	9290	9290	9290	500
568	20240401	101200	1103227410	9260	9260	9290	9250	1231
569	20240401	101100	1091816810	9250	9260	9260	9250	543
570	20240401	101000	1086789370	9260	9290	9290	9260	48
571	20240401	100900	1086344800	9300	9300	9300	9300	200
572	20240401	100800	1084484800	9300	9270	9300	9250	1062
573	20240401	100700	1074649000	9270	9300	9300	9270	305
574	20240401	100600	1071821500	9300	9260	9300	9260	64
575	20240401	100500	1071228700	9300	9300	9300	9300	10
576	20240401	100400	1071135700	9300	9290	9300	9290	360
577	20240401	100300	1067789060	9260	9260	9260	9260	248
578	20240401	100200	1065492580	9260	9260	9270	9250	1343
579	20240401	100100	1053053260	9260	9280	9280	9260	120
580	20240401	100000	1051940060	9280	9290	9290	9260	612
581	20240401	095900	1046267310	9260	9270	9270	9260	303
582	20240401	095800	1043459420	9270	9270	9270	9270	314
583	20240401	095700	1040548640	9270	9270	9310	9270	6
584	20240401	095600	1040492900	9270	9270	9270	9260	336
585	20240401	095500	1037378190	9270	9270	9270	9270	122
586	20240401	095400	1036247250	9270	9310	9310	9270	91
587	20240401	095300	1035401880	9320	9320	9320	9300	1044
588	20240401	095200	1025679250	9330	9330	9340	9330	191
589	20240401	095100	1023897170	9330	9360	9370	9330	1248
590	20240401	095000	1012237730	9360	9370	9370	9360	611
591	20240401	094900	1006516420	9370	9350	9370	9340	1420
592	20240401	094800	993233380	9350	9350	9360	9350	51
593	20240401	094700	992756200	9360	9350	9360	9330	653
594	20240401	094600	986650730	9350	9270	9350	9270	4523
595	20240401	094500	944611020	9270	9270	9280	9270	776
596	20240401	094400	937412120	9270	9290	9290	9270	605
597	20240401	094300	931797730	9290	9280	9290	9260	438
598	20240401	094200	927733250	9280	9290	9290	9280	203
599	20240401	094100	925848410	9290	9270	9290	9240	36
600	20240401	094000	925514970	9290	9270	9290	9270	2633
601	20240401	093900	901092400	9270	9260	9270	9240	497
602	20240401	093800	896497570	9260	9250	9260	9240	1405
603	20240401	093700	883494420	9250	9230	9250	9230	4124
604	20240401	093600	845410290	9230	9190	9230	9190	287
605	20240401	093500	842769880	9240	9190	9240	9190	3963
606	20240401	093400	806256840	9190	9190	9190	9190	326
607	20240401	093300	803260900	9190	9180	9200	9180	604
608	20240401	093200	797715290	9180	9200	9200	9180	1185
609	20240401	093100	786836790	9230	9240	9240	9230	855
610	20240401	093000	778945000	9240	9230	9240	9230	1997
611	20240401	092900	760512610	9230	9200	9230	9180	1948
612	20240401	092800	742623810	9200	9230	9240	9200	415
613	20240401	092700	738801430	9200	9240	9240	9200	103
614	20240401	092600	737852590	9240	9240	9240	9240	79
615	20240401	092500	737122630	9240	9250	9250	9190	3372
616	20240401	092400	705952620	9250	9190	9250	9190	2069
617	20240401	092300	686883760	9200	9180	9200	9170	522
618	20240401	092200	682091720	9170	9180	9180	9170	1336
619	20240401	092100	669829120	9190	9190	9190	9180	1477
620	20240401	092000	656259330	9190	9190	9190	9180	443
621	20240401	091900	652191430	9190	9220	9220	9190	2697
622	20240401	091800	627377870	9220	9240	9240	9220	1040
623	20240401	091700	617784710	9240	9260	9270	9240	1660
624	20240401	091600	602410350	9270	9270	9280	9230	1735
625	20240401	091500	586336060	9270	9290	9290	9260	1993
626	20240401	091400	567825750	9290	9330	9330	9280	5102
627	20240401	091300	520389480	9320	9360	9360	9320	3380
628	20240401	091200	488810930	9360	9440	9440	9360	7678
629	20240401	091100	416511520	9440	9380	9440	9380	5532
630	20240401	091000	364442580	9350	9320	9370	9310	3725
631	20240401	090900	329645280	9320	9290	9320	9290	4879
632	20240401	090800	284285750	9290	9300	9300	9280	1969
633	20240401	090700	265988070	9300	9260	9300	9240	2702
634	20240401	090600	240919910	9260	9260	9260	9250	1348
635	20240401	090500	228444270	9250	9230	9250	9220	3356
636	20240401	090400	197447570	9230	9190	9230	9180	838
637	20240401	090300	189739480	9200	9270	9270	9200	988
638	20240401	090200	180640890	9200	9270	9300	9200	6843
639	20240401	090100	117349510	9270	9200	9270	9180	3918
640	20240401	090000	81175500	9200	9110	9300	9110	8834