KissMeData/251630/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	202500	1640650180	9790	9790	9790	9790	6772
3	20240402	202400	1640650180	9790	9790	9790	9790	0
4	20240402	202300	1640650180	9790	9790	9790	9790	0
5	20240402	202200	1640650180	9790	9790	9790	9790	0
6	20240402	202100	1640650180	9790	9790	9790	9790	0
7	20240402	202000	1640650180	9790	9790	9790	9790	0
8	20240402	201900	1640650180	9790	9790	9790	9790	0
9	20240402	201800	1640650180	9790	9790	9790	9790	0
10	20240402	201700	1640650180	9790	9790	9790	9790	0
11	20240402	201600	1640650180	9790	9790	9790	9790	0
12	20240402	201500	1640650180	9790	9790	9790	9790	0
13	20240402	201400	1640650180	9790	9790	9790	9790	0
14	20240402	201300	1640650180	9790	9790	9790	9790	0
15	20240402	201200	1640650180	9790	9790	9790	9790	0
16	20240402	201100	1640650180	9790	9790	9790	9790	0
17	20240402	201000	1640650180	9790	9790	9790	9790	0
18	20240402	200900	1640650180	9790	9790	9790	9790	0
19	20240402	200800	1640650180	9790	9790	9790	9790	0
20	20240402	200700	1640650180	9790	9790	9790	9790	0
21	20240402	200600	1640650180	9790	9790	9790	9790	0
22	20240402	200500	1640650180	9790	9790	9790	9790	0
23	20240402	200400	1640650180	9790	9790	9790	9790	0
24	20240402	200300	1640650180	9790	9790	9790	9790	0
25	20240402	200200	1640650180	9790	9790	9790	9790	0
26	20240402	200100	1640650180	9790	9790	9790	9790	0
27	20240402	200000	1640650180	9790	9790	9790	9790	0
28	20240402	195900	1640650180	9790	9790	9790	9790	0
29	20240402	195800	1640650180	9790	9790	9790	9790	0
30	20240402	195700	1640650180	9790	9790	9790	9790	0
31	20240402	195600	1640650180	9790	9790	9790	9790	0
32	20240402	195500	1640650180	9790	9790	9790	9790	6772
33	20240402	195400	1640650180	9790	9790	9790	9790	0
34	20240402	195300	1640650180	9790	9790	9790	9790	0
35	20240402	195200	1640650180	9790	9790	9790	9790	0
36	20240402	195100	1640650180	9790	9790	9790	9790	0
37	20240402	195000	1640650180	9790	9790	9790	9790	0
38	20240402	194900	1640650180	9790	9790	9790	9790	0
39	20240402	194800	1640650180	9790	9790	9790	9790	0
40	20240402	194700	1640650180	9790	9790	9790	9790	0
41	20240402	194600	1640650180	9790	9790	9790	9790	0
42	20240402	194500	1640650180	9790	9790	9790	9790	0
43	20240402	194400	1640650180	9790	9790	9790	9790	0
44	20240402	194300	1640650180	9790	9790	9790	9790	0
45	20240402	194200	1640650180	9790	9790	9790	9790	0
46	20240402	194100	1640650180	9790	9790	9790	9790	0
47	20240402	194000	1640650180	9790	9790	9790	9790	0
48	20240402	193900	1640650180	9790	9790	9790	9790	0
49	20240402	193800	1640650180	9790	9790	9790	9790	0
50	20240402	193700	1640650180	9790	9790	9790	9790	0
51	20240402	193600	1640650180	9790	9790	9790	9790	0
52	20240402	193500	1640650180	9790	9790	9790	9790	0
53	20240402	193400	1640650180	9790	9790	9790	9790	0
54	20240402	193300	1640650180	9790	9790	9790	9790	0
55	20240402	193200	1640650180	9790	9790	9790	9790	0
56	20240402	193100	1640650180	9790	9790	9790	9790	0
57	20240402	193000	1640650180	9790	9790	9790	9790	0
58	20240402	192900	1640650180	9790	9790	9790	9790	0
59	20240402	192800	1640650180	9790	9790	9790	9790	0
60	20240402	192700	1640650180	9790	9790	9790	9790	0
61	20240402	192600	1640650180	9790	9790	9790	9790	0
62	20240402	192500	1640650180	9790	9790	9790	9790	6772
63	20240402	192400	1640650180	9790	9790	9790	9790	0
64	20240402	192300	1640650180	9790	9790	9790	9790	0
65	20240402	192200	1640650180	9790	9790	9790	9790	0
66	20240402	192100	1640650180	9790	9790	9790	9790	0
67	20240402	192000	1640650180	9790	9790	9790	9790	0
68	20240402	191900	1640650180	9790	9790	9790	9790	0
69	20240402	191800	1640650180	9790	9790	9790	9790	0
70	20240402	191700	1640650180	9790	9790	9790	9790	0
71	20240402	191600	1640650180	9790	9790	9790	9790	0
72	20240402	191500	1640650180	9790	9790	9790	9790	0
73	20240402	191400	1640650180	9790	9790	9790	9790	0
74	20240402	191300	1640650180	9790	9790	9790	9790	0
75	20240402	191200	1640650180	9790	9790	9790	9790	0
76	20240402	191100	1640650180	9790	9790	9790	9790	0
77	20240402	191000	1640650180	9790	9790	9790	9790	0
78	20240402	190900	1640650180	9790	9790	9790	9790	0
79	20240402	190800	1640650180	9790	9790	9790	9790	0
80	20240402	190700	1640650180	9790	9790	9790	9790	0
81	20240402	190600	1640650180	9790	9790	9790	9790	0
82	20240402	190500	1640650180	9790	9790	9790	9790	0
83	20240402	190400	1640650180	9790	9790	9790	9790	0
84	20240402	190300	1640650180	9790	9790	9790	9790	0
85	20240402	190200	1640650180	9790	9790	9790	9790	0
86	20240402	190100	1640650180	9790	9790	9790	9790	0
87	20240402	190000	1640650180	9790	9790	9790	9790	0
88	20240402	185900	1640650180	9790	9790	9790	9790	0
89	20240402	185800	1640650180	9790	9790	9790	9790	0
90	20240402	185700	1640650180	9790	9790	9790	9790	0
91	20240402	185600	1640650180	9790	9790	9790	9790	0
92	20240402	185500	1640650180	9790	9790	9790	9790	6772
93	20240402	185400	1640650180	9790	9790	9790	9790	0
94	20240402	185300	1640650180	9790	9790	9790	9790	0
95	20240402	185200	1640650180	9790	9790	9790	9790	0
96	20240402	185100	1640650180	9790	9790	9790	9790	0
97	20240402	185000	1640650180	9790	9790	9790	9790	0
98	20240402	184900	1640650180	9790	9790	9790	9790	0
99	20240402	184800	1640650180	9790	9790	9790	9790	0
100	20240402	184700	1640650180	9790	9790	9790	9790	0
101	20240402	184600	1640650180	9790	9790	9790	9790	0
102	20240402	184500	1640650180	9790	9790	9790	9790	0
103	20240402	184400	1640650180	9790	9790	9790	9790	0
104	20240402	184300	1640650180	9790	9790	9790	9790	0
105	20240402	184200	1640650180	9790	9790	9790	9790	0
106	20240402	184100	1640650180	9790	9790	9790	9790	0
107	20240402	184000	1640650180	9790	9790	9790	9790	0
108	20240402	183900	1640650180	9790	9790	9790	9790	0
109	20240402	183800	1640650180	9790	9790	9790	9790	0
110	20240402	183700	1640650180	9790	9790	9790	9790	0
111	20240402	183600	1640650180	9790	9790	9790	9790	0
112	20240402	183500	1640650180	9790	9790	9790	9790	0
113	20240402	183400	1640650180	9790	9790	9790	9790	0
114	20240402	183300	1640650180	9790	9790	9790	9790	0
115	20240402	183200	1640650180	9790	9790	9790	9790	0
116	20240402	183100	1640650180	9790	9790	9790	9790	0
117	20240402	183000	1640650180	9790	9790	9790	9790	0
118	20240402	182900	1640650180	9790	9790	9790	9790	0
119	20240402	182800	1640650180	9790	9790	9790	9790	0
120	20240402	182700	1640650180	9790	9790	9790	9790	0
121	20240402	182600	1640650180	9790	9790	9790	9790	0
122	20240402	182500	1640650180	9790	9790	9790	9790	6772
123	20240402	182400	1640650180	9790	9790	9790	9790	0
124	20240402	182300	1640650180	9790	9790	9790	9790	0
125	20240402	182200	1640650180	9790	9790	9790	9790	0
126	20240402	182100	1640650180	9790	9790	9790	9790	0
127	20240402	182000	1640650180	9790	9790	9790	9790	0
128	20240402	181900	1640650180	9790	9790	9790	9790	0
129	20240402	181800	1640650180	9790	9790	9790	9790	0
130	20240402	181700	1640650180	9790	9790	9790	9790	0
131	20240402	181600	1640650180	9790	9790	9790	9790	0
132	20240402	181500	1640650180	9790	9790	9790	9790	0
133	20240402	181400	1640650180	9790	9790	9790	9790	0
134	20240402	181300	1640650180	9790	9790	9790	9790	0
135	20240402	181200	1640650180	9790	9790	9790	9790	0
136	20240402	181100	1640650180	9790	9790	9790	9790	0
137	20240402	181000	1640650180	9790	9790	9790	9790	0
138	20240402	180900	1640650180	9790	9790	9790	9790	0
139	20240402	180800	1640650180	9790	9790	9790	9790	0
140	20240402	180700	1640650180	9790	9790	9790	9790	0
141	20240402	180600	1640650180	9790	9790	9790	9790	0
142	20240402	180500	1640650180	9790	9790	9790	9790	0
143	20240402	180400	1640650180	9790	9790	9790	9790	0
144	20240402	180300	1640650180	9790	9790	9790	9790	0
145	20240402	180200	1640650180	9790	9790	9790	9790	0
146	20240402	180100	1640650180	9790	9790	9790	9790	0
147	20240402	180000	1640650180	9790	9790	9790	9790	0
148	20240402	175900	1640650180	9790	9790	9790	9790	0
149	20240402	175800	1640650180	9790	9790	9790	9790	0
150	20240402	175700	1640650180	9790	9790	9790	9790	0
151	20240402	175600	1640650180	9790	9790	9790	9790	0
152	20240402	175500	1640650180	9790	9790	9790	9790	6772
153	20240402	175400	1640650180	9790	9790	9790	9790	0
154	20240402	175300	1640650180	9790	9790	9790	9790	0
155	20240402	175200	1640650180	9790	9790	9790	9790	0
156	20240402	175100	1640650180	9790	9790	9790	9790	0
157	20240402	175000	1640650180	9790	9790	9790	9790	0
158	20240402	174900	1640650180	9790	9790	9790	9790	0
159	20240402	174800	1640650180	9790	9790	9790	9790	0
160	20240402	174700	1640650180	9790	9790	9790	9790	0
161	20240402	174600	1640650180	9790	9790	9790	9790	0
162	20240402	174500	1640650180	9790	9790	9790	9790	0
163	20240402	174400	1640650180	9790	9790	9790	9790	0
164	20240402	174300	1640650180	9790	9790	9790	9790	0
165	20240402	174200	1640650180	9790	9790	9790	9790	0
166	20240402	174100	1640650180	9790	9790	9790	9790	0
167	20240402	174000	1640650180	9790	9790	9790	9790	0
168	20240402	173900	1640650180	9790	9790	9790	9790	0
169	20240402	173800	1640650180	9790	9790	9790	9790	0
170	20240402	173700	1640650180	9790	9790	9790	9790	0
171	20240402	173600	1640650180	9790	9790	9790	9790	0
172	20240402	173500	1640650180	9790	9790	9790	9790	0
173	20240402	173400	1640650180	9790	9790	9790	9790	0
174	20240402	173300	1640650180	9790	9790	9790	9790	0
175	20240402	173200	1640650180	9790	9790	9790	9790	0
176	20240402	173100	1640650180	9790	9790	9790	9790	0
177	20240402	173000	1640650180	9790	9790	9790	9790	0
178	20240402	172900	1640650180	9790	9790	9790	9790	0
179	20240402	172800	1640650180	9790	9790	9790	9790	0
180	20240402	172700	1640650180	9790	9790	9790	9790	0
181	20240402	172600	1640650180	9790	9790	9790	9790	0
182	20240402	172500	1640650180	9790	9790	9790	9790	6772
183	20240402	172400	1640650180	9790	9790	9790	9790	0
184	20240402	172300	1640650180	9790	9790	9790	9790	0
185	20240402	172200	1640650180	9790	9790	9790	9790	0
186	20240402	172100	1640650180	9790	9790	9790	9790	0
187	20240402	172000	1640650180	9790	9790	9790	9790	0
188	20240402	171900	1640650180	9790	9790	9790	9790	0
189	20240402	171800	1640650180	9790	9790	9790	9790	0
190	20240402	171700	1640650180	9790	9790	9790	9790	0
191	20240402	171600	1640650180	9790	9790	9790	9790	0
192	20240402	171500	1640650180	9790	9790	9790	9790	0
193	20240402	171400	1640650180	9790	9790	9790	9790	0
194	20240402	171300	1640650180	9790	9790	9790	9790	0
195	20240402	171200	1640650180	9790	9790	9790	9790	0
196	20240402	171100	1640650180	9790	9790	9790	9790	0
197	20240402	171000	1640650180	9790	9790	9790	9790	0
198	20240402	170900	1640650180	9790	9790	9790	9790	0
199	20240402	170800	1640650180	9790	9790	9790	9790	0
200	20240402	170700	1640650180	9790	9790	9790	9790	0
201	20240402	170600	1640650180	9790	9790	9790	9790	0
202	20240402	170500	1640650180	9790	9790	9790	9790	0
203	20240402	170400	1640650180	9790	9790	9790	9790	0
204	20240402	170300	1640650180	9790	9790	9790	9790	0
205	20240402	170200	1640650180	9790	9790	9790	9790	0
206	20240402	170100	1640650180	9790	9790	9790	9790	0
207	20240402	170000	1640650180	9790	9790	9790	9790	0
208	20240402	165900	1640650180	9790	9790	9790	9790	0
209	20240402	165800	1640650180	9790	9790	9790	9790	0
210	20240402	165700	1640650180	9790	9790	9790	9790	0
211	20240402	165600	1640650180	9790	9790	9790	9790	0
212	20240402	165500	1640650180	9790	9790	9790	9790	6772
213	20240402	165400	1640650180	9790	9790	9790	9790	0
214	20240402	165300	1640650180	9790	9790	9790	9790	0
215	20240402	165200	1640650180	9790	9790	9790	9790	0
216	20240402	165100	1640650180	9790	9790	9790	9790	0
217	20240402	165000	1640650180	9790	9790	9790	9790	0
218	20240402	164900	1640650180	9790	9790	9790	9790	0
219	20240402	164800	1640650180	9790	9790	9790	9790	0
220	20240402	164700	1640650180	9790	9790	9790	9790	0
221	20240402	164600	1640650180	9790	9790	9790	9790	0
222	20240402	164500	1640650180	9790	9790	9790	9790	0
223	20240402	164400	1640650180	9790	9790	9790	9790	0
224	20240402	164300	1640650180	9790	9790	9790	9790	0
225	20240402	164200	1640650180	9790	9790	9790	9790	0
226	20240402	164100	1640650180	9790	9790	9790	9790	0
227	20240402	164000	1640650180	9790	9790	9790	9790	0
228	20240402	163900	1640650180	9790	9790	9790	9790	0
229	20240402	163800	1640650180	9790	9790	9790	9790	0
230	20240402	163700	1640650180	9790	9790	9790	9790	0
231	20240402	163600	1640650180	9790	9790	9790	9790	0
232	20240402	163500	1640650180	9790	9790	9790	9790	0
233	20240402	163400	1640650180	9790	9790	9790	9790	0
234	20240402	163300	1640650180	9790	9790	9790	9790	0
235	20240402	163200	1640650180	9790	9790	9790	9790	0
236	20240402	163100	1640650180	9790	9790	9790	9790	0
237	20240402	163000	1640650180	9790	9790	9790	9790	0
238	20240402	162900	1640650180	9790	9790	9790	9790	0
239	20240402	162800	1640650180	9790	9790	9790	9790	0
240	20240402	162700	1640650180	9790	9790	9790	9790	0
241	20240402	162600	1640650180	9790	9790	9790	9790	0
242	20240402	162500	1640650180	9790	9790	9790	9790	6772
243	20240402	162400	1640650180	9790	9790	9790	9790	0
244	20240402	162300	1640650180	9790	9790	9790	9790	0
245	20240402	162200	1640650180	9790	9790	9790	9790	0
246	20240402	162100	1640650180	9790	9790	9790	9790	0
247	20240402	162000	1640650180	9790	9790	9790	9790	0
248	20240402	161900	1640650180	9790	9790	9790	9790	0
249	20240402	161800	1640650180	9790	9790	9790	9790	0
250	20240402	161700	1640650180	9790	9790	9790	9790	0
251	20240402	161600	1640650180	9790	9790	9790	9790	0
252	20240402	161500	1640650180	9790	9790	9790	9790	0
253	20240402	161400	1640650180	9790	9790	9790	9790	0
254	20240402	161300	1640650180	9790	9790	9790	9790	0
255	20240402	161200	1640650180	9790	9790	9790	9790	0
256	20240402	161100	1640650180	9790	9790	9790	9790	0
257	20240402	161000	1640650180	9790	9790	9790	9790	0
258	20240402	160900	1640650180	9790	9790	9790	9790	0
259	20240402	160800	1640650180	9790	9790	9790	9790	0
260	20240402	160700	1640650180	9790	9790	9790	9790	0
261	20240402	160600	1640650180	9790	9790	9790	9790	0
262	20240402	160500	1640650180	9790	9790	9790	9790	0
263	20240402	160400	1640650180	9790	9790	9790	9790	0
264	20240402	160300	1640650180	9790	9790	9790	9790	0
265	20240402	160200	1640650180	9790	9790	9790	9790	0
266	20240402	160100	1640650180	9790	9790	9790	9790	0
267	20240402	160000	1640650180	9790	9790	9790	9790	0
268	20240402	155900	1640650180	9790	9790	9790	9790	0
269	20240402	155800	1640650180	9790	9790	9790	9790	0
270	20240402	155700	1640650180	9790	9790	9790	9790	0
271	20240402	155600	1640650180	9790	9790	9790	9790	0
272	20240402	155500	1640650180	9790	9790	9790	9790	6772
273	20240402	155400	1640650180	9790	9790	9790	9790	0
274	20240402	155300	1640650180	9790	9790	9790	9790	0
275	20240402	155200	1640650180	9790	9790	9790	9790	0
276	20240402	155100	1640650180	9790	9790	9790	9790	0
277	20240402	155000	1640650180	9790	9790	9790	9790	0
278	20240402	154900	1640650180	9790	9790	9790	9790	0
279	20240402	154800	1640650180	9790	9790	9790	9790	0
280	20240402	154700	1640650180	9790	9790	9790	9790	0
281	20240402	154600	1640650180	9790	9790	9790	9790	0
282	20240402	154500	1640650180	9790	9790	9790	9790	0
283	20240402	154400	1640650180	9790	9790	9790	9790	0
284	20240402	154300	1640650180	9790	9790	9790	9790	0
285	20240402	154200	1640650180	9790	9790	9790	9790	0
286	20240402	154100	1640650180	9790	9790	9790	9790	0
287	20240402	154000	1640650180	9790	9790	9790	9790	0
288	20240402	153900	1640650180	9790	9790	9790	9790	0
289	20240402	153800	1640650180	9790	9790	9790	9790	0
290	20240402	153700	1640650180	9790	9790	9790	9790	0
291	20240402	153600	1640650180	9790	9790	9790	9790	0
292	20240402	153500	1640650180	9790	9790	9790	9790	0
293	20240402	153400	1640650180	9790	9790	9790	9790	0
294	20240402	153300	1640650180	9790	9790	9790	9790	0
295	20240402	153200	1640650180	9790	9790	9790	9790	0
296	20240402	153100	1640650180	9790	9790	9790	9790	0
297	20240402	153000	1640650180	9790	9790	9790	9790	6772
298	20240402	152900	1574352300	9820	9820	9820	9820	0
299	20240402	152800	1574352300	9820	9820	9820	9820	0
300	20240402	152700	1574352300	9820	9820	9820	9820	0
301	20240402	152600	1574352300	9820	9820	9820	9820	0
302	20240402	152500	1574352300	9820	9820	9820	9820	0
303	20240402	152400	1574352300	9820	9820	9820	9820	0
304	20240402	152300	1574352300	9820	9820	9820	9820	0
305	20240402	152200	1574352300	9820	9820	9820	9820	0
306	20240402	152100	1574352300	9820	9820	9820	9820	0
307	20240402	152000	1574352300	9820	9820	9820	9820	0
308	20240402	151900	1574352300	9820	9830	9850	9820	1548
309	20240402	151800	1559140000	9840	9850	9850	9840	166
310	20240402	151700	1557506380	9840	9840	9850	9840	1132
311	20240402	151600	1546360250	9840	9840	9840	9840	32
312	20240402	151500	1546045370	9840	9840	9840	9840	15
313	20240402	151400	1545897770	9840	9840	9840	9840	2
314	20240402	151300	1545878090	9840	9840	9840	9840	531
315	20240402	151200	1540653050	9850	9850	9850	9850	45
316	20240402	151100	1540209800	9850	9840	9850	9840	243
317	20240402	151000	1537818180	9840	9840	9840	9840	214
318	20240402	150900	1535712420	9830	9830	9830	9830	115
319	20240402	150800	1534581970	9840	9840	9840	9840	3
320	20240402	150700	1534552450	9840	9830	9840	9830	81
321	20240402	150600	1533755720	9840	9840	9840	9830	387
322	20240402	150500	1529951400	9830	9830	9830	9830	49
323	20240402	150400	1529469730	9830	9820	9840	9820	409
324	20240402	150300	1525450250	9820	9820	9820	9820	181
325	20240402	150200	1523672830	9830	9830	9830	9830	1
326	20240402	150100	1523663000	9810	9820	9820	9810	1012
327	20240402	150000	1513727590	9820	9820	9820	9820	997
328	20240402	145900	1503937050	9820	9830	9830	9820	419
329	20240402	145800	1499822420	9820	9820	9820	9820	0
330	20240402	145700	1499822420	9820	9830	9830	9820	582
331	20240402	145600	1494106380	9820	9820	9820	9820	364
332	20240402	145500	1490531900	9830	9830	9830	9830	1099
333	20240402	145400	1479728730	9830	9840	9840	9830	200
334	20240402	145300	1477761820	9840	9840	9840	9840	100
335	20240402	145200	1476777820	9840	9830	9840	9830	336
336	20240402	145100	1473474150	9870	9870	9870	9870	36
337	20240402	145000	1473118830	9830	9840	9840	9830	200
338	20240402	144900	1471152410	9830	9830	9830	9830	73
339	20240402	144800	1470434820	9880	9880	9880	9880	406
340	20240402	144700	1466423540	9830	9830	9830	9830	84
341	20240402	144600	1465597820	9830	9830	9830	9830	230
342	20240402	144500	1463336920	9830	9830	9830	9830	81
343	20240402	144400	1462540690	9830	9840	9840	9830	64
344	20240402	144300	1461911210	9840	9840	9840	9840	0
345	20240402	144200	1461911210	9840	9840	9840	9830	146
346	20240402	144100	1460475280	9820	9820	9820	9820	0
347	20240402	144000	1460475280	9820	9820	9820	9820	38
348	20240402	143900	1460102120	9830	9820	9830	9820	140
349	20240402	143800	1458726730	9810	9810	9810	9810	0
350	20240402	143700	1458726730	9810	9810	9810	9810	5
351	20240402	143600	1458677680	9810	9810	9810	9810	0
352	20240402	143500	1458677680	9810	9820	9840	9810	381
353	20240402	143400	1454938370	9820	9820	9820	9820	0
354	20240402	143300	1454938370	9820	9830	9830	9820	230
355	20240402	143200	1452678570	9800	9810	9810	9800	2192
356	20240402	143100	1431190670	9810	9830	9830	9810	2376
357	20240402	143000	1407867970	9830	9830	9830	9830	0
358	20240402	142900	1407867970	9830	9830	9830	9830	535
359	20240402	142800	1402608920	9840	9840	9840	9840	712
360	20240402	142700	1395602840	9850	9850	9850	9850	3769
361	20240402	142600	1358478190	9860	9860	9860	9860	17
362	20240402	142500	1358310570	9850	9850	9850	9850	80
363	20240402	142400	1357522570	9880	9880	9880	9880	31
364	20240402	142300	1357216290	9880	9890	9920	9860	1734
365	20240402	142200	1340090590	9890	9890	9890	9890	30
366	20240402	142100	1339793890	9890	9890	9890	9860	277
367	20240402	142000	1337062520	9860	9860	9860	9860	196
368	20240402	141900	1335129960	9860	9860	9860	9860	0
369	20240402	141800	1335129960	9860	9860	9860	9860	279
370	20240402	141700	1332379020	9890	9890	9890	9890	151
371	20240402	141600	1330885630	9860	9860	9860	9860	30
372	20240402	141500	1330589830	9850	9850	9850	9850	0
373	20240402	141400	1330589830	9850	9850	9850	9850	73
374	20240402	141300	1329870780	9850	9850	9850	9850	19
375	20240402	141200	1329683630	9850	9850	9850	9850	0
376	20240402	141100	1329683630	9850	9850	9850	9850	502
377	20240402	141000	1324738930	9900	9860	9900	9860	93
378	20240402	140900	1323821910	9860	9850	9860	9850	696
379	20240402	140800	1316965350	9860	9870	9870	9860	1321
380	20240402	140700	1303940270	9900	9900	9900	9900	6
381	20240402	140600	1303880870	9870	9870	9870	9870	103
382	20240402	140500	1302864260	9860	9860	9860	9860	0
383	20240402	140400	1302864260	9860	9860	9860	9860	187
384	20240402	140300	1301020440	9860	9870	9870	9860	135
385	20240402	140200	1299689110	9850	9850	9850	9850	0
386	20240402	140100	1299689110	9850	9850	9850	9850	70
387	20240402	140000	1298999610	9860	9860	9860	9860	246
388	20240402	135900	1296574050	9860	9860	9860	9860	207
389	20240402	135800	1294533030	9860	9860	9860	9860	160
390	20240402	135700	1292955430	9860	9870	9870	9860	798
391	20240402	135600	1285086630	9880	9900	9900	9880	6811
392	20240402	135500	1217672370	9900	9900	9900	9900	679
393	20240402	135400	1210950270	9900	9900	9900	9900	471
394	20240402	135300	1206287370	9910	9920	9920	9910	14
395	20240402	135200	1206148530	9920	9910	9920	9910	52
396	20240402	135100	1205633010	9910	9910	9910	9910	13
397	20240402	135000	1205504180	9900	9910	9910	9900	368
398	20240402	134900	1201858110	9920	9920	9920	9920	0
399	20240402	134800	1201858110	9920	9910	9920	9910	100
400	20240402	134700	1200866610	9900	9910	9910	9900	173
401	20240402	134600	1199152880	9910	9910	9910	9910	20
402	20240402	134500	1198954680	9910	9910	9910	9910	0
403	20240402	134400	1198954680	9910	9910	9910	9910	84
404	20240402	134300	1198122240	9910	9910	9910	9910	1
405	20240402	134200	1198112330	9900	9900	9900	9900	0
406	20240402	134100	1198112330	9900	9900	9900	9900	0
407	20240402	134000	1198112330	9900	9920	9920	9900	117
408	20240402	133900	1196953070	9920	9910	9920	9900	17
409	20240402	133800	1196784620	9900	9910	9910	9900	106
410	20240402	133700	1195734170	9920	9900	9920	9900	1309
411	20240402	133600	1182750510	9910	9910	9910	9910	0
412	20240402	133500	1182750510	9910	9910	9910	9910	0
413	20240402	133400	1182750510	9910	9910	9910	9910	14
414	20240402	133300	1182611770	9900	9920	9920	9900	171
415	20240402	133200	1180916870	9920	9920	9920	9920	45
416	20240402	133100	1180470470	9900	9900	9900	9900	0
417	20240402	133000	1180470470	9900	9900	9900	9900	79
418	20240402	132900	1179688370	9900	9900	9900	9900	0
419	20240402	132800	1179688370	9900	9900	9900	9900	0
420	20240402	132700	1179688370	9900	9900	9900	9900	1000
421	20240402	132600	1169788370	9900	9900	9900	9900	73
422	20240402	132500	1169065670	9910	9910	9910	9910	43
423	20240402	132400	1168639540	9900	9900	9900	9900	10
424	20240402	132300	1168540540	9900	9900	9900	9900	417
425	20240402	132200	1164412240	9900	9930	9930	9900	313
426	20240402	132100	1161304420	9900	9900	9900	9900	0
427	20240402	132000	1161304420	9900	9900	9900	9900	100
428	20240402	131900	1160314420	9900	9900	9900	9900	75
429	20240402	131800	1159571920	9940	9940	9940	9940	0
430	20240402	131700	1159571920	9940	9940	9940	9910	88
431	20240402	131600	1158697890	9900	9900	9900	9900	82
432	20240402	131500	1157886090	9940	9910	9940	9900	303
433	20240402	131400	1154886300	9910	9910	9910	9910	2
434	20240402	131300	1154866480	9900	9900	9900	9900	70
435	20240402	131200	1154173480	9910	9910	9910	9910	122
436	20240402	131100	1152964460	9910	9910	9910	9910	14
437	20240402	131000	1152825720	9910	9910	9910	9910	67
438	20240402	130900	1152161750	9910	9930	9930	9910	231
439	20240402	130800	1149868140	9900	9900	9900	9900	0
440	20240402	130700	1149868140	9900	9900	9900	9900	50
441	20240402	130600	1149373140	9900	9900	9900	9900	74
442	20240402	130500	1148640540	9910	9910	9910	9910	89
443	20240402	130400	1147758550	9910	9910	9910	9910	190
444	20240402	130300	1145875650	9910	9920	9920	9910	410
445	20240402	130200	1141811700	9920	9930	9930	9920	104
446	20240402	130100	1140779810	9940	9940	9940	9940	0
447	20240402	130000	1140779810	9940	9940	9940	9940	0
448	20240402	125900	1140779810	9940	9910	9940	9910	74
449	20240402	125800	1140046380	9910	9910	9910	9910	0
450	20240402	125700	1140046380	9910	9910	9910	9910	0
451	20240402	125600	1140046380	9910	9920	9920	9910	100
452	20240402	125500	1139055300	9910	9910	9910	9910	79
453	20240402	125400	1138272410	9940	9940	9940	9940	1
454	20240402	125300	1138262470	9910	9910	9910	9910	0
455	20240402	125200	1138262470	9910	9940	9940	9910	75
456	20240402	125100	1137519160	9910	9910	9910	9910	0
457	20240402	125000	1137519160	9910	9910	9910	9910	63
458	20240402	124900	1136894830	9910	9910	9910	9910	20
459	20240402	124800	1136696630	9920	9940	9940	9920	6017
460	20240402	124700	1076898050	9940	9940	9940	9940	257
461	20240402	124600	1074343470	9950	9950	9950	9950	56
462	20240402	124500	1073786270	9950	9940	9950	9940	963
463	20240402	124400	1064205110	9950	9950	9950	9950	0
464	20240402	124300	1064205110	9950	9940	9950	9940	587
465	20240402	124200	1058369810	9950	9940	9950	9940	343
466	20240402	124100	1054959770	9950	9940	9950	9940	864
467	20240402	124000	1046371510	9950	9950	9950	9950	6
468	20240402	123900	1046311810	9950	9950	9950	9950	300
469	20240402	123800	1043326810	9940	9940	9940	9940	71
470	20240402	123700	1042621070	9940	9950	9950	9940	421
471	20240402	123600	1038435970	9950	9950	9950	9950	100
472	20240402	123500	1037440970	9950	9940	9950	9940	120
473	20240402	123400	1036248060	9960	9960	9960	9960	0
474	20240402	123300	1036248060	9960	9960	9960	9960	62
475	20240402	123200	1035630540	9960	9960	9960	9960	54
476	20240402	123100	1035092700	9940	9940	9940	9940	73
477	20240402	123000	1034367080	9960	9960	9960	9960	3
478	20240402	122900	1034337200	9960	9960	9960	9960	84
479	20240402	122800	1033500560	9940	9940	9950	9940	485
480	20240402	122700	1028679580	9950	9950	9950	9950	10
481	20240402	122600	1028580080	9950	9950	9950	9950	312
482	20240402	122500	1025475680	9950	9940	9950	9940	494
483	20240402	122400	1020564240	9950	9960	9960	9950	64
484	20240402	122300	1019926820	9940	9940	9940	9940	11
485	20240402	122200	1019817480	9950	9960	9960	9950	66
486	20240402	122100	1019160280	9950	9950	9950	9940	185
487	20240402	122000	1017320330	9940	9950	9950	9940	50
488	20240402	121900	1016823130	9950	9950	9950	9950	5
489	20240402	121800	1016773380	9940	9940	9940	9940	157
490	20240402	121700	1015212800	9960	9960	9960	9960	0
491	20240402	121600	1015212800	9960	9950	9960	9940	3222
492	20240402	121500	983164430	9950	9950	9950	9950	0
493	20240402	121400	983164430	9950	9960	9960	9950	89
494	20240402	121300	982278770	9970	9970	9970	9970	0
495	20240402	121200	982278770	9970	9970	9970	9950	10
496	20240402	121100	982179090	9950	9950	9950	9950	74
497	20240402	121000	981442790	9970	9970	9970	9970	72
498	20240402	120900	980724950	9940	9950	9950	9940	442
499	20240402	120800	976330470	9940	9940	9940	9940	0
500	20240402	120700	976330470	9940	9940	9940	9940	80
501	20240402	120600	975535270	9960	9960	9960	9960	126
502	20240402	120500	974280310	9960	9960	9960	9960	0
503	20240402	120400	974280310	9960	9960	9960	9960	75
504	20240402	120300	973533310	9960	9960	9960	9960	78
505	20240402	120200	972756430	9960	9960	9960	9960	9
506	20240402	120100	972666790	9940	9910	9940	9910	472
507	20240402	120000	967977210	9910	9930	9940	9910	110
508	20240402	115900	966885100	9930	9910	9930	9910	32
509	20240402	115800	966567960	9900	9870	9900	9860	1338
510	20240402	115700	953334760	9870	9870	9870	9850	104
511	20240402	115600	952309720	9870	9850	9870	9850	30
512	20240402	115500	952013820	9850	9850	9850	9850	5
513	20240402	115400	951964570	9860	9850	9860	9850	86
514	20240402	115300	951117430	9860	9860	9860	9860	176
515	20240402	115200	949382070	9860	9860	9860	9860	0
516	20240402	115100	949382070	9860	9860	9860	9860	211
517	20240402	115000	947301610	9850	9860	9860	9850	517
518	20240402	114900	942204700	9860	9860	9860	9860	55
519	20240402	114800	941662400	9860	9860	9860	9860	386
520	20240402	114700	937856440	9870	9860	9870	9860	87
521	20240402	114600	936998570	9870	9870	9870	9870	0
522	20240402	114500	936998570	9870	9870	9870	9870	0
523	20240402	114400	936998570	9870	9870	9870	9870	0
524	20240402	114300	936998570	9870	9870	9870	9870	20
525	20240402	114200	936801170	9870	9870	9870	9870	10
526	20240402	114100	936702470	9860	9860	9860	9860	55
527	20240402	114000	936160170	9860	9870	9870	9860	179
528	20240402	113900	934394230	9870	9880	9880	9870	54
529	20240402	113800	933861240	9870	9870	9870	9870	0
530	20240402	113700	933861240	9870	9870	9870	9870	9
531	20240402	113600	933772410	9860	9860	9860	9860	73
532	20240402	113500	933052630	9880	9860	9880	9860	101
533	20240402	113400	932056750	9880	9880	9880	9880	10
534	20240402	113300	931957950	9880	9860	9880	9860	83
535	20240402	113200	931139550	9880	9860	9880	9860	30
536	20240402	113100	930843730	9850	9860	9860	9850	584
537	20240402	113000	925090490	9850	9860	9860	9850	280
538	20240402	112900	922330090	9850	9850	9850	9850	800
539	20240402	112800	914450090	9870	9870	9870	9870	150
540	20240402	112700	912969590	9870	9870	9870	9870	510
541	20240402	112600	907935890	9850	9870	9870	9850	1084
542	20240402	112500	897249710	9860	9870	9870	9860	1920
543	20240402	112400	878306500	9880	9880	9880	9870	31
544	20240402	112300	878000270	9880	9870	9880	9870	175
545	20240402	112200	876272020	9890	9890	9890	9890	15
546	20240402	112100	876123670	9890	9890	9890	9880	195
547	20240402	112000	874196620	9870	9870	9870	9870	0
548	20240402	111900	874196620	9870	9870	9870	9870	580
549	20240402	111800	868472020	9880	9880	9880	9880	255
550	20240402	111700	865952620	9880	9880	9880	9880	0
551	20240402	111600	865952620	9880	9880	9880	9880	72
552	20240402	111500	865241260	9880	9880	9880	9880	57
553	20240402	111400	864678100	9870	9870	9870	9870	0
554	20240402	111300	864678100	9870	9890	9890	9870	22
555	20240402	111200	864460770	9870	9870	9870	9870	376
556	20240402	111100	860749650	9870	9870	9870	9870	0
557	20240402	111000	860749650	9870	9910	9910	9870	31
558	20240402	110900	860442480	9910	9870	9910	9870	77
559	20240402	110800	859682450	9860	9890	9890	9860	2515
560	20240402	110700	834853730	9910	9910	9910	9890	3440
561	20240402	110600	800796020	9910	9910	9910	9910	82
562	20240402	110500	799983400	9920	9920	9920	9920	0
563	20240402	110400	799983400	9920	9920	9920	9920	100
564	20240402	110300	798991400	9920	9920	9920	9920	0
565	20240402	110200	798991400	9920	9920	9920	9920	215
566	20240402	110100	796858600	9920	9920	9920	9920	60
567	20240402	110000	796263400	9920	9920	9920	9920	0
568	20240402	105900	796263400	9920	9920	9920	9920	80
569	20240402	105800	795469800	9920	9920	9920	9920	21
570	20240402	105700	795261480	9940	9910	9940	9910	11
571	20240402	105600	795152440	9900	9920	9920	9900	3305
572	20240402	105500	762398150	9920	9920	9920	9920	72
573	20240402	105400	761683910	9940	9940	9940	9940	0
574	20240402	105300	761683910	9940	9920	9940	9920	140
575	20240402	105200	760294910	9910	9920	9920	9910	542
576	20240402	105100	754919080	9920	9920	9920	9920	829
577	20240402	105000	746695400	9930	9930	9930	9930	7
578	20240402	104900	746625890	9930	9930	9930	9930	111
579	20240402	104800	745523660	9930	9920	9930	9920	183
580	20240402	104700	743708200	9930	9930	9930	9930	30
581	20240402	104600	743410300	9920	9920	9920	9920	0
582	20240402	104500	743410300	9920	9930	9930	9920	92
583	20240402	104400	742497640	9930	9940	9970	9930	302
584	20240402	104300	739497740	9970	9940	9970	9940	12
585	20240402	104200	739378400	9930	9940	9940	9930	316
586	20240402	104100	736240020	9930	9930	9970	9930	145
587	20240402	104000	734800130	9930	9930	9930	9930	0
588	20240402	103900	734800130	9930	9930	9930	9930	0
589	20240402	103800	734800130	9930	9940	9940	9930	182
590	20240402	103700	732991870	9930	9930	9930	9920	536
591	20240402	103600	727674380	9920	9920	9920	9920	446
592	20240402	103500	723250060	9930	9920	9930	9920	3255
593	20240402	103400	690950460	9930	9940	9940	9930	1675
594	20240402	103300	674314730	9940	9940	9940	9940	10
595	20240402	103200	674215330	9940	9940	9940	9940	100
596	20240402	103100	673221330	9930	9940	9940	9930	375
597	20240402	103000	669496570	9970	9930	9970	9930	31
598	20240402	102900	669188620	9930	9960	9960	9930	4103
599	20240402	102800	628410810	9960	9960	9970	9960	203
600	20240402	102700	626388290	9960	9960	9960	9960	1
601	20240402	102600	626378330	9950	9960	9960	9950	106
602	20240402	102500	625323570	9960	9960	9960	9960	122
603	20240402	102400	624108450	9950	9950	9950	9950	82
604	20240402	102300	623292550	9950	9950	9950	9950	442
605	20240402	102200	618894650	9960	9970	9970	9960	30
606	20240402	102100	618595840	9970	9970	9970	9970	10
607	20240402	102000	618496140	9960	9960	9960	9960	0
608	20240402	101900	618496140	9960	9960	9960	9960	5
609	20240402	101800	618446340	9950	9950	9950	9950	1
610	20240402	101700	618436390	9980	10000	10000	9980	476
611	20240402	101600	613678610	10000	9960	10000	9960	129
612	20240402	101500	612390740	9960	9960	9960	9960	33
613	20240402	101400	612062060	9960	9960	9960	9960	36
614	20240402	101300	611703500	9960	9940	9960	9940	43
615	20240402	101200	611275370	9960	9960	9960	9960	1
616	20240402	101100	611265410	9950	9960	10020	9950	2554
617	20240402	101000	585830490	10030	9960	10030	9960	85
618	20240402	100900	584982360	9950	9960	9960	9950	830
619	20240402	100800	576718150	9970	9970	9970	9960	566
620	20240402	100700	571080130	9970	9970	9980	9970	535
621	20240402	100600	565745970	9980	10000	10000	9980	287
622	20240402	100500	562881420	10040	10040	10040	10040	99
623	20240402	100400	561887460	10040	10000	10040	10000	366
624	20240402	100300	558227420	10000	9980	10060	9980	516
625	20240402	100200	553067380	10000	10000	10050	10000	905
626	20240402	100100	544007380	10000	10000	10000	10000	0
627	20240402	100000	544007380	10000	9980	10000	9980	130
628	20240402	095900	542709480	9980	9980	9980	9970	32
629	20240402	095800	542390230	9970	9970	9970	9970	0
630	20240402	095700	542390230	9970	9980	10000	9970	2929
631	20240402	095600	513182860	9980	10000	10000	9980	58
632	20240402	095500	512603700	10000	10000	10000	9990	124
633	20240402	095400	511364700	10000	10000	10000	10000	72
634	20240402	095300	510644700	10000	10010	10010	10000	16
635	20240402	095200	510484670	9990	10010	10010	9990	35
636	20240402	095100	510134720	10010	10060	10060	10010	8
637	20240402	095000	510054590	10060	10010	10060	10010	100
638	20240402	094900	509053540	10000	10060	10060	10000	397
639	20240402	094800	505083480	10000	10000	10030	10000	1635
640	20240402	094700	488689250	10000	10000	10000	9990	24
641	20240402	094600	488449350	9990	10000	10000	9990	122
642	20240402	094500	487230070	9990	9990	9990	9990	180
643	20240402	094400	485431870	9980	9980	9980	9980	56
644	20240402	094300	484872990	9970	9980	9980	9970	722
645	20240402	094200	477674640	9970	9990	9990	9970	144
646	20240402	094100	476237980	9980	9980	9980	9980	67
647	20240402	094000	475569320	9980	9970	9980	9970	90
648	20240402	093900	474671870	9980	9980	9980	9970	406
649	20240402	093800	470623660	9980	9980	9980	9980	802
650	20240402	093700	462619700	9980	9980	9980	9980	91
651	20240402	093600	461711520	9970	9990	9990	9970	2346
652	20240402	093500	438290250	10000	10010	10010	10000	822
653	20240402	093400	430065250	10010	10020	10020	10010	42
654	20240402	093300	429644820	10020	10030	10030	10020	136
655	20240402	093200	428281590	10030	10030	10030	10030	619
656	20240402	093100	422073020	10060	10030	10060	10030	38
657	20240402	093000	421691520	10030	10020	10050	10020	578
658	20240402	092900	415898360	10010	10020	10020	10010	126
659	20240402	092800	414636590	10020	10040	10040	10020	801
660	20240402	092700	406609410	10050	10010	10050	10010	27
661	20240402	092600	406339100	10060	10000	10060	10000	293
662	20240402	092500	403394060	10000	10000	10000	10000	293
663	20240402	092400	400464060	10000	9940	10010	9940	5630
664	20240402	092300	344183270	9970	9940	9970	9930	7742
665	20240402	092200	267244660	9950	9950	9950	9940	1109
666	20240402	092100	256215630	9950	10000	10000	9940	3458
667	20240402	092000	221740260	10000	10010	10020	10000	1806
668	20240402	091900	203670400	10010	10030	10030	10010	1282
669	20240402	091800	190828520	10030	10020	10030	10000	3004
670	20240402	091700	160769350	10020	10060	10060	10020	544
671	20240402	091600	155313780	10030	10090	10090	10030	3544
672	20240402	091500	119694310	10100	10100	10100	10100	45
673	20240402	091400	119239810	10090	10090	10090	10090	263
674	20240402	091300	116586140	10060	10080	10090	10060	1227
675	20240402	091200	104228850	10080	10090	10090	10070	298
676	20240402	091100	101225090	10080	10100	10100	10080	766
677	20240402	091000	93496220	10100	10100	10100	10090	212
678	20240402	090900	91355180	10090	10110	10110	10090	675
679	20240402	090800	84539890	10110	10130	10130	10100	402
680	20240402	090700	80475050	10150	10170	10170	10150	136
681	20240402	090600	79092930	10170	10150	10170	10100	909
682	20240402	090500	69896500	10150	10070	10150	10070	456
683	20240402	090400	65275530	10060	10080	10110	10060	1171
684	20240402	090300	53465650	10080	10110	10120	10080	1147
685	20240402	090200	41885170	10100	10120	10120	10100	1630
686	20240402	090100	25421530	10180	10180	10180	10100	1711
687	20240402	090000	8098190	10180	10280	10280	10180	788