KissMeData/453340/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	210200	1402632960	12400	12400	12400	12400	821
3	20240402	210100	1402632960	12400	12400	12400	12400	0
4	20240402	210000	1402632960	12400	12400	12400	12400	0
5	20240402	205900	1402632960	12400	12400	12400	12400	0
6	20240402	205800	1402632960	12400	12400	12400	12400	0
7	20240402	205700	1402632960	12400	12400	12400	12400	0
8	20240402	205600	1402632960	12400	12400	12400	12400	0
9	20240402	205500	1402632960	12400	12400	12400	12400	0
10	20240402	205400	1402632960	12400	12400	12400	12400	0
11	20240402	205300	1402632960	12400	12400	12400	12400	0
12	20240402	205200	1402632960	12400	12400	12400	12400	0
13	20240402	205100	1402632960	12400	12400	12400	12400	0
14	20240402	205000	1402632960	12400	12400	12400	12400	0
15	20240402	204900	1402632960	12400	12400	12400	12400	0
16	20240402	204800	1402632960	12400	12400	12400	12400	0
17	20240402	204700	1402632960	12400	12400	12400	12400	0
18	20240402	204600	1402632960	12400	12400	12400	12400	0
19	20240402	204500	1402632960	12400	12400	12400	12400	0
20	20240402	204400	1402632960	12400	12400	12400	12400	0
21	20240402	204300	1402632960	12400	12400	12400	12400	0
22	20240402	204200	1402632960	12400	12400	12400	12400	0
23	20240402	204100	1402632960	12400	12400	12400	12400	0
24	20240402	204000	1402632960	12400	12400	12400	12400	0
25	20240402	203900	1402632960	12400	12400	12400	12400	0
26	20240402	203800	1402632960	12400	12400	12400	12400	0
27	20240402	203700	1402632960	12400	12400	12400	12400	0
28	20240402	203600	1402632960	12400	12400	12400	12400	0
29	20240402	203500	1402632960	12400	12400	12400	12400	0
30	20240402	203400	1402632960	12400	12400	12400	12400	0
31	20240402	203300	1402632960	12400	12400	12400	12400	0
32	20240402	203200	1402632960	12400	12400	12400	12400	821
33	20240402	203100	1402632960	12400	12400	12400	12400	0
34	20240402	203000	1402632960	12400	12400	12400	12400	0
35	20240402	202900	1402632960	12400	12400	12400	12400	0
36	20240402	202800	1402632960	12400	12400	12400	12400	0
37	20240402	202700	1402632960	12400	12400	12400	12400	0
38	20240402	202600	1402632960	12400	12400	12400	12400	0
39	20240402	202500	1402632960	12400	12400	12400	12400	0
40	20240402	202400	1402632960	12400	12400	12400	12400	0
41	20240402	202300	1402632960	12400	12400	12400	12400	0
42	20240402	202200	1402632960	12400	12400	12400	12400	0
43	20240402	202100	1402632960	12400	12400	12400	12400	0
44	20240402	202000	1402632960	12400	12400	12400	12400	0
45	20240402	201900	1402632960	12400	12400	12400	12400	0
46	20240402	201800	1402632960	12400	12400	12400	12400	0
47	20240402	201700	1402632960	12400	12400	12400	12400	0
48	20240402	201600	1402632960	12400	12400	12400	12400	0
49	20240402	201500	1402632960	12400	12400	12400	12400	0
50	20240402	201400	1402632960	12400	12400	12400	12400	0
51	20240402	201300	1402632960	12400	12400	12400	12400	0
52	20240402	201200	1402632960	12400	12400	12400	12400	0
53	20240402	201100	1402632960	12400	12400	12400	12400	0
54	20240402	201000	1402632960	12400	12400	12400	12400	0
55	20240402	200900	1402632960	12400	12400	12400	12400	0
56	20240402	200800	1402632960	12400	12400	12400	12400	0
57	20240402	200700	1402632960	12400	12400	12400	12400	0
58	20240402	200600	1402632960	12400	12400	12400	12400	0
59	20240402	200500	1402632960	12400	12400	12400	12400	0
60	20240402	200400	1402632960	12400	12400	12400	12400	0
61	20240402	200300	1402632960	12400	12400	12400	12400	0
62	20240402	200200	1402632960	12400	12400	12400	12400	821
63	20240402	200100	1402632960	12400	12400	12400	12400	0
64	20240402	200000	1402632960	12400	12400	12400	12400	0
65	20240402	195900	1402632960	12400	12400	12400	12400	0
66	20240402	195800	1402632960	12400	12400	12400	12400	0
67	20240402	195700	1402632960	12400	12400	12400	12400	0
68	20240402	195600	1402632960	12400	12400	12400	12400	0
69	20240402	195500	1402632960	12400	12400	12400	12400	0
70	20240402	195400	1402632960	12400	12400	12400	12400	0
71	20240402	195300	1402632960	12400	12400	12400	12400	0
72	20240402	195200	1402632960	12400	12400	12400	12400	0
73	20240402	195100	1402632960	12400	12400	12400	12400	0
74	20240402	195000	1402632960	12400	12400	12400	12400	0
75	20240402	194900	1402632960	12400	12400	12400	12400	0
76	20240402	194800	1402632960	12400	12400	12400	12400	0
77	20240402	194700	1402632960	12400	12400	12400	12400	0
78	20240402	194600	1402632960	12400	12400	12400	12400	0
79	20240402	194500	1402632960	12400	12400	12400	12400	0
80	20240402	194400	1402632960	12400	12400	12400	12400	0
81	20240402	194300	1402632960	12400	12400	12400	12400	0
82	20240402	194200	1402632960	12400	12400	12400	12400	0
83	20240402	194100	1402632960	12400	12400	12400	12400	0
84	20240402	194000	1402632960	12400	12400	12400	12400	0
85	20240402	193900	1402632960	12400	12400	12400	12400	0
86	20240402	193800	1402632960	12400	12400	12400	12400	0
87	20240402	193700	1402632960	12400	12400	12400	12400	0
88	20240402	193600	1402632960	12400	12400	12400	12400	0
89	20240402	193500	1402632960	12400	12400	12400	12400	0
90	20240402	193400	1402632960	12400	12400	12400	12400	0
91	20240402	193300	1402632960	12400	12400	12400	12400	0
92	20240402	193200	1402632960	12400	12400	12400	12400	821
93	20240402	193100	1402632960	12400	12400	12400	12400	0
94	20240402	193000	1402632960	12400	12400	12400	12400	0
95	20240402	192900	1402632960	12400	12400	12400	12400	0
96	20240402	192800	1402632960	12400	12400	12400	12400	0
97	20240402	192700	1402632960	12400	12400	12400	12400	0
98	20240402	192600	1402632960	12400	12400	12400	12400	0
99	20240402	192500	1402632960	12400	12400	12400	12400	0
100	20240402	192400	1402632960	12400	12400	12400	12400	0
101	20240402	192300	1402632960	12400	12400	12400	12400	0
102	20240402	192200	1402632960	12400	12400	12400	12400	0
103	20240402	192100	1402632960	12400	12400	12400	12400	0
104	20240402	192000	1402632960	12400	12400	12400	12400	0
105	20240402	191900	1402632960	12400	12400	12400	12400	0
106	20240402	191800	1402632960	12400	12400	12400	12400	0
107	20240402	191700	1402632960	12400	12400	12400	12400	0
108	20240402	191600	1402632960	12400	12400	12400	12400	0
109	20240402	191500	1402632960	12400	12400	12400	12400	0
110	20240402	191400	1402632960	12400	12400	12400	12400	0
111	20240402	191300	1402632960	12400	12400	12400	12400	0
112	20240402	191200	1402632960	12400	12400	12400	12400	0
113	20240402	191100	1402632960	12400	12400	12400	12400	0
114	20240402	191000	1402632960	12400	12400	12400	12400	0
115	20240402	190900	1402632960	12400	12400	12400	12400	0
116	20240402	190800	1402632960	12400	12400	12400	12400	0
117	20240402	190700	1402632960	12400	12400	12400	12400	0
118	20240402	190600	1402632960	12400	12400	12400	12400	0
119	20240402	190500	1402632960	12400	12400	12400	12400	0
120	20240402	190400	1402632960	12400	12400	12400	12400	0
121	20240402	190300	1402632960	12400	12400	12400	12400	0
122	20240402	190200	1402632960	12400	12400	12400	12400	821
123	20240402	190100	1402632960	12400	12400	12400	12400	0
124	20240402	190000	1402632960	12400	12400	12400	12400	0
125	20240402	185900	1402632960	12400	12400	12400	12400	0
126	20240402	185800	1402632960	12400	12400	12400	12400	0
127	20240402	185700	1402632960	12400	12400	12400	12400	0
128	20240402	185600	1402632960	12400	12400	12400	12400	0
129	20240402	185500	1402632960	12400	12400	12400	12400	0
130	20240402	185400	1402632960	12400	12400	12400	12400	0
131	20240402	185300	1402632960	12400	12400	12400	12400	0
132	20240402	185200	1402632960	12400	12400	12400	12400	0
133	20240402	185100	1402632960	12400	12400	12400	12400	0
134	20240402	185000	1402632960	12400	12400	12400	12400	0
135	20240402	184900	1402632960	12400	12400	12400	12400	0
136	20240402	184800	1402632960	12400	12400	12400	12400	0
137	20240402	184700	1402632960	12400	12400	12400	12400	0
138	20240402	184600	1402632960	12400	12400	12400	12400	0
139	20240402	184500	1402632960	12400	12400	12400	12400	0
140	20240402	184400	1402632960	12400	12400	12400	12400	0
141	20240402	184300	1402632960	12400	12400	12400	12400	0
142	20240402	184200	1402632960	12400	12400	12400	12400	0
143	20240402	184100	1402632960	12400	12400	12400	12400	0
144	20240402	184000	1402632960	12400	12400	12400	12400	0
145	20240402	183900	1402632960	12400	12400	12400	12400	0
146	20240402	183800	1402632960	12400	12400	12400	12400	0
147	20240402	183700	1402632960	12400	12400	12400	12400	0
148	20240402	183600	1402632960	12400	12400	12400	12400	0
149	20240402	183500	1402632960	12400	12400	12400	12400	0
150	20240402	183400	1402632960	12400	12400	12400	12400	0
151	20240402	183300	1402632960	12400	12400	12400	12400	0
152	20240402	183200	1402632960	12400	12400	12400	12400	821
153	20240402	183100	1402632960	12400	12400	12400	12400	0
154	20240402	183000	1402632960	12400	12400	12400	12400	0
155	20240402	182900	1402632960	12400	12400	12400	12400	0
156	20240402	182800	1402632960	12400	12400	12400	12400	0
157	20240402	182700	1402632960	12400	12400	12400	12400	0
158	20240402	182600	1402632960	12400	12400	12400	12400	0
159	20240402	182500	1402632960	12400	12400	12400	12400	0
160	20240402	182400	1402632960	12400	12400	12400	12400	0
161	20240402	182300	1402632960	12400	12400	12400	12400	0
162	20240402	182200	1402632960	12400	12400	12400	12400	0
163	20240402	182100	1402632960	12400	12400	12400	12400	0
164	20240402	182000	1402632960	12400	12400	12400	12400	0
165	20240402	181900	1402632960	12400	12400	12400	12400	0
166	20240402	181800	1402632960	12400	12400	12400	12400	0
167	20240402	181700	1402632960	12400	12400	12400	12400	0
168	20240402	181600	1402632960	12400	12400	12400	12400	0
169	20240402	181500	1402632960	12400	12400	12400	12400	0
170	20240402	181400	1402632960	12400	12400	12400	12400	0
171	20240402	181300	1402632960	12400	12400	12400	12400	0
172	20240402	181200	1402632960	12400	12400	12400	12400	0
173	20240402	181100	1402632960	12400	12400	12400	12400	0
174	20240402	181000	1402632960	12400	12400	12400	12400	0
175	20240402	180900	1402632960	12400	12400	12400	12400	0
176	20240402	180800	1402632960	12400	12400	12400	12400	0
177	20240402	180700	1402632960	12400	12400	12400	12400	0
178	20240402	180600	1402632960	12400	12400	12400	12400	0
179	20240402	180500	1402632960	12400	12400	12400	12400	0
180	20240402	180400	1402632960	12400	12400	12400	12400	0
181	20240402	180300	1402632960	12400	12400	12400	12400	0
182	20240402	180200	1402632960	12400	12400	12400	12400	821
183	20240402	180100	1402632960	12400	12400	12400	12400	0
184	20240402	180000	1402632960	12400	12400	12400	12400	0
185	20240402	175900	1402632960	12400	12400	12400	12400	0
186	20240402	175800	1402632960	12400	12400	12400	12400	0
187	20240402	175700	1402632960	12400	12400	12400	12400	0
188	20240402	175600	1402632960	12400	12400	12400	12400	0
189	20240402	175500	1402632960	12400	12400	12400	12400	0
190	20240402	175400	1402632960	12400	12400	12400	12400	0
191	20240402	175300	1402632960	12400	12400	12400	12400	0
192	20240402	175200	1402632960	12400	12400	12400	12400	0
193	20240402	175100	1402632960	12400	12400	12400	12400	0
194	20240402	175000	1402632960	12400	12400	12400	12400	0
195	20240402	174900	1402632960	12400	12400	12400	12400	0
196	20240402	174800	1402632960	12400	12400	12400	12400	0
197	20240402	174700	1402632960	12400	12400	12400	12400	0
198	20240402	174600	1402632960	12400	12400	12400	12400	0
199	20240402	174500	1402632960	12400	12400	12400	12400	0
200	20240402	174400	1402632960	12400	12400	12400	12400	0
201	20240402	174300	1402632960	12400	12400	12400	12400	0
202	20240402	174200	1402632960	12400	12400	12400	12400	0
203	20240402	174100	1402632960	12400	12400	12400	12400	0
204	20240402	174000	1402632960	12400	12400	12400	12400	0
205	20240402	173900	1402632960	12400	12400	12400	12400	0
206	20240402	173800	1402632960	12400	12400	12400	12400	0
207	20240402	173700	1402632960	12400	12400	12400	12400	0
208	20240402	173600	1402632960	12400	12400	12400	12400	0
209	20240402	173500	1402632960	12400	12400	12400	12400	0
210	20240402	173400	1402632960	12400	12400	12400	12400	0
211	20240402	173300	1402632960	12400	12400	12400	12400	0
212	20240402	173200	1402632960	12400	12400	12400	12400	821
213	20240402	173100	1402632960	12400	12400	12400	12400	0
214	20240402	173000	1402632960	12400	12400	12400	12400	0
215	20240402	172900	1402632960	12400	12400	12400	12400	0
216	20240402	172800	1402632960	12400	12400	12400	12400	0
217	20240402	172700	1402632960	12400	12400	12400	12400	0
218	20240402	172600	1402632960	12400	12400	12400	12400	0
219	20240402	172500	1402632960	12400	12400	12400	12400	0
220	20240402	172400	1402632960	12400	12400	12400	12400	0
221	20240402	172300	1402632960	12400	12400	12400	12400	0
222	20240402	172200	1402632960	12400	12400	12400	12400	0
223	20240402	172100	1402632960	12400	12400	12400	12400	0
224	20240402	172000	1402632960	12400	12400	12400	12400	0
225	20240402	171900	1402632960	12400	12400	12400	12400	0
226	20240402	171800	1402632960	12400	12400	12400	12400	0
227	20240402	171700	1402632960	12400	12400	12400	12400	0
228	20240402	171600	1402632960	12400	12400	12400	12400	0
229	20240402	171500	1402632960	12400	12400	12400	12400	0
230	20240402	171400	1402632960	12400	12400	12400	12400	0
231	20240402	171300	1402632960	12400	12400	12400	12400	0
232	20240402	171200	1402632960	12400	12400	12400	12400	0
233	20240402	171100	1402632960	12400	12400	12400	12400	0
234	20240402	171000	1402632960	12400	12400	12400	12400	0
235	20240402	170900	1402632960	12400	12400	12400	12400	0
236	20240402	170800	1402632960	12400	12400	12400	12400	0
237	20240402	170700	1402632960	12400	12400	12400	12400	0
238	20240402	170600	1402632960	12400	12400	12400	12400	0
239	20240402	170500	1402632960	12400	12400	12400	12400	0
240	20240402	170400	1402632960	12400	12400	12400	12400	0
241	20240402	170300	1402632960	12400	12400	12400	12400	0
242	20240402	170200	1402632960	12400	12400	12400	12400	821
243	20240402	170100	1402632960	12400	12400	12400	12400	0
244	20240402	170000	1402632960	12400	12400	12400	12400	0
245	20240402	165900	1402632960	12400	12400	12400	12400	0
246	20240402	165800	1402632960	12400	12400	12400	12400	0
247	20240402	165700	1402632960	12400	12400	12400	12400	0
248	20240402	165600	1402632960	12400	12400	12400	12400	0
249	20240402	165500	1402632960	12400	12400	12400	12400	0
250	20240402	165400	1402632960	12400	12400	12400	12400	0
251	20240402	165300	1402632960	12400	12400	12400	12400	0
252	20240402	165200	1402632960	12400	12400	12400	12400	0
253	20240402	165100	1402632960	12400	12400	12400	12400	0
254	20240402	165000	1402632960	12400	12400	12400	12400	0
255	20240402	164900	1402632960	12400	12400	12400	12400	0
256	20240402	164800	1402632960	12400	12400	12400	12400	0
257	20240402	164700	1402632960	12400	12400	12400	12400	0
258	20240402	164600	1402632960	12400	12400	12400	12400	0
259	20240402	164500	1402632960	12400	12400	12400	12400	0
260	20240402	164400	1402632960	12400	12400	12400	12400	0
261	20240402	164300	1402632960	12400	12400	12400	12400	0
262	20240402	164200	1402632960	12400	12400	12400	12400	0
263	20240402	164100	1402632960	12400	12400	12400	12400	0
264	20240402	164000	1402632960	12400	12400	12400	12400	0
265	20240402	163900	1402632960	12400	12400	12400	12400	0
266	20240402	163800	1402632960	12400	12400	12400	12400	0
267	20240402	163700	1402632960	12400	12400	12400	12400	0
268	20240402	163600	1402632960	12400	12400	12400	12400	0
269	20240402	163500	1402632960	12400	12400	12400	12400	0
270	20240402	163400	1402632960	12400	12400	12400	12400	0
271	20240402	163300	1402632960	12400	12400	12400	12400	0
272	20240402	163200	1402632960	12400	12400	12400	12400	821
273	20240402	163100	1402632960	12400	12400	12400	12400	0
274	20240402	163000	1402632960	12400	12400	12400	12400	0
275	20240402	162900	1402632960	12400	12400	12400	12400	0
276	20240402	162800	1402632960	12400	12400	12400	12400	0
277	20240402	162700	1402632960	12400	12400	12400	12400	0
278	20240402	162600	1402632960	12400	12400	12400	12400	0
279	20240402	162500	1402632960	12400	12400	12400	12400	0
280	20240402	162400	1402632960	12400	12400	12400	12400	0
281	20240402	162300	1402632960	12400	12400	12400	12400	0
282	20240402	162200	1402632960	12400	12400	12400	12400	0
283	20240402	162100	1402632960	12400	12400	12400	12400	0
284	20240402	162000	1402632960	12400	12400	12400	12400	0
285	20240402	161900	1402632960	12400	12400	12400	12400	0
286	20240402	161800	1402632960	12400	12400	12400	12400	0
287	20240402	161700	1402632960	12400	12400	12400	12400	0
288	20240402	161600	1402632960	12400	12400	12400	12400	0
289	20240402	161500	1402632960	12400	12400	12400	12400	0
290	20240402	161400	1402632960	12400	12400	12400	12400	0
291	20240402	161300	1402632960	12400	12400	12400	12400	0
292	20240402	161200	1402632960	12400	12400	12400	12400	0
293	20240402	161100	1402632960	12400	12400	12400	12400	0
294	20240402	161000	1402632960	12400	12400	12400	12400	0
295	20240402	160900	1402632960	12400	12400	12400	12400	0
296	20240402	160800	1402632960	12400	12400	12400	12400	0
297	20240402	160700	1402632960	12400	12400	12400	12400	0
298	20240402	160600	1402632960	12400	12400	12400	12400	0
299	20240402	160500	1402632960	12400	12400	12400	12400	0
300	20240402	160400	1402632960	12400	12400	12400	12400	0
301	20240402	160300	1402632960	12400	12400	12400	12400	0
302	20240402	160200	1402632960	12400	12400	12400	12400	821
303	20240402	160100	1402632960	12400	12400	12400	12400	0
304	20240402	160000	1402632960	12400	12400	12400	12400	0
305	20240402	155900	1402632960	12400	12400	12400	12400	0
306	20240402	155800	1402632960	12400	12400	12400	12400	0
307	20240402	155700	1402632960	12400	12400	12400	12400	0
308	20240402	155600	1402632960	12400	12400	12400	12400	0
309	20240402	155500	1402632960	12400	12400	12400	12400	0
310	20240402	155400	1402632960	12400	12400	12400	12400	0
311	20240402	155300	1402632960	12400	12400	12400	12400	0
312	20240402	155200	1402632960	12400	12400	12400	12400	0
313	20240402	155100	1402632960	12400	12400	12400	12400	0
314	20240402	155000	1402632960	12400	12400	12400	12400	0
315	20240402	154900	1402632960	12400	12400	12400	12400	0
316	20240402	154800	1402632960	12400	12400	12400	12400	0
317	20240402	154700	1402632960	12400	12400	12400	12400	0
318	20240402	154600	1402632960	12400	12400	12400	12400	0
319	20240402	154500	1402632960	12400	12400	12400	12400	0
320	20240402	154400	1402632960	12400	12400	12400	12400	0
321	20240402	154300	1402632960	12400	12400	12400	12400	0
322	20240402	154200	1402632960	12400	12400	12400	12400	0
323	20240402	154100	1402632960	12400	12400	12400	12400	0
324	20240402	154000	1402632960	12400	12400	12400	12400	0
325	20240402	153900	1402632960	12400	12400	12400	12400	0
326	20240402	153800	1402632960	12400	12400	12400	12400	0
327	20240402	153700	1402632960	12400	12400	12400	12400	0
328	20240402	153600	1402632960	12400	12400	12400	12400	0
329	20240402	153500	1402632960	12400	12400	12400	12400	0
330	20240402	153400	1402632960	12400	12400	12400	12400	0
331	20240402	153300	1402632960	12400	12400	12400	12400	0
332	20240402	153200	1402632960	12400	12400	12400	12400	821
333	20240402	153100	1402632960	12400	12400	12400	12400	0
334	20240402	153000	1402632960	12400	12400	12400	12400	821
335	20240402	152900	1392452560	12410	12410	12410	12410	0
336	20240402	152800	1392452560	12410	12410	12410	12410	0
337	20240402	152700	1392452560	12410	12410	12410	12410	0
338	20240402	152600	1392452560	12410	12410	12410	12410	0
339	20240402	152500	1392452560	12410	12410	12410	12410	0
340	20240402	152400	1392452560	12410	12410	12410	12410	0
341	20240402	152300	1392452560	12410	12410	12410	12410	0
342	20240402	152200	1392452560	12410	12410	12410	12410	0
343	20240402	152100	1392452560	12410	12410	12410	12410	0
344	20240402	152000	1392452560	12410	12410	12410	12410	0
345	20240402	151900	1392452560	12410	12410	12410	12410	50
346	20240402	151800	1391832060	12420	12420	12420	12420	0
347	20240402	151700	1391832060	12420	12420	12420	12420	393
348	20240402	151600	1386951000	12420	12420	12420	12420	456
349	20240402	151500	1381287480	12420	12420	12420	12380	717
350	20240402	151400	1372393530	12420	12410	12420	12380	1026
351	20240402	151300	1359678550	12410	12410	12410	12410	295
352	20240402	151200	1356017600	12410	12380	12410	12380	725
353	20240402	151100	1347029880	12380	12380	12380	12380	16
354	20240402	151000	1346831800	12380	12380	12380	12380	60
355	20240402	150900	1346089000	12390	12390	12390	12390	360
356	20240402	150800	1341628600	12390	12390	12390	12390	0
357	20240402	150700	1341628600	12390	12390	12390	12390	1
358	20240402	150600	1341616210	12390	12410	12410	12390	52
359	20240402	150500	1340971900	12400	12390	12400	12390	241
360	20240402	150400	1337984500	12390	12390	12390	12390	0
361	20240402	150300	1337984500	12390	12390	12390	12390	0
362	20240402	150200	1337984500	12390	12380	12400	12380	245
363	20240402	150100	1334949150	12390	12390	12390	12390	0
364	20240402	150000	1334949150	12390	12390	12390	12390	97
365	20240402	145900	1333747320	12390	12390	12390	12390	45
366	20240402	145800	1333189770	12390	12390	12390	12390	5
367	20240402	145700	1333127820	12380	12380	12380	12380	6
368	20240402	145600	1333053540	12380	12380	12380	12380	0
369	20240402	145500	1333053540	12380	12380	12380	12380	36
370	20240402	145400	1332607860	12390	12390	12390	12390	0
371	20240402	145300	1332607860	12390	12380	12390	12380	226
372	20240402	145200	1329809780	12380	12390	12390	12380	806
373	20240402	145100	1319829190	12390	12390	12390	12390	1
374	20240402	145000	1319816800	12390	12390	12390	12390	1
375	20240402	144900	1319804410	12380	12400	12400	12380	161
376	20240402	144800	1317808410	12400	12400	12400	12400	0
377	20240402	144700	1317808410	12400	12390	12400	12390	99
378	20240402	144600	1316581760	12390	12390	12390	12390	5
379	20240402	144500	1316519810	12390	12380	12390	12380	64
380	20240402	144400	1315726870	12380	12380	12380	12380	0
381	20240402	144300	1315726870	12380	12380	12380	12380	63
382	20240402	144200	1314946930	12380	12380	12380	12380	454
383	20240402	144100	1309326410	12380	12380	12380	12380	400
384	20240402	144000	1304374410	12380	12380	12380	12380	79
385	20240402	143900	1303396390	12380	12380	12380	12380	24
386	20240402	143800	1303099270	12380	12380	12380	12380	235
387	20240402	143700	1300189970	12380	12380	12380	12380	45
388	20240402	143600	1299632870	12380	12380	12380	12380	0
389	20240402	143500	1299632870	12380	12380	12380	12380	16
390	20240402	143400	1299434790	12370	12370	12370	12370	0
391	20240402	143300	1299434790	12370	12370	12370	12370	19
392	20240402	143200	1299199760	12380	12390	12390	12380	1250
393	20240402	143100	1283722060	12390	12390	12390	12390	0
394	20240402	143000	1283722060	12390	12390	12390	12390	0
395	20240402	142900	1283722060	12390	12390	12390	12390	210
396	20240402	142800	1281120160	12400	12400	12400	12400	145
397	20240402	142700	1279322160	12390	12390	12390	12390	0
398	20240402	142600	1279322160	12390	12390	12390	12390	0
399	20240402	142500	1279322160	12390	12400	12400	12390	166
400	20240402	142400	1277264000	12400	12400	12400	12400	0
401	20240402	142300	1277264000	12400	12400	12400	12400	0
402	20240402	142200	1277264000	12400	12400	12400	12400	397
403	20240402	142100	1272341200	12400	12400	12400	12400	156
404	20240402	142000	1270406800	12400	12400	12400	12400	0
405	20240402	141900	1270406800	12400	12400	12400	12400	30
406	20240402	141800	1270034800	12410	12400	12410	12400	86
407	20240402	141700	1268968390	12400	12400	12400	12400	0
408	20240402	141600	1268968390	12400	12400	12400	12400	17
409	20240402	141500	1268757590	12400	12400	12400	12400	102
410	20240402	141400	1267492790	12400	12410	12410	12400	52
411	20240402	141300	1266847970	12390	12390	12390	12390	0
412	20240402	141200	1266847970	12390	12410	12410	12390	162
413	20240402	141100	1264837950	12410	12410	12410	12410	492
414	20240402	141000	1258732230	12420	12420	12420	12420	0
415	20240402	140900	1258732230	12420	12410	12420	12410	205
416	20240402	140800	1256187330	12420	12420	12420	12420	60
417	20240402	140700	1255442130	12410	12420	12420	12410	51
418	20240402	140600	1254808720	12390	12390	12390	12390	21
419	20240402	140500	1254548530	12390	12400	12410	12390	988
420	20240402	140400	1242294850	12400	12390	12400	12390	101
421	20240402	140300	1241042460	12390	12390	12390	12390	1
422	20240402	140200	1241030070	12390	12400	12400	12390	1169
423	20240402	140100	1226534670	12390	12390	12390	12390	100
424	20240402	140000	1225295670	12390	12390	12390	12390	6
425	20240402	135900	1225221330	12390	12390	12390	12390	24
426	20240402	135800	1224923970	12390	12390	12390	12390	0
427	20240402	135700	1224923970	12390	12370	12390	12370	1343
428	20240402	135600	1208284320	12370	12370	12370	12370	16
429	20240402	135500	1208086400	12390	12390	12390	12390	143
430	20240402	135400	1206314630	12380	12380	12380	12380	106
431	20240402	135300	1205002350	12380	12370	12380	12370	4
432	20240402	135200	1204952860	12370	12370	12390	12370	322
433	20240402	135100	1200963720	12380	12380	12380	12380	500
434	20240402	135000	1194773720	12380	12380	12380	12380	0
435	20240402	134900	1194773720	12380	12380	12380	12380	20
436	20240402	134800	1194526120	12390	12390	12390	12390	594
437	20240402	134700	1187166460	12390	12390	12390	12390	260
438	20240402	134600	1183945060	12390	12390	12390	12390	23
439	20240402	134500	1183660090	12400	12390	12400	12390	162
440	20240402	134400	1181651490	12390	12390	12390	12390	0
441	20240402	134300	1181651490	12390	12390	12390	12390	0
442	20240402	134200	1181651490	12390	12390	12390	12390	42
443	20240402	134100	1181131110	12390	12390	12390	12390	75
444	20240402	134000	1180201860	12390	12380	12390	12380	16
445	20240402	133900	1180003630	12380	12380	12380	12380	23
446	20240402	133800	1179718890	12380	12390	12390	12380	249
447	20240402	133700	1176634850	12380	12380	12380	12380	0
448	20240402	133600	1176634850	12380	12390	12390	12380	29
449	20240402	133500	1176275570	12390	12390	12390	12390	115
450	20240402	133400	1174850720	12380	12380	12380	12380	1
451	20240402	133300	1174838340	12380	12380	12380	12380	61
452	20240402	133200	1174083160	12380	12380	12380	12380	23
453	20240402	133100	1173798420	12400	12400	12400	12400	141
454	20240402	133000	1172050020	12400	12400	12400	12400	0
455	20240402	132900	1172050020	12400	12390	12400	12390	27
456	20240402	132800	1171715390	12400	12390	12400	12390	609
457	20240402	132700	1164169640	12380	12380	12380	12380	1
458	20240402	132600	1164157260	12380	12380	12380	12380	26
459	20240402	132500	1163835380	12380	12380	12380	12380	50
460	20240402	132400	1163216380	12380	12370	12380	12370	51
461	20240402	132300	1162585200	12370	12370	12370	12370	0
462	20240402	132200	1162585200	12370	12370	12370	12370	18
463	20240402	132100	1162362540	12370	12380	12390	12370	425
464	20240402	132000	1157099670	12380	12380	12380	12380	20
465	20240402	131900	1156852070	12390	12380	12390	12380	66
466	20240402	131800	1156034560	12380	12380	12380	12380	12
467	20240402	131700	1155886000	12370	12370	12370	12370	10
468	20240402	131600	1155762300	12380	12380	12380	12380	16
469	20240402	131500	1155564220	12380	12380	12380	12380	0
470	20240402	131400	1155564220	12380	12380	12380	12380	93
471	20240402	131300	1154412880	12370	12370	12370	12370	0
472	20240402	131200	1154412880	12370	12370	12370	12370	31
473	20240402	131100	1154029410	12370	12380	12380	12370	110
474	20240402	131000	1152667630	12370	12370	12370	12370	0
475	20240402	130900	1152667630	12370	12370	12370	12370	30
476	20240402	130800	1152296530	12370	12380	12380	12370	32
477	20240402	130700	1151900410	12370	12370	12370	12370	0
478	20240402	130600	1151900410	12370	12370	12370	12370	24
479	20240402	130500	1151603530	12380	12380	12380	12380	4
480	20240402	130400	1151554010	12370	12370	12370	12370	0
481	20240402	130300	1151554010	12370	12370	12370	12370	80
482	20240402	130200	1150564410	12370	12390	12390	12370	27
483	20240402	130100	1150230220	12390	12390	12390	12390	141
484	20240402	130000	1148483230	12370	12370	12370	12370	56
485	20240402	125900	1147790510	12390	12380	12390	12370	159
486	20240402	125800	1145821470	12370	12370	12370	12370	37
487	20240402	125700	1145363780	12370	12370	12370	12370	104
488	20240402	125600	1144077300	12370	12370	12370	12370	17
489	20240402	125500	1143867010	12370	12370	12370	12370	53
490	20240402	125400	1143211400	12380	12370	12380	12370	394
491	20240402	125300	1138334590	12370	12360	12370	12360	2
492	20240402	125200	1138309860	12360	12380	12380	12360	521
493	20240402	125100	1131860300	12380	12380	12380	12380	71
494	20240402	125000	1130981320	12360	12360	12380	12360	76
495	20240402	124900	1130041630	12360	12360	12360	12360	19
496	20240402	124800	1129806790	12380	12380	12380	12380	0
497	20240402	124700	1129806790	12380	12380	12380	12380	51
498	20240402	124600	1129175410	12360	12360	12360	12360	76
499	20240402	124500	1128236050	12360	12360	12360	12360	0
500	20240402	124400	1128236050	12360	12360	12360	12360	38
501	20240402	124300	1127766370	12360	12360	12360	12360	0
502	20240402	124200	1127766370	12360	12360	12360	12360	18
503	20240402	124100	1127543890	12360	12360	12360	12360	56
504	20240402	124000	1126851730	12360	12360	12360	12360	0
505	20240402	123900	1126851730	12360	12360	12360	12360	23
506	20240402	123800	1126567450	12360	12360	12360	12360	0
507	20240402	123700	1126567450	12360	12360	12360	12360	54
508	20240402	123600	1125900010	12360	12390	12390	12360	219
509	20240402	123500	1123187110	12360	12360	12360	12360	3
510	20240402	123400	1123150030	12360	12360	12360	12360	0
511	20240402	123300	1123150030	12360	12360	12360	12360	3
512	20240402	123200	1123112950	12360	12390	12390	12360	275
513	20240402	123100	1119707950	12390	12400	12400	12390	436
514	20240402	123000	1114304780	12390	12390	12390	12390	0
515	20240402	122900	1114304780	12390	12390	12390	12390	19
516	20240402	122800	1114069370	12390	12390	12390	12390	53
517	20240402	122700	1113412700	12390	12390	12390	12390	1
518	20240402	122600	1113400310	12390	12390	12390	12390	27
519	20240402	122500	1113065780	12400	12400	12400	12400	127
520	20240402	122400	1111490980	12390	12390	12390	12390	13
521	20240402	122300	1111329910	12390	12380	12390	12380	60
522	20240402	122200	1110587050	12390	12390	12390	12390	14
523	20240402	122100	1110413590	12390	12390	12390	12390	0
524	20240402	122000	1110413590	12390	12380	12390	12380	6
525	20240402	121900	1110339270	12380	12390	12390	12380	116
526	20240402	121800	1108902260	12390	12390	12390	12390	54
527	20240402	121700	1108233200	12400	12390	12400	12390	146
528	20240402	121600	1106422850	12380	12380	12380	12380	107
529	20240402	121500	1105098190	12390	12390	12390	12390	407
530	20240402	121400	1100055460	12390	12400	12400	12390	196
531	20240402	121300	1097625600	12390	12390	12390	12390	24
532	20240402	121200	1097328240	12390	12390	12390	12390	4
533	20240402	121100	1097278680	12390	12390	12390	12390	101
534	20240402	121000	1096027290	12390	12380	12390	12380	10
535	20240402	120900	1095903440	12360	12360	12370	12360	85
536	20240402	120800	1094852370	12360	12360	12360	12360	21
537	20240402	120700	1094592810	12360	12360	12360	12360	27
538	20240402	120600	1094259090	12360	12360	12360	12360	21
539	20240402	120500	1093999530	12360	12360	12360	12360	59
540	20240402	120400	1093270290	12360	12360	12360	12360	0
541	20240402	120300	1093270290	12360	12370	12370	12360	82
542	20240402	120200	1092256650	12360	12360	12360	12360	0
543	20240402	120100	1092256650	12360	12360	12360	12360	0
544	20240402	120000	1092256650	12360	12360	12360	12360	58
545	20240402	115900	1091539770	12360	12360	12360	12360	21
546	20240402	115800	1091280210	12360	12370	12370	12360	2338
547	20240402	115700	1062381670	12400	12400	12400	12400	161
548	20240402	115600	1060385270	12370	12370	12370	12370	73
549	20240402	115500	1059482260	12400	12400	12400	12400	105
550	20240402	115400	1058180260	12400	12400	12400	12400	100
551	20240402	115300	1056940260	12400	12400	12400	12400	1221
552	20240402	115200	1041799860	12400	12400	12400	12400	100
553	20240402	115100	1040559860	12400	12410	12410	12400	497
554	20240402	115000	1034396960	12400	12410	12410	12400	199
555	20240402	114900	1031927870	12400	12410	12410	12400	146
556	20240402	114800	1030116200	12410	12410	12410	12410	300
557	20240402	114700	1026393200	12430	12430	12430	12430	123
558	20240402	114600	1024864310	12410	12440	12440	12410	971
559	20240402	114500	1012787470	12430	12430	12430	12430	1
560	20240402	114400	1012775040	12430	12430	12430	12430	100
561	20240402	114300	1011532040	12430	12410	12430	12410	174
562	20240402	114200	1009370980	12410	12410	12410	12410	54
563	20240402	114100	1008700840	12410	12410	12410	12410	0
564	20240402	114000	1008700840	12410	12410	12410	12410	18
565	20240402	113900	1008477460	12410	12410	12410	12410	22
566	20240402	113800	1008204440	12410	12410	12410	12410	0
567	20240402	113700	1008204440	12410	12410	12410	12410	74
568	20240402	113600	1007286100	12410	12410	12410	12410	25
569	20240402	113500	1006975850	12410	12410	12410	12410	1
570	20240402	113400	1006963440	12410	12410	12410	12410	0
571	20240402	113300	1006963440	12410	12410	12410	12410	75
572	20240402	113200	1006032690	12410	12410	12410	12410	100
573	20240402	113100	1004791690	12410	12420	12420	12410	9
574	20240402	113000	1004679950	12410	12410	12410	12410	4
575	20240402	112900	1004630310	12400	12430	12430	12400	52
576	20240402	112800	1003984910	12410	12430	12430	12410	57
577	20240402	112700	1003277100	12430	12430	12430	12430	332
578	20240402	112600	999150340	12430	12430	12430	12430	22
579	20240402	112500	998876880	12430	12430	12430	12430	2
580	20240402	112400	998852020	12430	12430	12430	12430	59
581	20240402	112300	998118650	12430	12430	12430	12400	102
582	20240402	112200	996851360	12430	12410	12430	12410	47
583	20240402	112100	996267890	12430	12420	12430	12400	405
584	20240402	112000	991241790	12430	12410	12430	12410	122
585	20240402	111900	989725360	12410	12430	12430	12410	83
586	20240402	111800	988695210	12430	12410	12430	12410	61
587	20240402	111700	987937800	12420	12430	12430	12420	612
588	20240402	111600	980335140	12440	12430	12440	12420	714
589	20240402	111500	971458880	12420	12420	12420	12420	0
590	20240402	111400	971458880	12420	12430	12430	12420	86
591	20240402	111300	970390430	12420	12420	12420	12400	228
592	20240402	111200	967559230	12420	12410	12420	12400	252
593	20240402	111100	964431310	12400	12400	12400	12400	62
594	20240402	111000	963662510	12400	12410	12410	12400	180
595	20240402	110900	961428940	12400	12410	12410	12400	110
596	20240402	110800	960064060	12410	12380	12410	12380	65
597	20240402	110700	959258910	12410	12410	12410	12410	15
598	20240402	110600	959072760	12380	12370	12410	12370	888
599	20240402	110500	948072060	12380	12390	12390	12380	55
600	20240402	110400	947391010	12400	12400	12400	12400	208
601	20240402	110300	944811810	12400	12400	12410	12400	166
602	20240402	110200	942751990	12410	12400	12410	12400	12
603	20240402	110100	942603170	12400	12400	12400	12400	64
604	20240402	110000	941809570	12400	12400	12400	12400	136
605	20240402	105900	940123170	12370	12370	12370	12370	24
606	20240402	105800	939826290	12400	12400	12400	12400	34
607	20240402	105700	939404690	12400	12360	12400	12360	1586
608	20240402	105600	919763770	12360	12370	12370	12360	154
609	20240402	105500	917859480	12370	12380	12380	12370	116
610	20240402	105400	916424550	12380	12380	12380	12380	0
611	20240402	105300	916424550	12380	12350	12380	12350	731
612	20240402	105200	907380740	12350	12350	12350	12350	54
613	20240402	105100	906713840	12360	12360	12360	12360	777
614	20240402	105000	897110120	12330	12330	12350	12330	1368
615	20240402	104900	880233360	12330	12330	12330	12330	19
616	20240402	104800	879999090	12330	12340	12340	12330	1401
617	20240402	104700	862723200	12340	12350	12350	12340	120
618	20240402	104600	861242300	12340	12360	12360	12340	248
619	20240402	104500	858177500	12360	12360	12360	12360	50
620	20240402	104400	857559500	12360	12360	12360	12360	39
621	20240402	104300	857077460	12360	12340	12370	12340	78
622	20240402	104200	856114410	12360	12370	12370	12330	1023
623	20240402	104100	843489060	12370	12360	12370	12360	14
624	20240402	104000	843315890	12370	12360	12370	12360	42
625	20240402	103900	842796370	12360	12360	12360	12360	53
626	20240402	103800	842141290	12360	12370	12380	12360	64
627	20240402	103700	841349650	12370	12370	12370	12370	1
628	20240402	103600	841337280	12370	12370	12370	12360	104
629	20240402	103500	840051430	12350	12350	12350	12350	1
630	20240402	103400	840039080	12350	12370	12370	12350	111
631	20240402	103300	838668030	12350	12350	12370	12350	281
632	20240402	103200	835197380	12350	12380	12380	12350	16
633	20240402	103100	834999330	12380	12380	12380	12350	22
634	20240402	103000	834727030	12380	12350	12380	12350	83
635	20240402	102900	833699520	12350	12350	12380	12350	1172
636	20240402	102800	819222320	12380	12330	12380	12330	11
637	20240402	102700	819086190	12330	12370	12380	12330	3405
638	20240402	102600	777075170	12380	12390	12390	12380	411
639	20240402	102500	771985010	12390	12400	12400	12390	1238
640	20240402	102400	756646140	12400	12410	12410	12400	1370
641	20240402	102300	739648600	12410	12420	12420	12410	624
642	20240402	102200	731901240	12420	12420	12420	12420	6
643	20240402	102100	731826720	12420	12420	12420	12420	2
644	20240402	102000	731801880	12430	12430	12440	12420	299
645	20240402	101900	728085310	12430	12430	12440	12430	1000
646	20240402	101800	715649470	12430	12430	12430	12420	552
647	20240402	101700	708792120	12430	12420	12430	12420	362
648	20240402	101600	704295460	12430	12440	12440	12430	387
649	20240402	101500	699483510	12450	12440	12450	12430	2568
650	20240402	101400	667518020	12420	12430	12440	12420	401
651	20240402	101300	662530600	12440	12430	12440	12420	495
652	20240402	101200	656378530	12420	12420	12430	12420	905
653	20240402	101100	645130410	12430	12410	12430	12410	1465
654	20240402	101000	626935550	12410	12400	12410	12390	1631
655	20240402	100900	606698120	12400	12390	12410	12380	3300
656	20240402	100800	565789040	12390	12380	12390	12380	1167
657	20240402	100700	551331090	12390	12370	12390	12370	1161
658	20240402	100600	536960510	12360	12370	12370	12360	229
659	20240402	100500	534128560	12360	12360	12380	12360	1569
660	20240402	100400	514717720	12360	12350	12360	12350	1550
661	20240402	100300	495560300	12340	12340	12340	12340	19
662	20240402	100200	495325840	12350	12340	12350	12340	384
663	20240402	100100	490583470	12340	12340	12340	12340	54
664	20240402	100000	489917110	12350	12340	12350	12340	611
665	20240402	095900	482374480	12340	12340	12340	12340	177
666	20240402	095800	480190300	12340	12340	12340	12320	18
667	20240402	095700	479968220	12340	12340	12350	12340	519
668	20240402	095600	473562860	12350	12340	12350	12340	998
669	20240402	095500	461245080	12340	12320	12340	12320	1387
670	20240402	095400	444137500	12320	12320	12340	12320	597
671	20240402	095300	436779310	12310	12330	12330	12310	82
672	20240402	095200	435769750	12330	12310	12330	12310	174
673	20240402	095100	433626710	12310	12310	12330	12310	978
674	20240402	095000	421587430	12310	12320	12320	12300	1462
675	20240402	094900	403593310	12320	12330	12330	12320	1365
676	20240402	094800	386771460	12320	12330	12330	12320	628
677	20240402	094700	379030880	12340	12340	12340	12320	115
678	20240402	094600	377613960	12320	12350	12350	12320	195
679	20240402	094500	375206560	12350	12350	12350	12320	13
680	20240402	094400	375046040	12350	12350	12350	12350	100
681	20240402	094300	373811040	12350	12350	12350	12350	131
682	20240402	094200	372193190	12350	12340	12350	12320	251
683	20240402	094100	369095790	12350	12360	12360	12350	307
684	20240402	094000	365303240	12350	12340	12350	12340	227
685	20240402	093900	362500530	12340	12340	12340	12340	244
686	20240402	093800	359489570	12360	12360	12370	12360	30
687	20240402	093700	359118660	12360	12350	12370	12350	3388
688	20240402	093600	317231150	12350	12320	12360	12310	3630
689	20240402	093500	272441940	12310	12310	12310	12310	130
690	20240402	093400	270841640	12310	12320	12320	12310	177
691	20240402	093300	268662290	12320	12320	12320	12320	13
692	20240402	093200	268502130	12320	12330	12330	12320	33
693	20240402	093100	268095320	12330	12340	12340	12330	424
694	20240402	093000	262865210	12340	12290	12340	12290	2672
695	20240402	092900	229959130	12290	12290	12290	12290	100
696	20240402	092800	228730130	12290	12260	12290	12260	369
697	20240402	092700	224196620	12290	12290	12290	12290	13
698	20240402	092600	224036850	12290	12300	12300	12290	161
699	20240402	092500	222057000	12300	12320	12320	12300	357
700	20240402	092400	217663330	12320	12320	12340	12310	964
701	20240402	092300	205787380	12340	12330	12340	12320	1330
702	20240402	092200	189387770	12320	12330	12330	12310	955
703	20240402	092100	177621530	12300	12250	12330	12250	5360
704	20240402	092000	111748410	12230	12240	12240	12230	109
705	20240402	091900	110414670	12240	12240	12240	12240	28
706	20240402	091800	110071950	12240	12250	12250	12240	33
707	20240402	091700	109667710	12230	12210	12240	12200	1583
708	20240402	091600	90329970	12220	12210	12220	12200	258
709	20240402	091500	87179880	12200	12200	12200	12200	12
710	20240402	091400	87033480	12200	12200	12200	12200	30
711	20240402	091300	86667480	12200	12200	12200	12200	1
712	20240402	091200	86655280	12200	12200	12210	12200	92
713	20240402	091100	85532080	12200	12200	12200	12200	78
714	20240402	091000	84580480	12190	12200	12200	12190	45
715	20240402	090900	84031510	12220	12220	12220	12220	21
716	20240402	090800	83774890	12230	12260	12290	12230	842
717	20240402	090700	73450470	12260	12180	12300	12180	1220
718	20240402	090600	58515680	12140	12140	12140	12140	0
719	20240402	090500	58515680	12140	12140	12140	12140	55
720	20240402	090400	57847980	12140	12140	12140	12140	801
721	20240402	090300	48123840	12130	12130	12130	12130	1
722	20240402	090200	48111710	12120	12190	12190	12120	205
723	20240402	090100	45618660	12190	12200	12280	12190	1053
724	20240402	090000	32747650	12260	12140	12290	12140	2690