KissMeData/086060/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194200	283226120	4090	4090	4090	4090	816
3	20240402	194100	283226120	4090	4090	4090	4090	0
4	20240402	194000	283226120	4090	4090	4090	4090	0
5	20240402	193900	283226120	4090	4090	4090	4090	0
6	20240402	193800	283226120	4090	4090	4090	4090	0
7	20240402	193700	283226120	4090	4090	4090	4090	0
8	20240402	193600	283226120	4090	4090	4090	4090	0
9	20240402	193500	283226120	4090	4090	4090	4090	0
10	20240402	193400	283226120	4090	4090	4090	4090	0
11	20240402	193300	283226120	4090	4090	4090	4090	0
12	20240402	193200	283226120	4090	4090	4090	4090	0
13	20240402	193100	283226120	4090	4090	4090	4090	0
14	20240402	193000	283226120	4090	4090	4090	4090	0
15	20240402	192900	283226120	4090	4090	4090	4090	0
16	20240402	192800	283226120	4090	4090	4090	4090	0
17	20240402	192700	283226120	4090	4090	4090	4090	0
18	20240402	192600	283226120	4090	4090	4090	4090	0
19	20240402	192500	283226120	4090	4090	4090	4090	0
20	20240402	192400	283226120	4090	4090	4090	4090	0
21	20240402	192300	283226120	4090	4090	4090	4090	0
22	20240402	192200	283226120	4090	4090	4090	4090	0
23	20240402	192100	283226120	4090	4090	4090	4090	0
24	20240402	192000	283226120	4090	4090	4090	4090	0
25	20240402	191900	283226120	4090	4090	4090	4090	0
26	20240402	191800	283226120	4090	4090	4090	4090	0
27	20240402	191700	283226120	4090	4090	4090	4090	0
28	20240402	191600	283226120	4090	4090	4090	4090	0
29	20240402	191500	283226120	4090	4090	4090	4090	0
30	20240402	191400	283226120	4090	4090	4090	4090	0
31	20240402	191300	283226120	4090	4090	4090	4090	0
32	20240402	191200	283226120	4090	4090	4090	4090	816
33	20240402	191100	283226120	4090	4090	4090	4090	0
34	20240402	191000	283226120	4090	4090	4090	4090	0
35	20240402	190900	283226120	4090	4090	4090	4090	0
36	20240402	190800	283226120	4090	4090	4090	4090	0
37	20240402	190700	283226120	4090	4090	4090	4090	0
38	20240402	190600	283226120	4090	4090	4090	4090	0
39	20240402	190500	283226120	4090	4090	4090	4090	0
40	20240402	190400	283226120	4090	4090	4090	4090	0
41	20240402	190300	283226120	4090	4090	4090	4090	0
42	20240402	190200	283226120	4090	4090	4090	4090	0
43	20240402	190100	283226120	4090	4090	4090	4090	0
44	20240402	190000	283226120	4090	4090	4090	4090	0
45	20240402	185900	283226120	4090	4090	4090	4090	0
46	20240402	185800	283226120	4090	4090	4090	4090	0
47	20240402	185700	283226120	4090	4090	4090	4090	0
48	20240402	185600	283226120	4090	4090	4090	4090	0
49	20240402	185500	283226120	4090	4090	4090	4090	0
50	20240402	185400	283226120	4090	4090	4090	4090	0
51	20240402	185300	283226120	4090	4090	4090	4090	0
52	20240402	185200	283226120	4090	4090	4090	4090	0
53	20240402	185100	283226120	4090	4090	4090	4090	0
54	20240402	185000	283226120	4090	4090	4090	4090	0
55	20240402	184900	283226120	4090	4090	4090	4090	0
56	20240402	184800	283226120	4090	4090	4090	4090	0
57	20240402	184700	283226120	4090	4090	4090	4090	0
58	20240402	184600	283226120	4090	4090	4090	4090	0
59	20240402	184500	283226120	4090	4090	4090	4090	0
60	20240402	184400	283226120	4090	4090	4090	4090	0
61	20240402	184300	283226120	4090	4090	4090	4090	0
62	20240402	184200	283226120	4090	4090	4090	4090	816
63	20240402	184100	283226120	4090	4090	4090	4090	0
64	20240402	184000	283226120	4090	4090	4090	4090	0
65	20240402	183900	283226120	4090	4090	4090	4090	0
66	20240402	183800	283226120	4090	4090	4090	4090	0
67	20240402	183700	283226120	4090	4090	4090	4090	0
68	20240402	183600	283226120	4090	4090	4090	4090	0
69	20240402	183500	283226120	4090	4090	4090	4090	0
70	20240402	183400	283226120	4090	4090	4090	4090	0
71	20240402	183300	283226120	4090	4090	4090	4090	0
72	20240402	183200	283226120	4090	4090	4090	4090	0
73	20240402	183100	283226120	4090	4090	4090	4090	0
74	20240402	183000	283226120	4090	4090	4090	4090	0
75	20240402	182900	283226120	4090	4090	4090	4090	0
76	20240402	182800	283226120	4090	4090	4090	4090	0
77	20240402	182700	283226120	4090	4090	4090	4090	0
78	20240402	182600	283226120	4090	4090	4090	4090	0
79	20240402	182500	283226120	4090	4090	4090	4090	0
80	20240402	182400	283226120	4090	4090	4090	4090	0
81	20240402	182300	283226120	4090	4090	4090	4090	0
82	20240402	182200	283226120	4090	4090	4090	4090	0
83	20240402	182100	283226120	4090	4090	4090	4090	0
84	20240402	182000	283226120	4090	4090	4090	4090	0
85	20240402	181900	283226120	4090	4090	4090	4090	0
86	20240402	181800	283226120	4090	4090	4090	4090	0
87	20240402	181700	283226120	4090	4090	4090	4090	0
88	20240402	181600	283226120	4090	4090	4090	4090	0
89	20240402	181500	283226120	4090	4090	4090	4090	0
90	20240402	181400	283226120	4090	4090	4090	4090	0
91	20240402	181300	283226120	4090	4090	4090	4090	0
92	20240402	181200	283226120	4090	4090	4090	4090	816
93	20240402	181100	283226120	4090	4090	4090	4090	0
94	20240402	181000	283226120	4090	4090	4090	4090	0
95	20240402	180900	283226120	4090	4090	4090	4090	0
96	20240402	180800	283226120	4090	4090	4090	4090	0
97	20240402	180700	283226120	4090	4090	4090	4090	0
98	20240402	180600	283226120	4090	4090	4090	4090	0
99	20240402	180500	283226120	4090	4090	4090	4090	0
100	20240402	180400	283226120	4090	4090	4090	4090	0
101	20240402	180300	283226120	4090	4090	4090	4090	0
102	20240402	180200	283226120	4090	4090	4090	4090	0
103	20240402	180100	283226120	4090	4090	4090	4090	0
104	20240402	180000	283226120	4090	4090	4090	4090	0
105	20240402	175900	283226120	4090	4090	4090	4090	0
106	20240402	175800	283226120	4090	4090	4090	4090	0
107	20240402	175700	283226120	4090	4090	4090	4090	0
108	20240402	175600	283226120	4090	4090	4090	4090	0
109	20240402	175500	283226120	4090	4090	4090	4090	0
110	20240402	175400	283226120	4090	4090	4090	4090	0
111	20240402	175300	283226120	4090	4090	4090	4090	0
112	20240402	175200	283226120	4090	4090	4090	4090	0
113	20240402	175100	283226120	4090	4090	4090	4090	0
114	20240402	175000	283226120	4090	4090	4090	4090	0
115	20240402	174900	283226120	4090	4090	4090	4090	0
116	20240402	174800	283226120	4090	4090	4090	4090	0
117	20240402	174700	283226120	4090	4090	4090	4090	0
118	20240402	174600	283226120	4090	4090	4090	4090	0
119	20240402	174500	283226120	4090	4090	4090	4090	0
120	20240402	174400	283226120	4090	4090	4090	4090	0
121	20240402	174300	283226120	4090	4090	4090	4090	0
122	20240402	174200	283226120	4090	4090	4090	4090	816
123	20240402	174100	283226120	4090	4090	4090	4090	0
124	20240402	174000	283226120	4090	4090	4090	4090	0
125	20240402	173900	283226120	4090	4090	4090	4090	0
126	20240402	173800	283226120	4090	4090	4090	4090	0
127	20240402	173700	283226120	4090	4090	4090	4090	0
128	20240402	173600	283226120	4090	4090	4090	4090	0
129	20240402	173500	283226120	4090	4090	4090	4090	0
130	20240402	173400	283226120	4090	4090	4090	4090	0
131	20240402	173300	283226120	4090	4090	4090	4090	0
132	20240402	173200	283226120	4090	4090	4090	4090	0
133	20240402	173100	283226120	4090	4090	4090	4090	0
134	20240402	173000	283226120	4090	4090	4090	4090	0
135	20240402	172900	283226120	4090	4090	4090	4090	0
136	20240402	172800	283226120	4090	4090	4090	4090	0
137	20240402	172700	283226120	4090	4090	4090	4090	0
138	20240402	172600	283226120	4090	4090	4090	4090	0
139	20240402	172500	283226120	4090	4090	4090	4090	0
140	20240402	172400	283226120	4090	4090	4090	4090	0
141	20240402	172300	283226120	4090	4090	4090	4090	0
142	20240402	172200	283226120	4090	4090	4090	4090	0
143	20240402	172100	283226120	4090	4090	4090	4090	0
144	20240402	172000	283226120	4090	4090	4090	4090	0
145	20240402	171900	283226120	4090	4090	4090	4090	0
146	20240402	171800	283226120	4090	4090	4090	4090	0
147	20240402	171700	283226120	4090	4090	4090	4090	0
148	20240402	171600	283226120	4090	4090	4090	4090	0
149	20240402	171500	283226120	4090	4090	4090	4090	0
150	20240402	171400	283226120	4090	4090	4090	4090	0
151	20240402	171300	283226120	4090	4090	4090	4090	0
152	20240402	171200	283226120	4090	4090	4090	4090	816
153	20240402	171100	283226120	4090	4090	4090	4090	0
154	20240402	171000	283226120	4090	4090	4090	4090	0
155	20240402	170900	283226120	4090	4090	4090	4090	0
156	20240402	170800	283226120	4090	4090	4090	4090	0
157	20240402	170700	283226120	4090	4090	4090	4090	0
158	20240402	170600	283226120	4090	4090	4090	4090	0
159	20240402	170500	283226120	4090	4090	4090	4090	0
160	20240402	170400	283226120	4090	4090	4090	4090	0
161	20240402	170300	283226120	4090	4090	4090	4090	0
162	20240402	170200	283226120	4090	4090	4090	4090	0
163	20240402	170100	283226120	4090	4090	4090	4090	0
164	20240402	170000	283226120	4090	4090	4090	4090	0
165	20240402	165900	283226120	4090	4090	4090	4090	0
166	20240402	165800	283226120	4090	4090	4090	4090	0
167	20240402	165700	283226120	4090	4090	4090	4090	0
168	20240402	165600	283226120	4090	4090	4090	4090	0
169	20240402	165500	283226120	4090	4090	4090	4090	0
170	20240402	165400	283226120	4090	4090	4090	4090	0
171	20240402	165300	283226120	4090	4090	4090	4090	0
172	20240402	165200	283226120	4090	4090	4090	4090	0
173	20240402	165100	283226120	4090	4090	4090	4090	0
174	20240402	165000	283226120	4090	4090	4090	4090	0
175	20240402	164900	283226120	4090	4090	4090	4090	0
176	20240402	164800	283226120	4090	4090	4090	4090	0
177	20240402	164700	283226120	4090	4090	4090	4090	0
178	20240402	164600	283226120	4090	4090	4090	4090	0
179	20240402	164500	283226120	4090	4090	4090	4090	0
180	20240402	164400	283226120	4090	4090	4090	4090	0
181	20240402	164300	283226120	4090	4090	4090	4090	0
182	20240402	164200	283226120	4090	4090	4090	4090	816
183	20240402	164100	283226120	4090	4090	4090	4090	0
184	20240402	164000	283226120	4090	4090	4090	4090	0
185	20240402	163900	283226120	4090	4090	4090	4090	0
186	20240402	163800	283226120	4090	4090	4090	4090	0
187	20240402	163700	283226120	4090	4090	4090	4090	0
188	20240402	163600	283226120	4090	4090	4090	4090	0
189	20240402	163500	283226120	4090	4090	4090	4090	0
190	20240402	163400	283226120	4090	4090	4090	4090	0
191	20240402	163300	283226120	4090	4090	4090	4090	0
192	20240402	163200	283226120	4090	4090	4090	4090	0
193	20240402	163100	283226120	4090	4090	4090	4090	0
194	20240402	163000	283226120	4090	4090	4090	4090	0
195	20240402	162900	283226120	4090	4090	4090	4090	0
196	20240402	162800	283226120	4090	4090	4090	4090	0
197	20240402	162700	283226120	4090	4090	4090	4090	0
198	20240402	162600	283226120	4090	4090	4090	4090	0
199	20240402	162500	283226120	4090	4090	4090	4090	0
200	20240402	162400	283226120	4090	4090	4090	4090	0
201	20240402	162300	283226120	4090	4090	4090	4090	0
202	20240402	162200	283226120	4090	4090	4090	4090	0
203	20240402	162100	283226120	4090	4090	4090	4090	0
204	20240402	162000	283226120	4090	4090	4090	4090	0
205	20240402	161900	283226120	4090	4090	4090	4090	0
206	20240402	161800	283226120	4090	4090	4090	4090	0
207	20240402	161700	283226120	4090	4090	4090	4090	0
208	20240402	161600	283226120	4090	4090	4090	4090	0
209	20240402	161500	283226120	4090	4090	4090	4090	0
210	20240402	161400	283226120	4090	4090	4090	4090	0
211	20240402	161300	283226120	4090	4090	4090	4090	0
212	20240402	161200	283226120	4090	4090	4090	4090	816
213	20240402	161100	283226120	4090	4090	4090	4090	0
214	20240402	161000	283226120	4090	4090	4090	4090	0
215	20240402	160900	283226120	4090	4090	4090	4090	0
216	20240402	160800	283226120	4090	4090	4090	4090	0
217	20240402	160700	283226120	4090	4090	4090	4090	0
218	20240402	160600	283226120	4090	4090	4090	4090	0
219	20240402	160500	283226120	4090	4090	4090	4090	0
220	20240402	160400	283226120	4090	4090	4090	4090	0
221	20240402	160300	283226120	4090	4090	4090	4090	0
222	20240402	160200	283226120	4090	4090	4090	4090	0
223	20240402	160100	283226120	4090	4090	4090	4090	0
224	20240402	160000	283226120	4090	4090	4090	4090	0
225	20240402	155900	283226120	4090	4090	4090	4090	0
226	20240402	155800	283226120	4090	4090	4090	4090	0
227	20240402	155700	283226120	4090	4090	4090	4090	0
228	20240402	155600	283226120	4090	4090	4090	4090	0
229	20240402	155500	283226120	4090	4090	4090	4090	0
230	20240402	155400	283226120	4090	4090	4090	4090	0
231	20240402	155300	283226120	4090	4090	4090	4090	0
232	20240402	155200	283226120	4090	4090	4090	4090	0
233	20240402	155100	283226120	4090	4090	4090	4090	0
234	20240402	155000	283226120	4090	4090	4090	4090	0
235	20240402	154900	283226120	4090	4090	4090	4090	0
236	20240402	154800	283226120	4090	4090	4090	4090	0
237	20240402	154700	283226120	4090	4090	4090	4090	0
238	20240402	154600	283226120	4090	4090	4090	4090	0
239	20240402	154500	283226120	4090	4090	4090	4090	0
240	20240402	154400	283226120	4090	4090	4090	4090	0
241	20240402	154300	283226120	4090	4090	4090	4090	0
242	20240402	154200	283226120	4090	4090	4090	4090	816
243	20240402	154100	283226120	4090	4090	4090	4090	0
244	20240402	154000	283226120	4090	4090	4090	4090	0
245	20240402	153900	283226120	4090	4090	4090	4090	0
246	20240402	153800	283226120	4090	4090	4090	4090	0
247	20240402	153700	283226120	4090	4090	4090	4090	0
248	20240402	153600	283226120	4090	4090	4090	4090	0
249	20240402	153500	283226120	4090	4090	4090	4090	0
250	20240402	153400	283226120	4090	4090	4090	4090	0
251	20240402	153300	283226120	4090	4090	4090	4090	0
252	20240402	153200	283226120	4090	4090	4090	4090	0
253	20240402	153100	283226120	4090	4090	4090	4090	0
254	20240402	153000	283226120	4090	4090	4090	4090	816
255	20240402	152900	279888680	4090	4090	4090	4090	0
256	20240402	152800	279888680	4090	4090	4090	4090	0
257	20240402	152700	279888680	4090	4090	4090	4090	0
258	20240402	152600	279888680	4090	4090	4090	4090	0
259	20240402	152500	279888680	4090	4090	4090	4090	0
260	20240402	152400	279888680	4090	4090	4090	4090	0
261	20240402	152300	279888680	4090	4090	4090	4090	0
262	20240402	152200	279888680	4090	4090	4090	4090	0
263	20240402	152100	279888680	4090	4090	4090	4090	0
264	20240402	152000	279888680	4090	4090	4090	4090	0
265	20240402	151900	279888680	4090	4090	4090	4090	0
266	20240402	151800	279888680	4090	4070	4090	4070	38
267	20240402	151700	279733980	4070	4090	4090	4070	150
268	20240402	151600	279123120	4090	4090	4090	4090	27
269	20240402	151500	279012690	4080	4085	4090	4080	31
270	20240402	151400	278886050	4085	4085	4085	4085	0
271	20240402	151300	278886050	4085	4085	4085	4085	81
272	20240402	151200	278555165	4085	4085	4085	4085	0
273	20240402	151100	278555165	4085	4085	4085	4085	20
274	20240402	151000	278473465	4085	4085	4085	4085	25
275	20240402	150900	278371340	4085	4085	4085	4085	3
276	20240402	150800	278359085	4080	4080	4080	4080	65
277	20240402	150700	278093885	4085	4085	4085	4085	5
278	20240402	150600	278073460	4080	4080	4080	4080	0
279	20240402	150500	278073460	4080	4080	4080	4080	0
280	20240402	150400	278073460	4080	4080	4080	4080	0
281	20240402	150300	278073460	4080	4075	4080	4075	560
282	20240402	150200	275791160	4085	4085	4085	4085	0
283	20240402	150100	275791160	4085	4085	4085	4085	0
284	20240402	150000	275791160	4085	4085	4085	4085	0
285	20240402	145900	275791160	4085	4085	4085	4085	0
286	20240402	145800	275791160	4085	4085	4085	4085	81
287	20240402	145700	275460275	4085	4085	4085	4085	0
288	20240402	145600	275460275	4085	4085	4085	4085	0
289	20240402	145500	275460275	4085	4085	4085	4085	0
290	20240402	145400	275460275	4085	4085	4085	4085	0
291	20240402	145300	275460275	4085	4085	4085	4085	0
292	20240402	145200	275460275	4085	4085	4085	4085	0
293	20240402	145100	275460275	4085	4085	4085	4085	0
294	20240402	145000	275460275	4085	4070	4085	4070	16
295	20240402	144900	275395140	4075	4075	4075	4075	387
296	20240402	144800	273818115	4070	4070	4070	4070	3757
297	20240402	144700	258527125	4070	4070	4070	4070	0
298	20240402	144600	258527125	4070	4070	4070	4070	0
299	20240402	144500	258527125	4070	4070	4070	4070	1
300	20240402	144400	258523055	4075	4070	4075	4070	4
301	20240402	144300	258506765	4075	4075	4075	4075	10
302	20240402	144200	258466015	4070	4070	4070	4070	0
303	20240402	144100	258466015	4070	4070	4070	4070	15
304	20240402	144000	258404965	4075	4075	4075	4075	33
305	20240402	143900	258270490	4075	4075	4075	4075	31
306	20240402	143800	258144165	4075	4075	4075	4075	6
307	20240402	143700	258119715	4070	4070	4070	4070	0
308	20240402	143600	258119715	4070	4070	4070	4070	115
309	20240402	143500	257651665	4070	4070	4070	4070	0
310	20240402	143400	257651665	4070	4070	4070	4070	0
311	20240402	143300	257651665	4070	4070	4070	4070	0
312	20240402	143200	257651665	4070	4070	4070	4070	20
313	20240402	143100	257570265	4090	4090	4090	4090	0
314	20240402	143000	257570265	4090	4090	4090	4090	0
315	20240402	142900	257570265	4090	4090	4090	4090	0
316	20240402	142800	257570265	4090	4090	4090	4090	81
317	20240402	142700	257238975	4070	4075	4075	4070	321
318	20240402	142600	255932200	4080	4075	4090	4075	203
319	20240402	142500	255104940	4090	4090	4090	4090	2
320	20240402	142400	255096760	4075	4075	4075	4075	709
321	20240402	142300	252207585	4075	4075	4075	4075	15
322	20240402	142200	252146460	4075	4075	4075	4075	0
323	20240402	142100	252146460	4075	4075	4075	4075	0
324	20240402	142000	252146460	4075	4095	4095	4075	375
325	20240402	141900	250617675	4095	4095	4095	4095	0
326	20240402	141800	250617675	4095	4095	4095	4095	1
327	20240402	141700	250613580	4095	4095	4095	4095	0
328	20240402	141600	250613580	4095	4075	4095	4075	235
329	20240402	141500	249655855	4075	4075	4075	4075	0
330	20240402	141400	249655855	4075	4075	4075	4075	15
331	20240402	141300	249594730	4095	4095	4095	4095	0
332	20240402	141200	249594730	4095	4090	4095	4090	400
333	20240402	141100	247958690	4075	4075	4075	4075	0
334	20240402	141000	247958690	4075	4075	4075	4075	45
335	20240402	140900	247775315	4075	4075	4075	4075	0
336	20240402	140800	247775315	4075	4075	4075	4075	1892
337	20240402	140700	240065415	4075	4075	4075	4075	2083
338	20240402	140600	231577190	4070	4070	4070	4070	0
339	20240402	140500	231577190	4070	4070	4075	4070	4709
340	20240402	140400	212396560	4075	4075	4075	4075	0
341	20240402	140300	212396560	4075	4075	4075	4075	2468
342	20240402	140200	202339460	4090	4090	4090	4090	3
343	20240402	140100	202327190	4090	4090	4090	4090	0
344	20240402	140000	202327190	4090	4090	4090	4090	33
345	20240402	135900	202192220	4090	4090	4090	4090	1
346	20240402	135800	202188130	4075	4075	4075	4075	0
347	20240402	135700	202188130	4075	4075	4075	4075	0
348	20240402	135600	202188130	4075	4075	4075	4075	15
349	20240402	135500	202127005	4080	4080	4080	4080	0
350	20240402	135400	202127005	4080	4080	4080	4080	0
351	20240402	135300	202127005	4080	4080	4080	4080	0
352	20240402	135200	202127005	4080	4080	4080	4080	0
353	20240402	135100	202127005	4080	4080	4080	4080	0
354	20240402	135000	202127005	4080	4080	4080	4080	0
355	20240402	134900	202127005	4080	4080	4080	4080	250
356	20240402	134800	201107005	4075	4075	4075	4075	15
357	20240402	134700	201045880	4075	4075	4075	4075	0
358	20240402	134600	201045880	4075	4075	4075	4075	0
359	20240402	134500	201045880	4075	4075	4075	4075	1
360	20240402	134400	201041805	4080	4080	4080	4080	0
361	20240402	134300	201041805	4080	4080	4080	4080	4
362	20240402	134200	201025485	4075	4075	4075	4075	234
363	20240402	134100	200071935	4075	4075	4075	4075	0
364	20240402	134000	200071935	4075	4090	4090	4075	94
365	20240402	133900	199688390	4075	4075	4075	4075	30
366	20240402	133800	199566140	4090	4090	4090	4090	0
367	20240402	133700	199566140	4090	4090	4090	4090	1
368	20240402	133600	199562050	4090	4090	4090	4090	0
369	20240402	133500	199562050	4090	4090	4090	4090	0
370	20240402	133400	199562050	4090	4090	4090	4090	1
371	20240402	133300	199557960	4080	4080	4080	4080	4
372	20240402	133200	199541640	4080	4080	4080	4080	3
373	20240402	133100	199529400	4075	4075	4075	4075	22
374	20240402	133000	199439750	4080	4080	4080	4080	12
375	20240402	132900	199390790	4095	4095	4095	4095	0
376	20240402	132800	199390790	4095	4095	4095	4095	0
377	20240402	132700	199390790	4095	4095	4095	4095	0
378	20240402	132600	199390790	4095	4095	4095	4095	0
379	20240402	132500	199390790	4095	4080	4095	4080	230
380	20240402	132400	198452230	4080	4080	4080	4080	0
381	20240402	132300	198452230	4080	4080	4080	4080	1
382	20240402	132200	198448150	4070	4070	4070	4070	80
383	20240402	132100	198122550	4070	4070	4070	4070	59
384	20240402	132000	197882420	4080	4080	4080	4080	33
385	20240402	131900	197747780	4080	4080	4080	4080	0
386	20240402	131800	197747780	4080	4080	4080	4080	0
387	20240402	131700	197747780	4080	4080	4080	4080	1
388	20240402	131600	197743700	4070	4070	4070	4070	819
389	20240402	131500	194410370	4070	4070	4070	4070	1113
390	20240402	131400	189880460	4070	4070	4070	4070	0
391	20240402	131300	189880460	4070	4065	4070	4065	175
392	20240402	131200	189169060	4060	4060	4060	4060	556
393	20240402	131100	186911700	4060	4065	4065	4060	768
394	20240402	131000	183793615	4065	4065	4065	4065	0
395	20240402	130900	183793615	4065	4065	4065	4065	104
396	20240402	130800	183370855	4065	4065	4065	4065	0
397	20240402	130700	183370855	4065	4065	4065	4065	100
398	20240402	130600	182964355	4070	4060	4070	4060	1415
399	20240402	130500	177206455	4060	4060	4060	4060	128
400	20240402	130400	176686775	4060	4060	4060	4060	0
401	20240402	130300	176686775	4060	4060	4060	4060	15
402	20240402	130200	176625875	4060	4060	4060	4060	384
403	20240402	130100	175066835	4060	4060	4060	4060	784
404	20240402	130000	171883795	4060	4070	4070	4060	94
405	20240402	125900	171501825	4060	4060	4060	4060	0
406	20240402	125800	171501825	4060	4060	4060	4060	0
407	20240402	125700	171501825	4060	4060	4060	4060	0
408	20240402	125600	171501825	4060	4060	4060	4060	0
409	20240402	125500	171501825	4060	4060	4060	4060	15
410	20240402	125400	171440925	4065	4065	4065	4065	100
411	20240402	125300	171034425	4065	4065	4065	4065	4
412	20240402	125200	171018165	4060	4060	4060	4060	0
413	20240402	125100	171018165	4060	4060	4060	4060	44
414	20240402	125000	170839525	4070	4070	4070	4070	315
415	20240402	124900	169557475	4070	4070	4070	4070	65
416	20240402	124800	169292925	4060	4060	4060	4060	0
417	20240402	124700	169292925	4060	4060	4060	4060	0
418	20240402	124600	169292925	4060	4060	4060	4060	15
419	20240402	124500	169232025	4060	4060	4060	4060	0
420	20240402	124400	169232025	4060	4060	4060	4060	0
421	20240402	124300	169232025	4060	4060	4060	4060	0
422	20240402	124200	169232025	4060	4060	4060	4060	0
423	20240402	124100	169232025	4060	4060	4060	4060	44
424	20240402	124000	169053385	4075	4075	4075	4075	33
425	20240402	123900	168918910	4060	4065	4065	4060	1489
426	20240402	123800	162870970	4065	4065	4065	4065	0
427	20240402	123700	162870970	4065	4065	4065	4065	15
428	20240402	123600	162809995	4065	4065	4065	4065	0
429	20240402	123500	162809995	4065	4065	4065	4065	0
430	20240402	123400	162809995	4065	4065	4065	4065	0
431	20240402	123300	162809995	4065	4065	4065	4065	0
432	20240402	123200	162809995	4065	4065	4065	4065	0
433	20240402	123100	162809995	4065	4065	4065	4065	44
434	20240402	123000	162631135	4060	4060	4060	4060	0
435	20240402	122900	162631135	4060	4060	4060	4060	0
436	20240402	122800	162631135	4060	4060	4060	4060	131
437	20240402	122700	162099275	4060	4060	4075	4060	31
438	20240402	122600	161973055	4065	4065	4065	4065	0
439	20240402	122500	161973055	4065	4065	4065	4065	0
440	20240402	122400	161973055	4065	4065	4065	4065	0
441	20240402	122300	161973055	4065	4065	4065	4065	0
442	20240402	122200	161973055	4065	4065	4065	4065	0
443	20240402	122100	161973055	4065	4065	4065	4065	2545
444	20240402	122000	151627630	4065	4075	4075	4065	94
445	20240402	121900	151245190	4065	4065	4065	4065	15
446	20240402	121800	151184215	4070	4070	4070	4070	0
447	20240402	121700	151184215	4070	4070	4070	4070	8
448	20240402	121600	151151655	4070	4070	4070	4070	200
449	20240402	121500	150337655	4075	4075	4075	4075	0
450	20240402	121400	150337655	4075	4075	4075	4075	0
451	20240402	121300	150337655	4075	4075	4075	4075	0
452	20240402	121200	150337655	4075	4075	4075	4075	0
453	20240402	121100	150337655	4075	4070	4075	4070	50
454	20240402	121000	150134125	4070	4070	4070	4070	15
455	20240402	120900	150073075	4070	4070	4070	4070	0
456	20240402	120800	150073075	4070	4070	4070	4070	0
457	20240402	120700	150073075	4070	4070	4070	4070	0
458	20240402	120600	150073075	4070	4070	4070	4070	0
459	20240402	120500	150073075	4070	4070	4070	4070	28
460	20240402	120400	149959115	4070	4070	4070	4070	0
461	20240402	120300	149959115	4070	4070	4070	4070	1
462	20240402	120200	149955045	4080	4080	4080	4080	100
463	20240402	120100	149547045	4065	4065	4085	4065	60
464	20240402	120000	149303125	4065	4085	4085	4065	45
465	20240402	115900	149119540	4085	4085	4085	4085	0
466	20240402	115800	149119540	4085	4085	4085	4085	0
467	20240402	115700	149119540	4085	4085	4085	4085	0
468	20240402	115600	149119540	4085	4085	4085	4085	0
469	20240402	115500	149119540	4085	4085	4085	4085	0
470	20240402	115400	149119540	4085	4085	4085	4085	0
471	20240402	115300	149119540	4085	4065	4085	4065	350
472	20240402	115200	147691715	4065	4065	4065	4065	0
473	20240402	115100	147691715	4065	4065	4065	4065	0
474	20240402	115000	147691715	4065	4065	4065	4065	45
475	20240402	114900	147508790	4090	4090	4090	4090	0
476	20240402	114800	147508790	4090	4090	4090	4090	0
477	20240402	114700	147508790	4090	4090	4090	4090	0
478	20240402	114600	147508790	4090	4090	4090	4090	0
479	20240402	114500	147508790	4090	4080	4090	4080	101
480	20240402	114400	147096700	4065	4065	4065	4065	16
481	20240402	114300	147031660	4090	4090	4090	4090	0
482	20240402	114200	147031660	4090	4090	4090	4090	0
483	20240402	114100	147031660	4090	4065	4090	4065	1199
484	20240402	114000	142157225	4065	4085	4085	4065	94
485	20240402	113900	141774190	4085	4070	4085	4070	173
486	20240402	113800	141069705	4065	4065	4065	4065	0
487	20240402	113700	141069705	4065	4065	4065	4065	0
488	20240402	113600	141069705	4065	4065	4065	4065	0
489	20240402	113500	141069705	4065	4065	4065	4065	66
490	20240402	113400	140801415	4080	4080	4080	4080	1
491	20240402	113300	140797335	4080	4080	4080	4080	0
492	20240402	113200	140797335	4080	4080	4080	4080	48
493	20240402	113100	140601495	4090	4090	4090	4090	0
494	20240402	113000	140601495	4090	4090	4090	4090	0
495	20240402	112900	140601495	4090	4090	4090	4090	0
496	20240402	112800	140601495	4090	4070	4090	4065	1514
497	20240402	112700	134445230	4070	4070	4070	4070	0
498	20240402	112600	134445230	4070	4070	4070	4070	16
499	20240402	112500	134380110	4090	4090	4090	4090	0
500	20240402	112400	134380110	4090	4090	4090	4090	0
501	20240402	112300	134380110	4090	4090	4090	4090	0
502	20240402	112200	134380110	4090	4090	4090	4090	0
503	20240402	112100	134380110	4090	4090	4090	4090	0
504	20240402	112000	134380110	4090	4090	4090	4090	33
505	20240402	111900	134245140	4090	4090	4090	4090	0
506	20240402	111800	134245140	4090	4075	4090	4070	692
507	20240402	111700	131427605	4075	4075	4075	4075	16
508	20240402	111600	131362405	4095	4095	4095	4095	0
509	20240402	111500	131362405	4095	4095	4095	4095	1
510	20240402	111400	131358310	4075	4075	4075	4075	0
511	20240402	111300	131358310	4075	4080	4080	4075	1000
512	20240402	111200	127283145	4075	4075	4075	4075	0
513	20240402	111100	127283145	4075	4075	4075	4075	0
514	20240402	111000	127283145	4075	4075	4075	4075	0
515	20240402	110900	127283145	4075	4075	4075	4075	0
516	20240402	110800	127283145	4075	4075	4075	4075	16
517	20240402	110700	127217945	4075	4075	4075	4075	51
518	20240402	110600	127010120	4080	4080	4080	4080	0
519	20240402	110500	127010120	4080	4080	4080	4080	193
520	20240402	110400	126222680	4085	4085	4085	4085	0
521	20240402	110300	126222680	4085	4085	4085	4085	892
522	20240402	110200	122578860	4100	4100	4100	4100	0
523	20240402	110100	122578860	4100	4100	4100	4100	0
524	20240402	110000	122578860	4100	4100	4100	4085	51
525	20240402	105900	122370000	4100	4100	4100	4100	2
526	20240402	105800	122361800	4085	4085	4085	4085	0
527	20240402	105700	122361800	4085	4090	4090	4085	704
528	20240402	105600	119485800	4090	4090	4090	4090	0
529	20240402	105500	119485800	4090	4090	4090	4090	0
530	20240402	105400	119485800	4090	4090	4090	4090	0
531	20240402	105300	119485800	4090	4090	4090	4090	0
532	20240402	105200	119485800	4090	4090	4090	4090	0
533	20240402	105100	119485800	4090	4090	4090	4090	16
534	20240402	105000	119420360	4090	4090	4090	4090	0
535	20240402	104900	119420360	4090	4090	4090	4090	17
536	20240402	104800	119350830	4090	4090	4090	4090	0
537	20240402	104700	119350830	4090	4090	4090	4090	767
538	20240402	104600	116213800	4090	4090	4090	4090	705
539	20240402	104500	113330350	4090	4090	4090	4090	0
540	20240402	104400	113330350	4090	4090	4090	4090	0
541	20240402	104300	113330350	4090	4090	4090	4090	188
542	20240402	104200	112561430	4090	4090	4090	4090	16
543	20240402	104100	112495990	4100	4100	4100	4100	0
544	20240402	104000	112495990	4100	4100	4100	4100	33
545	20240402	103900	112360690	4100	4100	4100	4100	0
546	20240402	103800	112360690	4100	4100	4100	4100	0
547	20240402	103700	112360690	4100	4100	4100	4100	6
548	20240402	103600	112336090	4090	4090	4090	4090	142
549	20240402	103500	111755310	4095	4095	4095	4095	0
550	20240402	103400	111755310	4095	4095	4095	4095	0
551	20240402	103300	111755310	4095	4095	4095	4095	306
552	20240402	103200	110502240	4100	4100	4100	4100	43
553	20240402	103100	110325940	4100	4100	4100	4100	70
554	20240402	103000	110038940	4090	4090	4090	4090	0
555	20240402	102900	110038940	4090	4090	4090	4090	0
556	20240402	102800	110038940	4090	4090	4090	4090	0
557	20240402	102700	110038940	4090	4100	4100	4090	559
558	20240402	102600	107752540	4095	4095	4095	4095	1500
559	20240402	102500	101610040	4090	4090	4090	4090	0
560	20240402	102400	101610040	4090	4090	4090	4090	16
561	20240402	102300	101544600	4095	4095	4095	4095	0
562	20240402	102200	101544600	4095	4095	4095	4095	0
563	20240402	102100	101544600	4095	4095	4095	4095	0
564	20240402	102000	101544600	4095	4095	4095	4095	33
565	20240402	101900	101409465	4090	4090	4090	4090	0
566	20240402	101800	101409465	4090	4090	4090	4090	158
567	20240402	101700	100763245	4090	4090	4090	4090	1
568	20240402	101600	100759155	4080	4080	4080	4080	1
569	20240402	101500	100755075	4085	4090	4090	4085	1101
570	20240402	101400	96257235	4085	4085	4085	4085	300
571	20240402	101300	95031735	4085	4085	4085	4085	1560
572	20240402	101200	88659135	4085	4085	4085	4085	0
573	20240402	101100	88659135	4085	4085	4085	4085	1372
574	20240402	101000	83054515	4085	4085	4085	4085	0
575	20240402	100900	83054515	4085	4085	4085	4085	46
576	20240402	100800	82866605	4085	4085	4085	4085	0
577	20240402	100700	82866605	4085	4085	4085	4085	0
578	20240402	100600	82866605	4085	4085	4085	4085	16
579	20240402	100500	82801245	4100	4100	4100	4085	137
580	20240402	100400	82241500	4100	4095	4100	4095	230
581	20240402	100300	81299645	4095	4090	4095	4090	122
582	20240402	100200	80800660	4090	4090	4090	4090	1500
583	20240402	100100	74665660	4085	4085	4085	4085	0
584	20240402	100000	74665660	4085	4090	4090	4085	1432
585	20240402	095900	68815775	4090	4090	4090	4090	1
586	20240402	095800	68811685	4085	4085	4085	4085	16
587	20240402	095700	68746325	4085	4090	4090	4085	1327
588	20240402	095600	63325515	4085	4085	4085	4085	0
589	20240402	095500	63325515	4085	4085	4085	4085	17
590	20240402	095400	63256070	4100	4100	4100	4100	1
591	20240402	095300	63251970	4085	4085	4085	4085	0
592	20240402	095200	63251970	4085	4085	4085	4085	0
593	20240402	095100	63251970	4085	4085	4085	4085	4
594	20240402	095000	63235630	4085	4085	4085	4085	47
595	20240402	094900	63043635	4085	4085	4085	4085	16
596	20240402	094800	62978275	4100	4100	4100	4100	0
597	20240402	094700	62978275	4100	4100	4100	4100	50
598	20240402	094600	62773275	4085	4085	4085	4085	0
599	20240402	094500	62773275	4085	4085	4085	4085	17
600	20240402	094400	62703830	4085	4085	4085	4085	108
601	20240402	094300	62262650	4085	4085	4085	4085	0
602	20240402	094200	62262650	4085	4085	4085	4085	0
603	20240402	094100	62262650	4085	4080	4085	4080	591
604	20240402	094000	59848655	4080	4105	4105	4080	67
605	20240402	093900	59574445	4105	4105	4105	4105	0
606	20240402	093800	59574445	4105	4105	4105	4105	1
607	20240402	093700	59570340	4080	4080	4080	4080	81
608	20240402	093600	59239860	4080	4080	4105	4080	1760
609	20240402	093500	52054460	4085	4085	4085	4085	18
610	20240402	093400	51980930	4095	4095	4095	4095	0
611	20240402	093300	51980930	4095	4095	4095	4095	3
612	20240402	093200	51968645	4095	4095	4095	4095	126
613	20240402	093100	51452675	4080	4080	4080	4080	16
614	20240402	093000	51387395	4080	4080	4080	4080	817
615	20240402	092900	48054035	4095	4095	4095	4095	7
616	20240402	092800	48025370	4105	4095	4105	4095	550
617	20240402	092700	45773110	4095	4080	4095	4080	16
618	20240402	092600	45707815	4075	4075	4075	4075	0
619	20240402	092500	45707815	4075	4075	4075	4075	42
620	20240402	092400	45536665	4080	4080	4080	4080	0
621	20240402	092300	45536665	4080	4080	4080	4080	0
622	20240402	092200	45536665	4080	4095	4095	4080	45
623	20240402	092100	45352405	4095	4095	4095	4095	1
624	20240402	092000	45348310	4075	4095	4095	4075	52
625	20240402	091900	45135710	4075	4085	4085	4075	3065
626	20240402	091800	32624095	4085	4085	4085	4085	69
627	20240402	091700	32342230	4085	4095	4095	4085	475
628	20240402	091600	30401010	4090	4090	4090	4090	20
629	20240402	091500	30319210	4085	4085	4090	4085	91
630	20240402	091400	29947370	4090	4090	4090	4090	6
631	20240402	091300	29922830	4090	4095	4095	4090	51
632	20240402	091200	29713990	4095	4095	4095	4095	124
633	20240402	091100	29206210	4090	4105	4105	4090	1317
634	20240402	091000	23819560	4105	4105	4105	4095	66
635	20240402	090900	23548810	4105	4105	4105	4105	0
636	20240402	090800	23548810	4105	4105	4105	4105	0
637	20240402	090700	23548810	4105	4105	4105	4105	0
638	20240402	090600	23548810	4105	4105	4105	4105	0
639	20240402	090500	23548810	4105	4095	4105	4095	550
640	20240402	090400	21291220	4105	4105	4105	4105	0
641	20240402	090300	21291220	4105	4095	4105	4095	1102
642	20240402	090200	16768530	4105	4105	4105	4105	100
643	20240402	090100	16358030	4105	4105	4105	4105	3000
644	20240402	090000	4043030	4090	4105	4105	4090	986