KissMeData/072470/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	193500	1484957345	4060	4060	4060	4060	1326
3	20240402	193400	1484957345	4060	4060	4060	4060	0
4	20240402	193300	1484957345	4060	4060	4060	4060	0
5	20240402	193200	1484957345	4060	4060	4060	4060	0
6	20240402	193100	1484957345	4060	4060	4060	4060	0
7	20240402	193000	1484957345	4060	4060	4060	4060	0
8	20240402	192900	1484957345	4060	4060	4060	4060	0
9	20240402	192800	1484957345	4060	4060	4060	4060	0
10	20240402	192700	1484957345	4060	4060	4060	4060	0
11	20240402	192600	1484957345	4060	4060	4060	4060	0
12	20240402	192500	1484957345	4060	4060	4060	4060	0
13	20240402	192400	1484957345	4060	4060	4060	4060	0
14	20240402	192300	1484957345	4060	4060	4060	4060	0
15	20240402	192200	1484957345	4060	4060	4060	4060	0
16	20240402	192100	1484957345	4060	4060	4060	4060	0
17	20240402	192000	1484957345	4060	4060	4060	4060	0
18	20240402	191900	1484957345	4060	4060	4060	4060	0
19	20240402	191800	1484957345	4060	4060	4060	4060	0
20	20240402	191700	1484957345	4060	4060	4060	4060	0
21	20240402	191600	1484957345	4060	4060	4060	4060	0
22	20240402	191500	1484957345	4060	4060	4060	4060	0
23	20240402	191400	1484957345	4060	4060	4060	4060	0
24	20240402	191300	1484957345	4060	4060	4060	4060	0
25	20240402	191200	1484957345	4060	4060	4060	4060	0
26	20240402	191100	1484957345	4060	4060	4060	4060	0
27	20240402	191000	1484957345	4060	4060	4060	4060	0
28	20240402	190900	1484957345	4060	4060	4060	4060	0
29	20240402	190800	1484957345	4060	4060	4060	4060	0
30	20240402	190700	1484957345	4060	4060	4060	4060	0
31	20240402	190600	1484957345	4060	4060	4060	4060	0
32	20240402	190500	1484957345	4060	4060	4060	4060	1326
33	20240402	190400	1484957345	4060	4060	4060	4060	0
34	20240402	190300	1484957345	4060	4060	4060	4060	0
35	20240402	190200	1484957345	4060	4060	4060	4060	0
36	20240402	190100	1484957345	4060	4060	4060	4060	0
37	20240402	190000	1484957345	4060	4060	4060	4060	0
38	20240402	185900	1484957345	4060	4060	4060	4060	0
39	20240402	185800	1484957345	4060	4060	4060	4060	0
40	20240402	185700	1484957345	4060	4060	4060	4060	0
41	20240402	185600	1484957345	4060	4060	4060	4060	0
42	20240402	185500	1484957345	4060	4060	4060	4060	0
43	20240402	185400	1484957345	4060	4060	4060	4060	0
44	20240402	185300	1484957345	4060	4060	4060	4060	0
45	20240402	185200	1484957345	4060	4060	4060	4060	0
46	20240402	185100	1484957345	4060	4060	4060	4060	0
47	20240402	185000	1484957345	4060	4060	4060	4060	0
48	20240402	184900	1484957345	4060	4060	4060	4060	0
49	20240402	184800	1484957345	4060	4060	4060	4060	0
50	20240402	184700	1484957345	4060	4060	4060	4060	0
51	20240402	184600	1484957345	4060	4060	4060	4060	0
52	20240402	184500	1484957345	4060	4060	4060	4060	0
53	20240402	184400	1484957345	4060	4060	4060	4060	0
54	20240402	184300	1484957345	4060	4060	4060	4060	0
55	20240402	184200	1484957345	4060	4060	4060	4060	0
56	20240402	184100	1484957345	4060	4060	4060	4060	0
57	20240402	184000	1484957345	4060	4060	4060	4060	0
58	20240402	183900	1484957345	4060	4060	4060	4060	0
59	20240402	183800	1484957345	4060	4060	4060	4060	0
60	20240402	183700	1484957345	4060	4060	4060	4060	0
61	20240402	183600	1484957345	4060	4060	4060	4060	0
62	20240402	183500	1484957345	4060	4060	4060	4060	1326
63	20240402	183400	1484957345	4060	4060	4060	4060	0
64	20240402	183300	1484957345	4060	4060	4060	4060	0
65	20240402	183200	1484957345	4060	4060	4060	4060	0
66	20240402	183100	1484957345	4060	4060	4060	4060	0
67	20240402	183000	1484957345	4060	4060	4060	4060	0
68	20240402	182900	1484957345	4060	4060	4060	4060	0
69	20240402	182800	1484957345	4060	4060	4060	4060	0
70	20240402	182700	1484957345	4060	4060	4060	4060	0
71	20240402	182600	1484957345	4060	4060	4060	4060	0
72	20240402	182500	1484957345	4060	4060	4060	4060	0
73	20240402	182400	1484957345	4060	4060	4060	4060	0
74	20240402	182300	1484957345	4060	4060	4060	4060	0
75	20240402	182200	1484957345	4060	4060	4060	4060	0
76	20240402	182100	1484957345	4060	4060	4060	4060	0
77	20240402	182000	1484957345	4060	4060	4060	4060	0
78	20240402	181900	1484957345	4060	4060	4060	4060	0
79	20240402	181800	1484957345	4060	4060	4060	4060	0
80	20240402	181700	1484957345	4060	4060	4060	4060	0
81	20240402	181600	1484957345	4060	4060	4060	4060	0
82	20240402	181500	1484957345	4060	4060	4060	4060	0
83	20240402	181400	1484957345	4060	4060	4060	4060	0
84	20240402	181300	1484957345	4060	4060	4060	4060	0
85	20240402	181200	1484957345	4060	4060	4060	4060	0
86	20240402	181100	1484957345	4060	4060	4060	4060	0
87	20240402	181000	1484957345	4060	4060	4060	4060	0
88	20240402	180900	1484957345	4060	4060	4060	4060	0
89	20240402	180800	1484957345	4060	4060	4060	4060	0
90	20240402	180700	1484957345	4060	4060	4060	4060	0
91	20240402	180600	1484957345	4060	4060	4060	4060	0
92	20240402	180500	1484957345	4060	4060	4060	4060	1326
93	20240402	180400	1484957345	4060	4060	4060	4060	0
94	20240402	180300	1484957345	4060	4060	4060	4060	0
95	20240402	180200	1484957345	4060	4060	4060	4060	0
96	20240402	180100	1484957345	4060	4060	4060	4060	0
97	20240402	180000	1484957345	4060	4060	4060	4060	0
98	20240402	175900	1484957345	4060	4060	4060	4060	0
99	20240402	175800	1484957345	4060	4060	4060	4060	0
100	20240402	175700	1484957345	4060	4060	4060	4060	0
101	20240402	175600	1484957345	4060	4060	4060	4060	0
102	20240402	175500	1484957345	4060	4060	4060	4060	0
103	20240402	175400	1484957345	4060	4060	4060	4060	0
104	20240402	175300	1484957345	4060	4060	4060	4060	0
105	20240402	175200	1484957345	4060	4060	4060	4060	0
106	20240402	175100	1484957345	4060	4060	4060	4060	0
107	20240402	175000	1484957345	4060	4060	4060	4060	0
108	20240402	174900	1484957345	4060	4060	4060	4060	0
109	20240402	174800	1484957345	4060	4060	4060	4060	0
110	20240402	174700	1484957345	4060	4060	4060	4060	0
111	20240402	174600	1484957345	4060	4060	4060	4060	0
112	20240402	174500	1484957345	4060	4060	4060	4060	0
113	20240402	174400	1484957345	4060	4060	4060	4060	0
114	20240402	174300	1484957345	4060	4060	4060	4060	0
115	20240402	174200	1484957345	4060	4060	4060	4060	0
116	20240402	174100	1484957345	4060	4060	4060	4060	0
117	20240402	174000	1484957345	4060	4060	4060	4060	0
118	20240402	173900	1484957345	4060	4060	4060	4060	0
119	20240402	173800	1484957345	4060	4060	4060	4060	0
120	20240402	173700	1484957345	4060	4060	4060	4060	0
121	20240402	173600	1484957345	4060	4060	4060	4060	0
122	20240402	173500	1484957345	4060	4060	4060	4060	1326
123	20240402	173400	1484957345	4060	4060	4060	4060	0
124	20240402	173300	1484957345	4060	4060	4060	4060	0
125	20240402	173200	1484957345	4060	4060	4060	4060	0
126	20240402	173100	1484957345	4060	4060	4060	4060	0
127	20240402	173000	1484957345	4060	4060	4060	4060	0
128	20240402	172900	1484957345	4060	4060	4060	4060	0
129	20240402	172800	1484957345	4060	4060	4060	4060	0
130	20240402	172700	1484957345	4060	4060	4060	4060	0
131	20240402	172600	1484957345	4060	4060	4060	4060	0
132	20240402	172500	1484957345	4060	4060	4060	4060	0
133	20240402	172400	1484957345	4060	4060	4060	4060	0
134	20240402	172300	1484957345	4060	4060	4060	4060	0
135	20240402	172200	1484957345	4060	4060	4060	4060	0
136	20240402	172100	1484957345	4060	4060	4060	4060	0
137	20240402	172000	1484957345	4060	4060	4060	4060	0
138	20240402	171900	1484957345	4060	4060	4060	4060	0
139	20240402	171800	1484957345	4060	4060	4060	4060	0
140	20240402	171700	1484957345	4060	4060	4060	4060	0
141	20240402	171600	1484957345	4060	4060	4060	4060	0
142	20240402	171500	1484957345	4060	4060	4060	4060	0
143	20240402	171400	1484957345	4060	4060	4060	4060	0
144	20240402	171300	1484957345	4060	4060	4060	4060	0
145	20240402	171200	1484957345	4060	4060	4060	4060	0
146	20240402	171100	1484957345	4060	4060	4060	4060	0
147	20240402	171000	1484957345	4060	4060	4060	4060	0
148	20240402	170900	1484957345	4060	4060	4060	4060	0
149	20240402	170800	1484957345	4060	4060	4060	4060	0
150	20240402	170700	1484957345	4060	4060	4060	4060	0
151	20240402	170600	1484957345	4060	4060	4060	4060	0
152	20240402	170500	1484957345	4060	4060	4060	4060	1326
153	20240402	170400	1484957345	4060	4060	4060	4060	0
154	20240402	170300	1484957345	4060	4060	4060	4060	0
155	20240402	170200	1484957345	4060	4060	4060	4060	0
156	20240402	170100	1484957345	4060	4060	4060	4060	0
157	20240402	170000	1484957345	4060	4060	4060	4060	0
158	20240402	165900	1484957345	4060	4060	4060	4060	0
159	20240402	165800	1484957345	4060	4060	4060	4060	0
160	20240402	165700	1484957345	4060	4060	4060	4060	0
161	20240402	165600	1484957345	4060	4060	4060	4060	0
162	20240402	165500	1484957345	4060	4060	4060	4060	0
163	20240402	165400	1484957345	4060	4060	4060	4060	0
164	20240402	165300	1484957345	4060	4060	4060	4060	0
165	20240402	165200	1484957345	4060	4060	4060	4060	0
166	20240402	165100	1484957345	4060	4060	4060	4060	0
167	20240402	165000	1484957345	4060	4060	4060	4060	0
168	20240402	164900	1484957345	4060	4060	4060	4060	0
169	20240402	164800	1484957345	4060	4060	4060	4060	0
170	20240402	164700	1484957345	4060	4060	4060	4060	0
171	20240402	164600	1484957345	4060	4060	4060	4060	0
172	20240402	164500	1484957345	4060	4060	4060	4060	0
173	20240402	164400	1484957345	4060	4060	4060	4060	0
174	20240402	164300	1484957345	4060	4060	4060	4060	0
175	20240402	164200	1484957345	4060	4060	4060	4060	0
176	20240402	164100	1484957345	4060	4060	4060	4060	0
177	20240402	164000	1484957345	4060	4060	4060	4060	0
178	20240402	163900	1484957345	4060	4060	4060	4060	0
179	20240402	163800	1484957345	4060	4060	4060	4060	0
180	20240402	163700	1484957345	4060	4060	4060	4060	0
181	20240402	163600	1484957345	4060	4060	4060	4060	0
182	20240402	163500	1484957345	4060	4060	4060	4060	1326
183	20240402	163400	1484957345	4060	4060	4060	4060	0
184	20240402	163300	1484957345	4060	4060	4060	4060	0
185	20240402	163200	1484957345	4060	4060	4060	4060	0
186	20240402	163100	1484957345	4060	4060	4060	4060	0
187	20240402	163000	1484957345	4060	4060	4060	4060	0
188	20240402	162900	1484957345	4060	4060	4060	4060	0
189	20240402	162800	1484957345	4060	4060	4060	4060	0
190	20240402	162700	1484957345	4060	4060	4060	4060	0
191	20240402	162600	1484957345	4060	4060	4060	4060	0
192	20240402	162500	1484957345	4060	4060	4060	4060	0
193	20240402	162400	1484957345	4060	4060	4060	4060	0
194	20240402	162300	1484957345	4060	4060	4060	4060	0
195	20240402	162200	1484957345	4060	4060	4060	4060	0
196	20240402	162100	1484957345	4060	4060	4060	4060	0
197	20240402	162000	1484957345	4060	4060	4060	4060	0
198	20240402	161900	1484957345	4060	4060	4060	4060	0
199	20240402	161800	1484957345	4060	4060	4060	4060	0
200	20240402	161700	1484957345	4060	4060	4060	4060	0
201	20240402	161600	1484957345	4060	4060	4060	4060	0
202	20240402	161500	1484957345	4060	4060	4060	4060	0
203	20240402	161400	1484957345	4060	4060	4060	4060	0
204	20240402	161300	1484957345	4060	4060	4060	4060	0
205	20240402	161200	1484957345	4060	4060	4060	4060	0
206	20240402	161100	1484957345	4060	4060	4060	4060	0
207	20240402	161000	1484957345	4060	4060	4060	4060	0
208	20240402	160900	1484957345	4060	4060	4060	4060	0
209	20240402	160800	1484957345	4060	4060	4060	4060	0
210	20240402	160700	1484957345	4060	4060	4060	4060	0
211	20240402	160600	1484957345	4060	4060	4060	4060	0
212	20240402	160500	1484957345	4060	4060	4060	4060	1326
213	20240402	160400	1484957345	4060	4060	4060	4060	0
214	20240402	160300	1484957345	4060	4060	4060	4060	0
215	20240402	160200	1484957345	4060	4060	4060	4060	0
216	20240402	160100	1484957345	4060	4060	4060	4060	0
217	20240402	160000	1484957345	4060	4060	4060	4060	0
218	20240402	155900	1484957345	4060	4060	4060	4060	0
219	20240402	155800	1484957345	4060	4060	4060	4060	0
220	20240402	155700	1484957345	4060	4060	4060	4060	0
221	20240402	155600	1484957345	4060	4060	4060	4060	0
222	20240402	155500	1484957345	4060	4060	4060	4060	0
223	20240402	155400	1484957345	4060	4060	4060	4060	0
224	20240402	155300	1484957345	4060	4060	4060	4060	0
225	20240402	155200	1484957345	4060	4060	4060	4060	0
226	20240402	155100	1484957345	4060	4060	4060	4060	0
227	20240402	155000	1484957345	4060	4060	4060	4060	0
228	20240402	154900	1484957345	4060	4060	4060	4060	0
229	20240402	154800	1484957345	4060	4060	4060	4060	0
230	20240402	154700	1484957345	4060	4060	4060	4060	0
231	20240402	154600	1484957345	4060	4060	4060	4060	0
232	20240402	154500	1484957345	4060	4060	4060	4060	0
233	20240402	154400	1484957345	4060	4060	4060	4060	0
234	20240402	154300	1484957345	4060	4060	4060	4060	0
235	20240402	154200	1484957345	4060	4060	4060	4060	0
236	20240402	154100	1484957345	4060	4060	4060	4060	0
237	20240402	154000	1484957345	4060	4060	4060	4060	0
238	20240402	153900	1484957345	4060	4060	4060	4060	0
239	20240402	153800	1484957345	4060	4060	4060	4060	0
240	20240402	153700	1484957345	4060	4060	4060	4060	0
241	20240402	153600	1484957345	4060	4060	4060	4060	0
242	20240402	153500	1484957345	4060	4060	4060	4060	1326
243	20240402	153400	1484957345	4060	4060	4060	4060	0
244	20240402	153300	1484957345	4060	4060	4060	4060	0
245	20240402	153200	1484957345	4060	4060	4060	4060	0
246	20240402	153100	1484957345	4060	4060	4060	4060	0
247	20240402	153000	1484957345	4060	4060	4060	4060	1326
248	20240402	152900	1479573785	4095	4095	4095	4095	0
249	20240402	152800	1479573785	4095	4095	4095	4095	0
250	20240402	152700	1479573785	4095	4095	4095	4095	0
251	20240402	152600	1479573785	4095	4095	4095	4095	0
252	20240402	152500	1479573785	4095	4095	4095	4095	0
253	20240402	152400	1479573785	4095	4095	4095	4095	0
254	20240402	152300	1479573785	4095	4095	4095	4095	0
255	20240402	152200	1479573785	4095	4095	4095	4095	0
256	20240402	152100	1479573785	4095	4095	4095	4095	0
257	20240402	152000	1479573785	4095	4095	4095	4095	0
258	20240402	151900	1479573785	4095	4065	4095	4060	565
259	20240402	151800	1477264835	4065	4065	4075	4060	1102
260	20240402	151700	1472780250	4065	4075	4075	4065	140
261	20240402	151600	1472210215	4075	4065	4075	4065	14
262	20240402	151500	1472153285	4090	4090	4090	4090	191
263	20240402	151400	1471372095	4090	4060	4090	4060	1803
264	20240402	151300	1464032485	4060	4065	4065	4060	3542
265	20240402	151200	1449641490	4085	4085	4085	4085	73
266	20240402	151100	1449343285	4070	4070	4070	4070	280
267	20240402	151000	1448203685	4070	4070	4070	4070	0
268	20240402	150900	1448203685	4070	4080	4080	4070	4473
269	20240402	150800	1429987880	4090	4085	4090	4085	2000
270	20240402	150700	1421809880	4085	4080	4085	4080	400
271	20240402	150600	1420177380	4080	4080	4080	4080	0
272	20240402	150500	1420177380	4080	4080	4080	4080	742
273	20240402	150400	1417150020	4090	4090	4090	4090	1058
274	20240402	150300	1412822800	4090	4085	4090	4085	1482
275	20240402	150200	1406768245	4085	4085	4085	4085	0
276	20240402	150100	1406768245	4085	4090	4100	4085	1613
277	20240402	150000	1400174190	4095	4080	4095	4080	864
278	20240402	145900	1396641130	4085	4085	4085	4085	5
279	20240402	145800	1396620705	4080	4090	4090	4080	1294
280	20240402	145700	1391339310	4085	4090	4090	4085	950
281	20240402	145600	1387455815	4090	4090	4095	4090	573
282	20240402	145500	1385112140	4090	4090	4090	4090	0
283	20240402	145400	1385112140	4090	4090	4090	4090	0
284	20240402	145300	1385112140	4090	4095	4095	4090	1380
285	20240402	145200	1379467425	4095	4100	4100	4095	62
286	20240402	145100	1379213485	4095	4095	4095	4095	185
287	20240402	145000	1378455910	4090	4100	4100	4090	463
288	20240402	144900	1376559730	4095	4105	4105	4095	1943
289	20240402	144800	1368596700	4105	4100	4105	4100	451
290	20240402	144700	1366747350	4100	4105	4110	4100	208
291	20240402	144600	1365893310	4110	4110	4110	4110	446
292	20240402	144500	1364060250	4115	4115	4115	4115	100
293	20240402	144400	1363648750	4115	4115	4115	4115	248
294	20240402	144300	1362628230	4115	4115	4115	4115	1
295	20240402	144200	1362624115	4100	4100	4100	4100	0
296	20240402	144100	1362624115	4100	4100	4100	4100	34
297	20240402	144000	1362484715	4100	4100	4100	4100	1000
298	20240402	143900	1358384715	4090	4095	4095	4090	171
299	20240402	143800	1357685320	4090	4095	4095	4090	21
300	20240402	143700	1357599360	4095	4100	4100	4095	5567
301	20240402	143600	1334782445	4100	4100	4100	4100	1062
302	20240402	143500	1330428245	4100	4100	4100	4100	228
303	20240402	143400	1329493445	4120	4120	4120	4120	0
304	20240402	143300	1329493445	4120	4105	4120	4105	348
305	20240402	143200	1328060675	4105	4105	4105	4100	550
306	20240402	143100	1325803025	4120	4120	4120	4120	0
307	20240402	143000	1325803025	4120	4120	4120	4120	48
308	20240402	142900	1325605265	4105	4105	4105	4105	28
309	20240402	142800	1325490325	4120	4105	4120	4105	11
310	20240402	142700	1325445020	4105	4105	4105	4105	104
311	20240402	142600	1325018100	4105	4105	4105	4105	35
312	20240402	142500	1324874425	4105	4105	4105	4100	394
313	20240402	142400	1323258150	4105	4105	4105	4105	2
314	20240402	142300	1323249940	4130	4130	4130	4105	194
315	20240402	142200	1322452845	4105	4105	4105	4105	0
316	20240402	142100	1322452845	4105	4110	4110	4105	2093
317	20240402	142000	1313858800	4110	4110	4110	4110	0
318	20240402	141900	1313858800	4110	4125	4125	4110	750
319	20240402	141800	1310776020	4130	4135	4135	4130	51
320	20240402	141700	1310565140	4135	4135	4135	4135	1
321	20240402	141600	1310561005	4120	4120	4120	4120	0
322	20240402	141500	1310561005	4120	4120	4120	4120	351
323	20240402	141400	1309114885	4120	4130	4130	4120	171
324	20240402	141300	1308410165	4130	4120	4130	4120	248
325	20240402	141200	1307386395	4120	4120	4120	4120	0
326	20240402	141100	1307386395	4120	4120	4120	4120	69
327	20240402	141000	1307102115	4120	4120	4120	4120	315
328	20240402	140900	1305804315	4120	4130	4130	4120	882
329	20240402	140800	1302170465	4125	4125	4125	4125	315
330	20240402	140700	1300871090	4125	4125	4125	4125	0
331	20240402	140600	1300871090	4125	4125	4125	4125	0
332	20240402	140500	1300871090	4125	4125	4125	4125	101
333	20240402	140400	1300454465	4120	4120	4120	4120	0
334	20240402	140300	1300454465	4120	4120	4120	4120	0
335	20240402	140200	1300454465	4120	4125	4125	4120	190
336	20240402	140100	1299671500	4120	4120	4120	4120	171
337	20240402	140000	1298966980	4120	4120	4120	4120	0
338	20240402	135900	1298966980	4120	4120	4120	4120	0
339	20240402	135800	1298966980	4120	4120	4120	4120	0
340	20240402	135700	1298966980	4120	4120	4120	4120	5
341	20240402	135600	1298946380	4115	4115	4115	4115	2
342	20240402	135500	1298938150	4110	4155	4155	4110	458
343	20240402	135400	1297053870	4155	4155	4155	4155	30
344	20240402	135300	1296929220	4155	4155	4160	4155	1578
345	20240402	135200	1290372540	4155	4150	4160	4150	378
346	20240402	135100	1288802610	4150	4150	4165	4150	2651
347	20240402	135000	1277798100	4160	4135	4170	4135	1463
348	20240402	134900	1271724345	4130	4120	4130	4120	1774
349	20240402	134800	1264400445	4125	4125	4125	4125	0
350	20240402	134700	1264400445	4125	4125	4125	4125	47
351	20240402	134600	1264206570	4130	4115	4130	4105	1486
352	20240402	134500	1258101985	4130	4130	4130	4130	1
353	20240402	134400	1258097855	4120	4130	4130	4120	571
354	20240402	134300	1255744335	4130	4120	4130	4120	271
355	20240402	134200	1254627735	4125	4125	4125	4125	166
356	20240402	134100	1253942985	4125	4125	4125	4125	36
357	20240402	134000	1253794485	4120	4125	4125	4120	505
358	20240402	133900	1251711410	4120	4120	4120	4120	0
359	20240402	133800	1251711410	4120	4120	4120	4120	0
360	20240402	133700	1251711410	4120	4120	4120	4120	84
361	20240402	133600	1251365330	4120	4120	4120	4120	57
362	20240402	133500	1251130490	4110	4110	4110	4110	0
363	20240402	133400	1251130490	4110	4110	4110	4110	10
364	20240402	133300	1251089390	4110	4110	4110	4110	175
365	20240402	133200	1250370140	4105	4110	4120	4105	544
366	20240402	133100	1248133390	4105	4110	4110	4105	589
367	20240402	133000	1245714860	4115	4115	4115	4115	121
368	20240402	132900	1245216945	4130	4130	4130	4130	0
369	20240402	132800	1245216945	4130	4130	4130	4130	200
370	20240402	132700	1244390945	4130	4115	4130	4110	317
371	20240402	132600	1243087010	4135	4115	4135	4115	135
372	20240402	132500	1242530930	4125	4125	4125	4125	0
373	20240402	132400	1242530930	4125	4125	4125	4125	0
374	20240402	132300	1242530930	4125	4125	4125	4125	1
375	20240402	132200	1242526805	4100	4100	4100	4100	514
376	20240402	132100	1240419405	4100	4125	4125	4100	1085
377	20240402	132000	1235961180	4095	4100	4100	4095	100
378	20240402	131900	1235551530	4095	4100	4100	4095	1784
379	20240402	131800	1228237630	4105	4105	4105	4105	0
380	20240402	131700	1228237630	4105	4105	4105	4105	848
381	20240402	131600	1224756590	4105	4120	4120	4105	286
382	20240402	131500	1223580910	4110	4115	4115	4110	2
383	20240402	131400	1223572685	4120	4120	4120	4120	0
384	20240402	131300	1223572685	4120	4120	4120	4120	0
385	20240402	131200	1223572685	4120	4110	4120	4110	120
386	20240402	131100	1223079285	4120	4120	4120	4120	0
387	20240402	131000	1223079285	4120	4110	4120	4110	1596
388	20240402	130900	1216506195	4120	4120	4120	4120	0
389	20240402	130800	1216506195	4120	4120	4120	4120	40
390	20240402	130700	1216341395	4105	4105	4105	4105	11
391	20240402	130600	1216296240	4120	4110	4120	4110	500
392	20240402	130500	1214237340	4115	4105	4115	4105	1101
393	20240402	130400	1209716725	4105	4105	4115	4105	213
394	20240402	130300	1208842350	4120	4125	4125	4110	268
395	20240402	130200	1207740795	4110	4135	4135	4110	211
396	20240402	130100	1206870260	4135	4135	4135	4135	0
397	20240402	130000	1206870260	4135	4130	4135	4130	2
398	20240402	125900	1206861995	4135	4135	4135	4135	200
399	20240402	125800	1206034995	4135	4135	4135	4135	0
400	20240402	125700	1206034995	4135	4135	4135	4135	13
401	20240402	125600	1205981240	4135	4110	4135	4105	3715
402	20240402	125500	1190717355	4110	4115	4115	4110	1066
403	20240402	125400	1186335935	4145	4145	4145	4145	0
404	20240402	125300	1186335935	4145	4145	4145	4110	4980
405	20240402	125200	1165813970	4130	4130	4130	4130	1
406	20240402	125100	1165809840	4145	4130	4145	4130	91
407	20240402	125000	1165433995	4145	4145	4145	4145	0
408	20240402	124900	1165433995	4145	4125	4145	4125	427
409	20240402	124800	1163672560	4150	4150	4150	4150	1
410	20240402	124700	1163668410	4140	4140	4150	4140	503
411	20240402	124600	1161585980	4140	4130	4140	4130	625
412	20240402	124500	1159001780	4125	4125	4125	4125	2
413	20240402	124400	1158993530	4120	4120	4120	4120	0
414	20240402	124300	1158993530	4120	4130	4130	4120	836
415	20240402	124200	1155544245	4130	4130	4130	4130	639
416	20240402	124100	1152905175	4130	4130	4130	4130	0
417	20240402	124000	1152905175	4130	4130	4130	4130	54
418	20240402	123900	1152682155	4130	4135	4135	4130	447
419	20240402	123800	1150833850	4140	4150	4150	4140	104
420	20240402	123700	1150403045	4150	4145	4160	4145	101
421	20240402	123600	1149983650	4140	4140	4140	4140	0
422	20240402	123500	1149983650	4140	4190	4190	4140	1303
423	20240402	123400	1144581865	4160	4170	4175	4160	2090
424	20240402	123300	1135866815	4165	4170	4170	4165	609
425	20240402	123200	1133327325	4170	4170	4170	4150	365
426	20240402	123100	1131809405	4170	4195	4195	4155	162
427	20240402	123000	1131132790	4195	4175	4200	4175	5749
428	20240402	122900	1107070920	4150	4145	4170	4145	1196
429	20240402	122800	1102098265	4145	4145	4145	4145	457
430	20240402	122700	1100204000	4145	4140	4145	4140	81
431	20240402	122600	1099868655	4140	4135	4140	4135	88
432	20240402	122500	1099504515	4140	4135	4140	4135	208
433	20240402	122400	1098644430	4140	4140	4140	4140	0
434	20240402	122300	1098644430	4140	4120	4140	4120	208
435	20240402	122200	1097787450	4140	4130	4140	4115	2501
436	20240402	122100	1087492750	4140	4140	4140	4140	0
437	20240402	122000	1087492750	4140	4140	4140	4140	1
438	20240402	121900	1087488610	4140	4140	4140	4140	0
439	20240402	121800	1087488610	4140	4140	4140	4140	30
440	20240402	121700	1087364410	4145	4145	4145	4145	1
441	20240402	121600	1087360265	4140	4120	4140	4115	57
442	20240402	121500	1087125615	4120	4140	4140	4120	833
443	20240402	121400	1083691890	4145	4145	4145	4145	1
444	20240402	121300	1083687745	4125	4130	4130	4125	1069
445	20240402	121200	1079277820	4150	4150	4150	4150	24
446	20240402	121100	1079178220	4150	4150	4150	4150	1
447	20240402	121000	1079174070	4150	4150	4150	4150	61
448	20240402	120900	1078920920	4125	4125	4125	4125	40
449	20240402	120800	1078755920	4150	4150	4150	4150	0
450	20240402	120700	1078755920	4150	4130	4150	4130	935
451	20240402	120600	1074882275	4130	4130	4130	4130	1
452	20240402	120500	1074878145	4140	4140	4140	4140	8
453	20240402	120400	1074845025	4130	4130	4130	4130	151
454	20240402	120300	1074221395	4125	4125	4125	4125	44
455	20240402	120200	1074039895	4130	4130	4130	4130	206
456	20240402	120100	1073189115	4130	4130	4130	4130	833
457	20240402	120000	1069748825	4130	4130	4130	4130	42
458	20240402	115900	1069575365	4130	4130	4130	4125	579
459	20240402	115800	1067186750	4125	4125	4125	4125	600
460	20240402	115700	1064711750	4120	4120	4120	4120	0
461	20240402	115600	1064711750	4120	4120	4120	4120	0
462	20240402	115500	1064711750	4120	4120	4120	4120	250
463	20240402	115400	1063681750	4130	4130	4130	4130	401
464	20240402	115300	1062025620	4130	4130	4130	4130	0
465	20240402	115200	1062025620	4130	4130	4130	4130	0
466	20240402	115100	1062025620	4130	4130	4130	4125	971
467	20240402	115000	1058015765	4130	4130	4130	4130	1
468	20240402	114900	1058011635	4130	4135	4135	4130	36
469	20240402	114800	1057862820	4145	4145	4145	4145	17
470	20240402	114700	1057792355	4130	4120	4145	4120	3076
471	20240402	114600	1045105545	4120	4120	4120	4120	0
472	20240402	114500	1045105545	4120	4115	4120	4115	100
473	20240402	114400	1044693570	4120	4120	4120	4120	12
474	20240402	114300	1044644130	4115	4115	4115	4115	31
475	20240402	114200	1044516565	4110	4115	4115	4110	2
476	20240402	114100	1044508340	4125	4125	4125	4125	0
477	20240402	114000	1044508340	4125	4125	4125	4125	0
478	20240402	113900	1044508340	4125	4120	4125	4120	20
479	20240402	113800	1044425890	4125	4105	4125	4105	101
480	20240402	113700	1044011265	4105	4105	4105	4105	637
481	20240402	113600	1041396380	4105	4105	4105	4105	500
482	20240402	113500	1039343880	4105	4105	4105	4105	0
483	20240402	113400	1039343880	4105	4105	4105	4105	139
484	20240402	113300	1038773285	4120	4120	4120	4120	509
485	20240402	113200	1036676205	4105	4105	4105	4105	0
486	20240402	113100	1036676205	4105	4105	4105	4105	20
487	20240402	113000	1036594105	4105	4105	4105	4105	0
488	20240402	112900	1036594105	4105	4105	4105	4105	8
489	20240402	112800	1036561265	4105	4100	4105	4100	35
490	20240402	112700	1036417615	4110	4115	4115	4110	1461
491	20240402	112600	1030412830	4125	4125	4125	4125	0
492	20240402	112500	1030412830	4125	4125	4125	4125	0
493	20240402	112400	1030412830	4125	4115	4125	4115	10
494	20240402	112300	1030371635	4110	4110	4110	4110	45
495	20240402	112200	1030186685	4105	4105	4105	4105	50
496	20240402	112100	1029981435	4105	4100	4105	4100	462
497	20240402	112000	1028085775	4090	4090	4090	4085	788
498	20240402	111900	1024864355	4085	4095	4095	4085	1969
499	20240402	111800	1016810280	4095	4095	4095	4095	228
500	20240402	111700	1015876620	4105	4105	4105	4105	41
501	20240402	111600	1015708315	4105	4100	4105	4090	6029
502	20240402	111500	991017090	4100	4105	4105	4100	1029
503	20240402	111400	986795880	4110	4115	4115	4105	2146
504	20240402	111300	977977315	4115	4115	4115	4115	489
505	20240402	111200	975965080	4110	4110	4115	4110	352
506	20240402	111100	974518350	4115	4125	4125	4115	566
507	20240402	111000	972189140	4120	4120	4120	4120	3
508	20240402	110900	972176780	4120	4115	4120	4115	233
509	20240402	110800	971217810	4120	4120	4125	4120	1672
510	20240402	110700	964329160	4125	4125	4125	4125	357
511	20240402	110600	962856535	4125	4125	4125	4125	122
512	20240402	110500	962353285	4125	4125	4125	4125	6
513	20240402	110400	962328535	4125	4125	4125	4125	3
514	20240402	110300	962316160	4125	4120	4125	4120	504
515	20240402	110200	960238465	4125	4125	4125	4125	0
516	20240402	110100	960238465	4125	4125	4125	4125	28
517	20240402	110000	960122965	4130	4130	4130	4130	47
518	20240402	105900	959928855	4130	4115	4130	4115	367
519	20240402	105800	958417660	4115	4135	4135	4115	1024
520	20240402	105700	954200835	4120	4135	4135	4120	1340
521	20240402	105600	948671895	4140	4140	4145	4135	1019
522	20240402	105500	944457105	4145	4145	4145	4140	572
523	20240402	105400	942088275	4145	4140	4145	4140	168
524	20240402	105300	941392075	4145	4145	4145	4145	54
525	20240402	105200	941168245	4145	4155	4155	4145	565
526	20240402	105100	938823965	4155	4160	4160	4155	378
527	20240402	105000	937253370	4155	4155	4155	4155	20
528	20240402	104900	937170270	4150	4150	4155	4150	637
529	20240402	104800	934526660	4150	4150	4150	4150	55
530	20240402	104700	934298410	4155	4155	4155	4155	339
531	20240402	104600	932889865	4155	4155	4155	4140	115
532	20240402	104500	932413645	4140	4155	4155	4140	886
533	20240402	104400	928745575	4155	4155	4155	4155	222
534	20240402	104300	927823165	4135	4140	4140	4135	356
535	20240402	104200	926349370	4140	4150	4150	4140	1651
536	20240402	104100	919513750	4150	4150	4150	4150	31
537	20240402	104000	919385100	4150	4150	4150	4150	72
538	20240402	103900	919086300	4150	4140	4155	4135	394
539	20240402	103800	917455835	4160	4160	4160	4160	1
540	20240402	103700	917451675	4140	4160	4160	4140	282
541	20240402	103600	916283835	4160	4160	4160	4140	14
542	20240402	103500	916225675	4160	4160	4160	4160	229
543	20240402	103400	915273035	4160	4135	4160	4135	64
544	20240402	103300	915008370	4135	4150	4160	4135	410
545	20240402	103200	913312980	4150	4150	4150	4150	1
546	20240402	103100	913308830	4150	4150	4150	4150	0
547	20240402	103000	913308830	4150	4145	4150	4135	220
548	20240402	102900	912398300	4135	4160	4165	4135	2401
549	20240402	102800	902401605	4165	4175	4175	4165	202
550	20240402	102700	901559385	4175	4150	4175	4150	949
551	20240402	102600	897612680	4150	4150	4150	4120	226
552	20240402	102500	896680925	4155	4130	4155	4130	126
553	20240402	102400	896160520	4130	4150	4170	4130	4452
554	20240402	102300	877713525	4145	4130	4145	4130	810
555	20240402	102200	874357585	4115	4115	4115	4115	74
556	20240402	102100	874053075	4115	4115	4115	4115	100
557	20240402	102000	873641575	4130	4130	4130	4130	4
558	20240402	101900	873625055	4130	4130	4130	4130	1100
559	20240402	101800	869082055	4130	4130	4130	4130	36
560	20240402	101700	868933375	4125	4125	4130	4125	179
561	20240402	101600	868194960	4125	4120	4125	4115	149
562	20240402	101500	867581730	4130	4115	4130	4115	81
563	20240402	101400	867248400	4110	4110	4110	4110	162
564	20240402	101300	866582580	4110	4115	4115	4110	368
565	20240402	101200	865069820	4110	4120	4120	4110	100
566	20240402	101100	864658320	4120	4120	4120	4120	200
567	20240402	101000	863834320	4120	4100	4120	4100	1056
568	20240402	100900	859495960	4100	4100	4110	4100	580
569	20240402	100800	857116810	4100	4100	4100	4100	1458
570	20240402	100700	851139010	4100	4110	4110	4100	1340
571	20240402	100600	845644755	4100	4110	4110	4100	2534
572	20240402	100500	835255075	4110	4100	4110	4100	353
573	20240402	100400	833806645	4100	4110	4110	4100	3392
574	20240402	100300	819891865	4110	4110	4115	4110	1171
575	20240402	100200	815078065	4115	4120	4120	4115	397
576	20240402	100100	813442920	4120	4130	4130	4120	170
577	20240402	100000	812742445	4115	4115	4115	4115	62
578	20240402	095900	812487315	4130	4115	4130	4115	1115
579	20240402	095800	807899015	4115	4115	4115	4115	1185
580	20240402	095700	803022740	4115	4125	4125	4115	437
581	20240402	095600	801222135	4130	4135	4135	4130	213
582	20240402	095500	800342320	4140	4120	4165	4120	3493
583	20240402	095400	785940895	4120	4110	4120	4110	508
584	20240402	095300	783849185	4110	4110	4110	4110	930
585	20240402	095200	780026885	4120	4105	4120	4105	1064
586	20240402	095100	775650305	4105	4115	4115	4100	7969
587	20240402	095000	742930045	4115	4120	4120	4115	722
588	20240402	094900	739956490	4120	4120	4120	4120	1103
589	20240402	094800	735412130	4120	4125	4125	4115	666
590	20240402	094700	732669630	4125	4125	4125	4120	128
591	20240402	094600	732142160	4120	4120	4125	4115	361
592	20240402	094500	730655295	4115	4125	4125	4115	859
593	20240402	094400	727113885	4125	4125	4125	4125	54
594	20240402	094300	726891135	4135	4115	4135	4115	73
595	20240402	094200	726590460	4115	4120	4120	4115	865
596	20240402	094100	723027810	4115	4125	4130	4115	3467
597	20240402	094000	708734560	4125	4130	4130	4125	1792
598	20240402	093900	701338400	4130	4130	4130	4130	38
599	20240402	093800	701181460	4130	4160	4160	4125	292
600	20240402	093700	699975560	4160	4135	4160	4130	199
601	20240402	093600	699150120	4160	4130	4160	4125	204
602	20240402	093500	698307610	4130	4160	4160	4130	1027
603	20240402	093400	694066070	4130	4135	4160	4130	12947
604	20240402	093300	640532630	4155	4130	4155	4125	2471
605	20240402	093200	630323020	4125	4150	4155	4120	11071
606	20240402	093100	584645100	4155	4160	4160	4155	299
607	20240402	093000	583402715	4160	4155	4165	4155	1097
608	20240402	092900	578838020	4155	4150	4160	4150	805
609	20240402	092800	575492970	4160	4140	4160	4140	956
610	20240402	092700	571521320	4140	4115	4145	4110	5025
611	20240402	092600	550798790	4115	4110	4140	4110	319
612	20240402	092500	549481325	4110	4125	4140	4110	730
613	20240402	092400	546472025	4095	4095	4125	4095	3160
614	20240402	092300	533525895	4095	4100	4100	4090	2966
615	20240402	092200	521371955	4100	4125	4125	4095	2099
616	20240402	092100	512754435	4100	4120	4120	4100	10965
617	20240402	092000	467742095	4125	4155	4155	4125	1658
618	20240402	091900	460887540	4160	4165	4165	4155	564
619	20240402	091800	458541045	4165	4150	4165	4130	940
620	20240402	091700	454640785	4150	4135	4150	4135	3834
621	20240402	091600	438756775	4125	4125	4130	4120	4629
622	20240402	091500	419657295	4120	4130	4130	4120	1462
623	20240402	091400	413628270	4125	4115	4130	4110	16251
624	20240402	091300	346674385	4115	4140	4140	4115	3491
625	20240402	091200	332251370	4140	4160	4170	4140	1691
626	20240402	091100	325237605	4170	4170	4170	4150	753
627	20240402	091000	322098615	4170	4160	4170	4140	2235
628	20240402	090900	312828930	4145	4175	4180	4140	2350
629	20240402	090800	303068900	4175	4165	4185	4140	5146
630	20240402	090700	281688230	4160	4200	4200	4160	14550
631	20240402	090600	220930020	4190	4235	4240	4190	4674
632	20240402	090500	201255170	4235	4235	4260	4205	2507
633	20240402	090400	190661900	4210	4210	4225	4175	4561
634	20240402	090300	171509155	4180	4220	4220	4170	8141
635	20240402	090200	137289720	4205	4205	4225	4200	6612
636	20240402	090100	109454100	4205	4240	4280	4200	10463
637	20240402	090000	65234225	4240	4250	4250	4210	14650