KissMeData/002900/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	183700	758141170	5090	5090	5090	5090	5174
3	20240405	183600	758141170	5090	5090	5090	5090	0
4	20240405	183500	758141170	5090	5090	5090	5090	0
5	20240405	183400	758141170	5090	5090	5090	5090	0
6	20240405	183300	758141170	5090	5090	5090	5090	0
7	20240405	183200	758141170	5090	5090	5090	5090	0
8	20240405	183100	758141170	5090	5090	5090	5090	0
9	20240405	183000	758141170	5090	5090	5090	5090	0
10	20240405	182900	758141170	5090	5090	5090	5090	0
11	20240405	182800	758141170	5090	5090	5090	5090	0
12	20240405	182700	758141170	5090	5090	5090	5090	0
13	20240405	182600	758141170	5090	5090	5090	5090	0
14	20240405	182500	758141170	5090	5090	5090	5090	0
15	20240405	182400	758141170	5090	5090	5090	5090	0
16	20240405	182300	758141170	5090	5090	5090	5090	0
17	20240405	182200	758141170	5090	5090	5090	5090	0
18	20240405	182100	758141170	5090	5090	5090	5090	0
19	20240405	182000	758141170	5090	5090	5090	5090	0
20	20240405	181900	758141170	5090	5090	5090	5090	0
21	20240405	181800	758141170	5090	5090	5090	5090	0
22	20240405	181700	758141170	5090	5090	5090	5090	0
23	20240405	181600	758141170	5090	5090	5090	5090	0
24	20240405	181500	758141170	5090	5090	5090	5090	0
25	20240405	181400	758141170	5090	5090	5090	5090	0
26	20240405	181300	758141170	5090	5090	5090	5090	0
27	20240405	181200	758141170	5090	5090	5090	5090	0
28	20240405	181100	758141170	5090	5090	5090	5090	0
29	20240405	181000	758141170	5090	5090	5090	5090	0
30	20240405	180900	758141170	5090	5090	5090	5090	0
31	20240405	180800	758141170	5090	5090	5090	5090	0
32	20240405	180700	758141170	5090	5090	5090	5090	5174
33	20240405	180600	758141170	5090	5090	5090	5090	0
34	20240405	180500	758141170	5090	5090	5090	5090	0
35	20240405	180400	758141170	5090	5090	5090	5090	0
36	20240405	180300	758141170	5090	5090	5090	5090	0
37	20240405	180200	758141170	5090	5090	5090	5090	0
38	20240405	180100	758141170	5090	5090	5090	5090	0
39	20240405	180000	758141170	5090	5090	5090	5090	0
40	20240405	175900	758141170	5090	5090	5090	5090	0
41	20240405	175800	758141170	5090	5090	5090	5090	0
42	20240405	175700	758141170	5090	5090	5090	5090	0
43	20240405	175600	758141170	5090	5090	5090	5090	0
44	20240405	175500	758141170	5090	5090	5090	5090	0
45	20240405	175400	758141170	5090	5090	5090	5090	0
46	20240405	175300	758141170	5090	5090	5090	5090	0
47	20240405	175200	758141170	5090	5090	5090	5090	0
48	20240405	175100	758141170	5090	5090	5090	5090	0
49	20240405	175000	758141170	5090	5090	5090	5090	0
50	20240405	174900	758141170	5090	5090	5090	5090	0
51	20240405	174800	758141170	5090	5090	5090	5090	0
52	20240405	174700	758141170	5090	5090	5090	5090	0
53	20240405	174600	758141170	5090	5090	5090	5090	0
54	20240405	174500	758141170	5090	5090	5090	5090	0
55	20240405	174400	758141170	5090	5090	5090	5090	0
56	20240405	174300	758141170	5090	5090	5090	5090	0
57	20240405	174200	758141170	5090	5090	5090	5090	0
58	20240405	174100	758141170	5090	5090	5090	5090	0
59	20240405	174000	758141170	5090	5090	5090	5090	0
60	20240405	173900	758141170	5090	5090	5090	5090	0
61	20240405	173800	758141170	5090	5090	5090	5090	0
62	20240405	173700	758141170	5090	5090	5090	5090	5174
63	20240405	173600	758141170	5090	5090	5090	5090	0
64	20240405	173500	758141170	5090	5090	5090	5090	0
65	20240405	173400	758141170	5090	5090	5090	5090	0
66	20240405	173300	758141170	5090	5090	5090	5090	0
67	20240405	173200	758141170	5090	5090	5090	5090	0
68	20240405	173100	758141170	5090	5090	5090	5090	0
69	20240405	173000	758141170	5090	5090	5090	5090	0
70	20240405	172900	758141170	5090	5090	5090	5090	0
71	20240405	172800	758141170	5090	5090	5090	5090	0
72	20240405	172700	758141170	5090	5090	5090	5090	0
73	20240405	172600	758141170	5090	5090	5090	5090	0
74	20240405	172500	758141170	5090	5090	5090	5090	0
75	20240405	172400	758141170	5090	5090	5090	5090	0
76	20240405	172300	758141170	5090	5090	5090	5090	0
77	20240405	172200	758141170	5090	5090	5090	5090	0
78	20240405	172100	758141170	5090	5090	5090	5090	0
79	20240405	172000	758141170	5090	5090	5090	5090	0
80	20240405	171900	758141170	5090	5090	5090	5090	0
81	20240405	171800	758141170	5090	5090	5090	5090	0
82	20240405	171700	758141170	5090	5090	5090	5090	0
83	20240405	171600	758141170	5090	5090	5090	5090	0
84	20240405	171500	758141170	5090	5090	5090	5090	0
85	20240405	171400	758141170	5090	5090	5090	5090	0
86	20240405	171300	758141170	5090	5090	5090	5090	0
87	20240405	171200	758141170	5090	5090	5090	5090	0
88	20240405	171100	758141170	5090	5090	5090	5090	0
89	20240405	171000	758141170	5090	5090	5090	5090	0
90	20240405	170900	758141170	5090	5090	5090	5090	0
91	20240405	170800	758141170	5090	5090	5090	5090	0
92	20240405	170700	758141170	5090	5090	5090	5090	5174
93	20240405	170600	758141170	5090	5090	5090	5090	0
94	20240405	170500	758141170	5090	5090	5090	5090	0
95	20240405	170400	758141170	5090	5090	5090	5090	0
96	20240405	170300	758141170	5090	5090	5090	5090	0
97	20240405	170200	758141170	5090	5090	5090	5090	0
98	20240405	170100	758141170	5090	5090	5090	5090	0
99	20240405	170000	758141170	5090	5090	5090	5090	0
100	20240405	165900	758141170	5090	5090	5090	5090	0
101	20240405	165800	758141170	5090	5090	5090	5090	0
102	20240405	165700	758141170	5090	5090	5090	5090	0
103	20240405	165600	758141170	5090	5090	5090	5090	0
104	20240405	165500	758141170	5090	5090	5090	5090	0
105	20240405	165400	758141170	5090	5090	5090	5090	0
106	20240405	165300	758141170	5090	5090	5090	5090	0
107	20240405	165200	758141170	5090	5090	5090	5090	0
108	20240405	165100	758141170	5090	5090	5090	5090	0
109	20240405	165000	758141170	5090	5090	5090	5090	0
110	20240405	164900	758141170	5090	5090	5090	5090	0
111	20240405	164800	758141170	5090	5090	5090	5090	0
112	20240405	164700	758141170	5090	5090	5090	5090	0
113	20240405	164600	758141170	5090	5090	5090	5090	0
114	20240405	164500	758141170	5090	5090	5090	5090	0
115	20240405	164400	758141170	5090	5090	5090	5090	0
116	20240405	164300	758141170	5090	5090	5090	5090	0
117	20240405	164200	758141170	5090	5090	5090	5090	0
118	20240405	164100	758141170	5090	5090	5090	5090	0
119	20240405	164000	758141170	5090	5090	5090	5090	0
120	20240405	163900	758141170	5090	5090	5090	5090	0
121	20240405	163800	758141170	5090	5090	5090	5090	0
122	20240405	163700	758141170	5090	5090	5090	5090	5174
123	20240405	163600	758141170	5090	5090	5090	5090	0
124	20240405	163500	758141170	5090	5090	5090	5090	0
125	20240405	163400	758141170	5090	5090	5090	5090	0
126	20240405	163300	758141170	5090	5090	5090	5090	0
127	20240405	163200	758141170	5090	5090	5090	5090	0
128	20240405	163100	758141170	5090	5090	5090	5090	0
129	20240405	163000	758141170	5090	5090	5090	5090	0
130	20240405	162900	758141170	5090	5090	5090	5090	0
131	20240405	162800	758141170	5090	5090	5090	5090	0
132	20240405	162700	758141170	5090	5090	5090	5090	0
133	20240405	162600	758141170	5090	5090	5090	5090	0
134	20240405	162500	758141170	5090	5090	5090	5090	0
135	20240405	162400	758141170	5090	5090	5090	5090	0
136	20240405	162300	758141170	5090	5090	5090	5090	0
137	20240405	162200	758141170	5090	5090	5090	5090	0
138	20240405	162100	758141170	5090	5090	5090	5090	0
139	20240405	162000	758141170	5090	5090	5090	5090	0
140	20240405	161900	758141170	5090	5090	5090	5090	0
141	20240405	161800	758141170	5090	5090	5090	5090	0
142	20240405	161700	758141170	5090	5090	5090	5090	0
143	20240405	161600	758141170	5090	5090	5090	5090	0
144	20240405	161500	758141170	5090	5090	5090	5090	0
145	20240405	161400	758141170	5090	5090	5090	5090	0
146	20240405	161300	758141170	5090	5090	5090	5090	0
147	20240405	161200	758141170	5090	5090	5090	5090	0
148	20240405	161100	758141170	5090	5090	5090	5090	0
149	20240405	161000	758141170	5090	5090	5090	5090	0
150	20240405	160900	758141170	5090	5090	5090	5090	0
151	20240405	160800	758141170	5090	5090	5090	5090	0
152	20240405	160700	758141170	5090	5090	5090	5090	5174
153	20240405	160600	758141170	5090	5090	5090	5090	0
154	20240405	160500	758141170	5090	5090	5090	5090	0
155	20240405	160400	758141170	5090	5090	5090	5090	0
156	20240405	160300	758141170	5090	5090	5090	5090	0
157	20240405	160200	758141170	5090	5090	5090	5090	0
158	20240405	160100	758141170	5090	5090	5090	5090	0
159	20240405	160000	758141170	5090	5090	5090	5090	0
160	20240405	155900	758141170	5090	5090	5090	5090	0
161	20240405	155800	758141170	5090	5090	5090	5090	0
162	20240405	155700	758141170	5090	5090	5090	5090	0
163	20240405	155600	758141170	5090	5090	5090	5090	0
164	20240405	155500	758141170	5090	5090	5090	5090	0
165	20240405	155400	758141170	5090	5090	5090	5090	0
166	20240405	155300	758141170	5090	5090	5090	5090	0
167	20240405	155200	758141170	5090	5090	5090	5090	0
168	20240405	155100	758141170	5090	5090	5090	5090	0
169	20240405	155000	758141170	5090	5090	5090	5090	0
170	20240405	154900	758141170	5090	5090	5090	5090	0
171	20240405	154800	758141170	5090	5090	5090	5090	0
172	20240405	154700	758141170	5090	5090	5090	5090	0
173	20240405	154600	758141170	5090	5090	5090	5090	0
174	20240405	154500	758141170	5090	5090	5090	5090	0
175	20240405	154400	758141170	5090	5090	5090	5090	0
176	20240405	154300	758141170	5090	5090	5090	5090	0
177	20240405	154200	758141170	5090	5090	5090	5090	0
178	20240405	154100	758141170	5090	5090	5090	5090	0
179	20240405	154000	758141170	5090	5090	5090	5090	0
180	20240405	153900	758141170	5090	5090	5090	5090	0
181	20240405	153800	758141170	5090	5090	5090	5090	0
182	20240405	153700	758141170	5090	5090	5090	5090	5174
183	20240405	153600	758141170	5090	5090	5090	5090	0
184	20240405	153500	758141170	5090	5090	5090	5090	0
185	20240405	153400	758141170	5090	5090	5090	5090	0
186	20240405	153300	758141170	5090	5090	5090	5090	0
187	20240405	153200	758141170	5090	5090	5090	5090	0
188	20240405	153100	758141170	5090	5090	5090	5090	0
189	20240405	153000	758141170	5090	5090	5090	5090	5174
190	20240405	152900	731805510	5060	5060	5060	5060	0
191	20240405	152800	731805510	5060	5060	5060	5060	0
192	20240405	152700	731805510	5060	5060	5060	5060	0
193	20240405	152600	731805510	5060	5060	5060	5060	0
194	20240405	152500	731805510	5060	5060	5060	5060	0
195	20240405	152400	731805510	5060	5060	5060	5060	0
196	20240405	152300	731805510	5060	5060	5060	5060	0
197	20240405	152200	731805510	5060	5060	5060	5060	0
198	20240405	152100	731805510	5060	5060	5060	5060	0
199	20240405	152000	731805510	5060	5060	5060	5060	0
200	20240405	151900	731805510	5060	5040	5060	5040	259
201	20240405	151800	730497780	5050	5050	5050	5050	50
202	20240405	151700	730245280	5050	5040	5050	5040	123
203	20240405	151600	729624880	5040	5040	5040	5040	34
204	20240405	151500	729453520	5050	5050	5050	5050	26
205	20240405	151400	729322220	5040	5040	5040	5040	22
206	20240405	151300	729211340	5050	5050	5050	5050	189
207	20240405	151200	728256890	5050	5050	5050	5050	20
208	20240405	151100	728155890	5050	5050	5050	5050	1
209	20240405	151000	728150840	5040	5040	5040	5040	293
210	20240405	150900	726674120	5040	5040	5040	5040	6
211	20240405	150800	726643880	5040	5040	5040	5040	0
212	20240405	150700	726643880	5040	5040	5040	5040	108
213	20240405	150600	726099560	5040	5040	5040	5040	197
214	20240405	150500	725106680	5040	5050	5050	5040	19
215	20240405	150400	725010900	5040	5040	5040	5040	11
216	20240405	150300	724955460	5040	5040	5040	5040	271
217	20240405	150200	723589620	5040	5040	5040	5040	96
218	20240405	150100	723105780	5040	5030	5040	5030	102
219	20240405	150000	722591920	5030	5040	5040	5030	271
220	20240405	145900	721228780	5040	5040	5040	5040	10
221	20240405	145800	721178380	5040	5030	5040	5030	30
222	20240405	145700	721027400	5040	5050	5050	5040	163
223	20240405	145600	720204530	5050	5050	5050	5050	96
224	20240405	145500	719719730	5060	5060	5060	5060	2
225	20240405	145400	719709610	5030	5030	5030	5030	271
226	20240405	145300	718346480	5060	5040	5060	5040	1010
227	20240405	145200	713240740	5020	5030	5030	5020	111
228	20240405	145100	712682830	5020	5040	5040	5020	1819
229	20240405	145000	703548960	5050	5050	5050	5050	207
230	20240405	144900	702503610	5050	5050	5050	5050	124
231	20240405	144800	701877410	5050	5020	5050	5020	602
232	20240405	144700	698845440	5040	5020	5040	5020	301
233	20240405	144600	697334220	5020	5030	5030	5020	509
234	20240405	144500	694773960	5030	5030	5030	5030	458
235	20240405	144400	692470220	5040	5040	5040	5040	3
236	20240405	144300	692455100	5040	5030	5040	5030	23
237	20240405	144200	692339400	5040	5040	5040	5040	10
238	20240405	144100	692289000	5040	5050	5050	5040	92
239	20240405	144000	691825220	5050	5050	5050	5050	3
240	20240405	143900	691810070	5050	5050	5050	5050	8
241	20240405	143800	691769670	5020	5030	5030	5020	3271
242	20240405	143700	675346880	5030	5030	5030	5030	3000
243	20240405	143600	660256880	5030	5030	5030	5030	0
244	20240405	143500	660256880	5030	5040	5040	5030	2061
245	20240405	143400	649877370	5030	5030	5030	5030	0
246	20240405	143300	649877370	5030	5030	5030	5030	0
247	20240405	143200	649877370	5030	5030	5030	5030	1131
248	20240405	143100	644188440	5030	5030	5030	5030	0
249	20240405	143000	644188440	5030	5040	5040	5030	6123
250	20240405	142900	613380120	5050	5040	5050	5040	274
251	20240405	142800	611999150	5040	5040	5040	5040	0
252	20240405	142700	611999150	5040	5040	5040	5040	1000
253	20240405	142600	606959150	5040	5050	5050	5040	1596
254	20240405	142500	598914350	5060	5050	5060	5050	23
255	20240405	142400	598798190	5060	5060	5060	5060	0
256	20240405	142300	598798190	5060	5050	5060	5050	271
257	20240405	142200	597429630	5060	5060	5060	5060	0
258	20240405	142100	597429630	5060	5060	5060	5060	21
259	20240405	142000	597323370	5060	5050	5060	5050	276
260	20240405	141900	595929520	5060	5060	5060	5060	5
261	20240405	141800	595904220	5050	5050	5050	5050	0
262	20240405	141700	595904220	5050	5050	5050	5050	0
263	20240405	141600	595904220	5050	5060	5060	5050	323
264	20240405	141500	594272550	5060	5050	5060	5050	1295
265	20240405	141400	587732790	5060	5060	5060	5060	21
266	20240405	141300	587626530	5050	5050	5050	5050	271
267	20240405	141200	586257980	5050	5060	5060	5050	7
268	20240405	141100	586222610	5060	5060	5060	5060	1
269	20240405	141000	586217550	5050	5050	5050	5050	1130
270	20240405	140900	580511050	5050	5050	5050	5050	353
271	20240405	140800	578728400	5050	5050	5050	5050	0
272	20240405	140700	578728400	5050	5040	5050	5040	321
273	20240405	140600	577110060	5050	5050	5050	5050	0
274	20240405	140500	577110060	5050	5050	5050	5050	0
275	20240405	140400	577110060	5050	5040	5050	5040	661
276	20240405	140300	573774720	5050	5040	5050	5040	24
277	20240405	140200	573653740	5050	5050	5050	5050	0
278	20240405	140100	573653740	5050	5040	5050	5040	736
279	20240405	140000	569939650	5050	5040	5050	5040	10
280	20240405	135900	569889200	5050	5050	5050	5050	2
281	20240405	135800	569879100	5040	5040	5040	5040	792
282	20240405	135700	565887420	5050	5050	5050	5050	0
283	20240405	135600	565887420	5050	5040	5050	5040	1975
284	20240405	135500	555915970	5040	5040	5040	5040	271
285	20240405	135400	554550130	5040	5050	5050	5040	122
286	20240405	135300	553934250	5050	5050	5050	5050	4
287	20240405	135200	553914050	5050	5050	5050	5050	118
288	20240405	135100	553318150	5040	5040	5040	5040	471
289	20240405	135000	550944310	5040	5050	5050	5040	245
290	20240405	134900	549708490	5040	5050	5050	5040	302
291	20240405	134800	548186400	5040	5050	5050	5040	688
292	20240405	134700	544714730	5040	5040	5040	5040	80
293	20240405	134600	544311530	5050	5050	5050	5040	63
294	20240405	134500	543993390	5050	5050	5050	5040	423
295	20240405	134400	541861440	5050	5050	5050	5050	1
296	20240405	134300	541856390	5040	5040	5040	5040	200
297	20240405	134200	540848390	5040	5040	5040	5040	1170
298	20240405	134100	534951590	5040	5040	5040	5040	1
299	20240405	134000	534946550	5030	5030	5030	5030	22
300	20240405	133900	534835890	5030	5030	5030	5030	1124
301	20240405	133800	529182170	5030	5030	5030	5030	0
302	20240405	133700	529182170	5030	5030	5030	5030	17
303	20240405	133600	529096660	5030	5030	5030	5030	2391
304	20240405	133500	517069930	5030	5040	5040	5030	149
305	20240405	133400	516319460	5040	5040	5040	5040	0
306	20240405	133300	516319460	5040	5030	5040	5030	411
307	20240405	133200	514251420	5040	5040	5040	5030	138
308	20240405	133100	513556120	5040	5040	5040	5040	10
309	20240405	133000	513505720	5030	5030	5030	5030	670
310	20240405	132900	510135620	5040	5040	5040	5040	467
311	20240405	132800	507781940	5030	5030	5030	5030	0
312	20240405	132700	507781940	5030	5030	5030	5030	0
313	20240405	132600	507781940	5030	5030	5030	5030	271
314	20240405	132500	506418810	5040	5040	5040	5040	1
315	20240405	132400	506413770	5030	5030	5030	5030	22
316	20240405	132300	506303110	5030	5040	5040	5030	272
317	20240405	132200	504934940	5040	5040	5040	5040	0
318	20240405	132100	504934940	5040	5030	5040	5030	23
319	20240405	132000	504819120	5030	5030	5040	5030	2299
320	20240405	131900	493237340	5030	5030	5030	5030	86
321	20240405	131800	492804760	5030	5030	5030	5030	429
322	20240405	131700	490646890	5030	5030	5030	5030	270
323	20240405	131600	489288790	5030	5030	5030	5030	22
324	20240405	131500	489178130	5040	5040	5040	5040	4
325	20240405	131400	489157970	5040	5030	5040	5030	1073
326	20240405	131300	483752780	5030	5030	5030	5030	0
327	20240405	131200	483752780	5030	5030	5030	5030	0
328	20240405	131100	483752780	5030	5030	5030	5030	293
329	20240405	131000	482278990	5040	5040	5040	5040	1
330	20240405	130900	482273950	5030	5030	5030	5030	0
331	20240405	130800	482273950	5030	5030	5030	5030	271
332	20240405	130700	480910820	5040	5040	5040	5040	0
333	20240405	130600	480910820	5040	5030	5040	5030	25
334	20240405	130500	480785040	5030	5030	5030	5030	270
335	20240405	130400	479426940	5030	5030	5030	5030	22
336	20240405	130300	479316280	5030	5030	5030	5030	0
337	20240405	130200	479316280	5030	5030	5030	5030	271
338	20240405	130100	477953150	5040	5040	5040	5040	3
339	20240405	130000	477938030	5040	5030	5040	5030	25
340	20240405	125900	477812250	5030	5030	5030	5030	200
341	20240405	125800	476806250	5030	5040	5040	5030	327
342	20240405	125700	475160880	5040	5040	5040	5040	6
343	20240405	125600	475130640	5030	5030	5030	5030	0
344	20240405	125500	475130640	5030	5040	5040	5030	772
345	20240405	125400	471247470	5030	5030	5030	5030	22
346	20240405	125300	471136810	5030	5030	5030	5030	210
347	20240405	125200	470080510	5030	5030	5030	5030	270
348	20240405	125100	468722410	5040	5040	5040	5040	0
349	20240405	125000	468722410	5040	5040	5040	5040	20
350	20240405	124900	468621610	5030	5030	5030	5030	443
351	20240405	124800	466393320	5030	5030	5030	5030	20
352	20240405	124700	466292720	5040	5040	5040	5040	1
353	20240405	124600	466287680	5030	5040	5040	5030	825
354	20240405	124500	462132390	5040	5040	5040	5040	0
355	20240405	124400	462132390	5040	5040	5040	5040	1
356	20240405	124300	462127350	5030	5030	5030	5030	622
357	20240405	124200	458998690	5040	5040	5040	5040	0
358	20240405	124100	458998690	5040	5040	5040	5040	0
359	20240405	124000	458998690	5040	5020	5040	5020	271
360	20240405	123900	457638250	5050	5050	5050	5050	100
361	20240405	123800	457133250	5020	5050	5050	5020	2633
362	20240405	123700	443912720	5050	5030	5050	5030	290
363	20240405	123600	442454000	5040	5040	5040	5040	57
364	20240405	123500	442166720	5040	5040	5040	5040	6
365	20240405	123400	442136480	5040	5040	5040	5040	2
366	20240405	123300	442126400	5030	5030	5030	5030	1135
367	20240405	123200	436417350	5030	5030	5030	5030	0
368	20240405	123100	436417350	5030	5030	5030	5030	22
369	20240405	123000	436306690	5030	5040	5040	5030	273
370	20240405	122900	434933480	5030	5030	5030	5030	151
371	20240405	122800	434173950	5030	5030	5030	5030	0
372	20240405	122700	434173950	5030	5040	5040	5030	552
373	20240405	122600	431394570	5040	5040	5040	5040	3
374	20240405	122500	431379450	5040	5040	5040	5040	0
375	20240405	122400	431379450	5040	5050	5050	5030	322
376	20240405	122300	429759270	5030	5030	5040	5030	334
377	20240405	122200	428077210	5040	5040	5050	5040	43
378	20240405	122100	427860480	5050	5040	5050	5030	692
379	20240405	122000	424375500	5040	5040	5040	5040	0
380	20240405	121900	424375500	5040	5040	5040	5030	24
381	20240405	121800	424254760	5040	5030	5040	5030	359
382	20240405	121700	422448980	5040	5040	5040	5040	0
383	20240405	121600	422448980	5040	5040	5040	5040	99
384	20240405	121500	421950020	5030	5030	5030	5030	270
385	20240405	121400	420591920	5040	5040	5040	5040	0
386	20240405	121300	420591920	5040	5040	5040	5040	0
387	20240405	121200	420591920	5040	5030	5040	5030	298
388	20240405	121100	419092930	5040	5040	5040	5040	139
389	20240405	121000	418392370	5040	5030	5040	5030	53
390	20240405	120900	418125260	5040	5040	5040	5040	1
391	20240405	120800	418120220	5030	5040	5040	5030	298
392	20240405	120700	416621010	5040	5040	5050	5040	94
393	20240405	120600	416147230	5040	5040	5040	5040	180
394	20240405	120500	415240030	5040	5040	5040	5040	102
395	20240405	120400	414725950	5040	5050	5050	5040	335
396	20240405	120300	413037520	5050	5050	5050	5050	3
397	20240405	120200	413022370	5050	5050	5050	5030	277
398	20240405	120100	411628920	5050	5030	5050	5030	24
399	20240405	120000	411508160	5030	5030	5030	5030	0
400	20240405	115900	411508160	5030	5030	5030	5030	271
401	20240405	115800	410145030	5040	5040	5040	5040	60
402	20240405	115700	409842630	5040	5040	5040	5040	105
403	20240405	115600	409313430	5040	5040	5040	5030	481
404	20240405	115500	406891900	5040	5040	5040	5040	220
405	20240405	115400	405783100	5030	5040	5040	5030	3756
406	20240405	115300	386853080	5040	5040	5040	5040	271
407	20240405	115200	385487240	5050	5050	5050	5050	0
408	20240405	115100	385487240	5050	5040	5050	5040	5
409	20240405	115000	385462010	5050	5040	5050	5040	303
410	20240405	114900	383934880	5040	5040	5040	5040	22
411	20240405	114800	383824000	5040	5040	5040	5040	0
412	20240405	114700	383824000	5040	5040	5040	5040	271
413	20240405	114600	382458160	5040	5040	5040	5040	0
414	20240405	114500	382458160	5040	5040	5040	5040	0
415	20240405	114400	382458160	5040	5040	5040	5040	0
416	20240405	114300	382458160	5040	5040	5040	5040	298
417	20240405	114200	380956240	5050	5050	5050	5050	10
418	20240405	114100	380905740	5040	5040	5040	5040	0
419	20240405	114000	380905740	5040	5050	5050	5040	284
420	20240405	113900	379474250	5050	5050	5050	5050	94
421	20240405	113800	378999550	5050	5050	5050	5050	13
422	20240405	113700	378933900	5040	5040	5040	5040	270
423	20240405	113600	377573100	5040	5040	5040	5040	0
424	20240405	113500	377573100	5040	5050	5050	5040	3939
425	20240405	113400	357681380	5050	5050	5050	5050	306
426	20240405	113300	356136080	5050	5050	5050	5050	400
427	20240405	113200	354116080	5050	5050	5050	5050	0
428	20240405	113100	354116080	5050	5050	5050	5050	293
429	20240405	113000	352636430	5050	5050	5050	5050	3
430	20240405	112900	352621280	5050	5060	5060	5050	28
431	20240405	112800	352479790	5050	5050	5050	5050	357
432	20240405	112700	350676940	5050	5050	5050	5050	6
433	20240405	112600	350646640	5050	5050	5050	5050	74
434	20240405	112500	350272940	5050	5040	5050	5040	875
435	20240405	112400	345856890	5040	5040	5040	5040	0
436	20240405	112300	345856890	5040	5040	5040	5040	348
437	20240405	112200	344102970	5040	5030	5040	5030	401
438	20240405	112100	342084640	5040	5040	5040	5040	1
439	20240405	112000	342079600	5030	5030	5030	5030	10
440	20240405	111900	342029300	5030	5030	5030	5030	343
441	20240405	111800	340304010	5030	5030	5030	5030	0
442	20240405	111700	340304010	5030	5020	5030	5020	135
443	20240405	111600	339625180	5030	5030	5030	5030	1
444	20240405	111500	339620150	5020	5020	5020	5020	272
445	20240405	111400	338254710	5020	5030	5030	5020	1759
446	20240405	111300	329424430	5030	5030	5030	5030	23
447	20240405	111200	329308740	5020	5030	5030	5020	551
448	20240405	111100	326539920	5040	5030	5040	5030	302
449	20240405	111000	325020840	5030	5030	5030	5030	22
450	20240405	110900	324910180	5030	5040	5040	5030	271
451	20240405	110800	323547040	5040	5040	5040	5040	2
452	20240405	110700	323536960	5030	5030	5030	5030	0
453	20240405	110600	323536960	5030	5040	5040	5030	1866
454	20240405	110500	314150900	5040	5050	5050	5040	449
455	20240405	110400	311887740	5050	5050	5050	5050	61
456	20240405	110300	311579690	5030	5030	5050	5030	282
457	20240405	110200	310161210	5030	5030	5030	5030	22
458	20240405	110100	310050550	5050	5050	5050	5050	0
459	20240405	110000	310050550	5050	5030	5050	5020	1116
460	20240405	105900	304441580	5030	5030	5030	5030	20
461	20240405	105800	304340980	5020	5020	5030	5020	480
462	20240405	105700	301929180	5020	5030	5030	5020	78
463	20240405	105600	301537350	5030	5030	5030	5030	889
464	20240405	105500	297065680	5030	5030	5030	5030	22
465	20240405	105400	296955020	5050	5030	5050	5020	359
466	20240405	105300	295149120	5030	5030	5030	5030	100
467	20240405	105200	294646120	5030	5030	5030	5030	0
468	20240405	105100	294646120	5030	5050	5050	5030	4599
469	20240405	105000	271487360	5030	5040	5040	5030	687
470	20240405	104900	268027820	5040	5040	5040	5040	325
471	20240405	104800	266389820	5040	5040	5040	5040	49
472	20240405	104700	266142860	5030	5050	5050	5030	6842
473	20240405	104600	231660610	5050	5050	5050	5050	21
474	20240405	104500	231554560	5050	5050	5050	5050	439
475	20240405	104400	229337610	5050	5050	5050	5040	323
476	20240405	104300	227709160	5050	5050	5050	5050	6
477	20240405	104200	227678860	5050	5050	5060	5050	1036
478	20240405	104100	222447050	5040	5050	5050	5040	2092
479	20240405	104000	211892650	5050	5050	5050	5050	1
480	20240405	103900	211887600	5060	5060	5060	5060	1
481	20240405	103800	211882540	5040	5050	5070	5040	1508
482	20240405	103700	204269990	5080	5080	5080	5080	3
483	20240405	103600	204254750	5080	5060	5080	5040	2499
484	20240405	103500	191634950	5050	5060	5060	5050	558
485	20240405	103400	188816850	5060	5060	5060	5060	11
486	20240405	103300	188761190	5060	5060	5060	5060	1013
487	20240405	103200	183635410	5080	5050	5080	5050	271
488	20240405	103100	182266830	5080	5080	5080	5060	1725
489	20240405	103000	173538270	5070	5070	5070	5070	394
490	20240405	102900	171540690	5070	5060	5070	5060	282
491	20240405	102800	170113660	5060	5060	5060	5060	22
492	20240405	102700	170002340	5070	5070	5070	5070	83
493	20240405	102600	169581530	5070	5070	5070	5070	1
494	20240405	102500	169576460	5070	5070	5070	5070	210
495	20240405	102400	168511760	5080	5080	5080	5080	51
496	20240405	102300	168252680	5080	5070	5080	5070	267
497	20240405	102200	166898480	5070	5080	5080	5070	388
498	20240405	102100	164930550	5080	5080	5080	5080	4
499	20240405	102000	164910230	5070	5070	5070	5070	522
500	20240405	101900	162263690	5080	5080	5080	5070	1004
501	20240405	101800	157173280	5080	5080	5080	5080	70
502	20240405	101700	156817680	5080	5080	5080	5080	111
503	20240405	101600	156253800	5070	5070	5070	5070	375
504	20240405	101500	154352550	5070	5070	5080	5070	91
505	20240405	101400	153890580	5080	5080	5080	5080	51
506	20240405	101300	153631500	5080	5080	5080	5080	99
507	20240405	101200	153128580	5080	5080	5080	5080	4
508	20240405	101100	153108260	5090	5080	5090	5080	103
509	20240405	101000	152585010	5080	5080	5080	5080	1594
510	20240405	100900	144487490	5090	5080	5090	5080	22
511	20240405	100800	144375710	5090	5080	5090	5080	32
512	20240405	100700	144213050	5090	5080	5090	5080	271
513	20240405	100600	142836360	5090	5090	5090	5090	40
514	20240405	100500	142632760	5090	5090	5090	5090	13
515	20240405	100400	142566590	5080	5090	5090	5080	195
516	20240405	100300	141574260	5090	5100	5100	5090	9
517	20240405	100200	141528390	5100	5100	5100	5100	2
518	20240405	100100	141518190	5100	5100	5100	5100	1
519	20240405	100000	141513090	5090	5090	5090	5090	323
520	20240405	095900	139869020	5100	5100	5100	5100	100
521	20240405	095800	139359020	5100	5100	5100	5100	58
522	20240405	095700	139063220	5110	5090	5110	5090	5
523	20240405	095600	139037730	5090	5080	5090	5080	44
524	20240405	095500	138814080	5090	5090	5090	5090	5
525	20240405	095400	138788630	5090	5080	5090	5080	201
526	20240405	095300	137767540	5090	5090	5090	5090	1313
527	20240405	095200	131084370	5090	5090	5090	5090	13
528	20240405	095100	131018200	5090	5090	5090	5090	8
529	20240405	095000	130977480	5090	5090	5090	5080	224
530	20240405	094900	129837540	5090	5090	5090	5090	2
531	20240405	094800	129827360	5090	5090	5090	5090	1
532	20240405	094700	129822270	5090	5090	5090	5090	309
533	20240405	094600	128249460	5090	5090	5090	5090	0
534	20240405	094500	128249460	5090	5090	5110	5090	65
535	20240405	094400	127918560	5090	5100	5110	5090	32
536	20240405	094300	127755620	5110	5110	5110	5110	44
537	20240405	094200	127530780	5110	5110	5110	5110	2
538	20240405	094100	127520560	5110	5090	5110	5090	62
539	20240405	094000	127204940	5090	5100	5100	5090	1589
540	20240405	093900	119103410	5110	5100	5110	5100	73
541	20240405	093800	118730600	5110	5110	5110	5110	2
542	20240405	093700	118720380	5110	5100	5110	5100	283
543	20240405	093600	117275470	5110	5110	5110	5110	410
544	20240405	093500	115180370	5110	5110	5110	5110	35
545	20240405	093400	115001520	5110	5110	5120	5110	331
546	20240405	093300	113309990	5110	5110	5110	5110	516
547	20240405	093200	110673230	5120	5110	5120	5110	720
548	20240405	093100	106993960	5110	5110	5110	5110	691
549	20240405	093000	103462950	5110	5110	5110	5100	449
550	20240405	092900	101172860	5110	5100	5110	5100	1169
551	20240405	092800	95209820	5100	5090	5100	5090	302
552	20240405	092700	93669630	5100	5100	5100	5090	101
553	20240405	092600	93155520	5100	5100	5100	5090	69
554	20240405	092500	92804100	5090	5080	5090	5080	3206
555	20240405	092400	76500420	5080	5080	5080	5070	112
556	20240405	092300	75932460	5080	5080	5080	5080	1
557	20240405	092200	75927380	5070	5070	5070	5070	98
558	20240405	092100	75430520	5060	5070	5070	5060	90
559	20240405	092000	74975100	5070	5070	5070	5070	0
560	20240405	091900	74975100	5070	5080	5080	5070	19
561	20240405	091800	74878680	5080	5070	5080	5050	751
562	20240405	091700	71078930	5070	5080	5080	5070	2022
563	20240405	091600	60827190	5070	5080	5080	5070	610
564	20240405	091500	57729390	5070	5080	5080	5070	7
565	20240405	091400	57693850	5080	5080	5080	5080	18
566	20240405	091300	57602410	5080	5070	5080	5070	115
567	20240405	091200	57019230	5080	5080	5080	5080	511
568	20240405	091100	54423350	5050	5080	5080	5040	3151
569	20240405	091000	38492120	5080	5080	5080	5070	27
570	20240405	090900	38354970	5070	5060	5080	5060	759
571	20240405	090800	34512920	5070	5070	5070	5070	50
572	20240405	090700	34259420	5070	5060	5070	5050	148
573	20240405	090600	33510420	5070	5080	5080	5070	1691
574	20240405	090500	24937040	5080	5080	5080	5070	892
575	20240405	090400	20412680	5070	5070	5080	5070	446
576	20240405	090300	18151260	5070	5080	5080	5070	34
577	20240405	090200	17978720	5040	5070	5090	5040	872
578	20240405	090100	13580490	5090	5090	5090	5040	1229
579	20240405	090000	7351320	5100	5050	5120	5050	1448