KissMeData/215100/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	201600	202215640	4640	4640	4640	4640	377
3	20240405	201500	202215640	4640	4640	4640	4640	0
4	20240405	201400	202215640	4640	4640	4640	4640	0
5	20240405	201300	202215640	4640	4640	4640	4640	0
6	20240405	201200	202215640	4640	4640	4640	4640	0
7	20240405	201100	202215640	4640	4640	4640	4640	0
8	20240405	201000	202215640	4640	4640	4640	4640	0
9	20240405	200900	202215640	4640	4640	4640	4640	0
10	20240405	200800	202215640	4640	4640	4640	4640	0
11	20240405	200700	202215640	4640	4640	4640	4640	0
12	20240405	200600	202215640	4640	4640	4640	4640	0
13	20240405	200500	202215640	4640	4640	4640	4640	0
14	20240405	200400	202215640	4640	4640	4640	4640	0
15	20240405	200300	202215640	4640	4640	4640	4640	0
16	20240405	200200	202215640	4640	4640	4640	4640	0
17	20240405	200100	202215640	4640	4640	4640	4640	0
18	20240405	200000	202215640	4640	4640	4640	4640	0
19	20240405	195900	202215640	4640	4640	4640	4640	0
20	20240405	195800	202215640	4640	4640	4640	4640	0
21	20240405	195700	202215640	4640	4640	4640	4640	0
22	20240405	195600	202215640	4640	4640	4640	4640	0
23	20240405	195500	202215640	4640	4640	4640	4640	0
24	20240405	195400	202215640	4640	4640	4640	4640	0
25	20240405	195300	202215640	4640	4640	4640	4640	0
26	20240405	195200	202215640	4640	4640	4640	4640	0
27	20240405	195100	202215640	4640	4640	4640	4640	0
28	20240405	195000	202215640	4640	4640	4640	4640	0
29	20240405	194900	202215640	4640	4640	4640	4640	0
30	20240405	194800	202215640	4640	4640	4640	4640	0
31	20240405	194700	202215640	4640	4640	4640	4640	0
32	20240405	194600	202215640	4640	4640	4640	4640	377
33	20240405	194500	202215640	4640	4640	4640	4640	0
34	20240405	194400	202215640	4640	4640	4640	4640	0
35	20240405	194300	202215640	4640	4640	4640	4640	0
36	20240405	194200	202215640	4640	4640	4640	4640	0
37	20240405	194100	202215640	4640	4640	4640	4640	0
38	20240405	194000	202215640	4640	4640	4640	4640	0
39	20240405	193900	202215640	4640	4640	4640	4640	0
40	20240405	193800	202215640	4640	4640	4640	4640	0
41	20240405	193700	202215640	4640	4640	4640	4640	0
42	20240405	193600	202215640	4640	4640	4640	4640	0
43	20240405	193500	202215640	4640	4640	4640	4640	0
44	20240405	193400	202215640	4640	4640	4640	4640	0
45	20240405	193300	202215640	4640	4640	4640	4640	0
46	20240405	193200	202215640	4640	4640	4640	4640	0
47	20240405	193100	202215640	4640	4640	4640	4640	0
48	20240405	193000	202215640	4640	4640	4640	4640	0
49	20240405	192900	202215640	4640	4640	4640	4640	0
50	20240405	192800	202215640	4640	4640	4640	4640	0
51	20240405	192700	202215640	4640	4640	4640	4640	0
52	20240405	192600	202215640	4640	4640	4640	4640	0
53	20240405	192500	202215640	4640	4640	4640	4640	0
54	20240405	192400	202215640	4640	4640	4640	4640	0
55	20240405	192300	202215640	4640	4640	4640	4640	0
56	20240405	192200	202215640	4640	4640	4640	4640	0
57	20240405	192100	202215640	4640	4640	4640	4640	0
58	20240405	192000	202215640	4640	4640	4640	4640	0
59	20240405	191900	202215640	4640	4640	4640	4640	0
60	20240405	191800	202215640	4640	4640	4640	4640	0
61	20240405	191700	202215640	4640	4640	4640	4640	0
62	20240405	191600	202215640	4640	4640	4640	4640	377
63	20240405	191500	202215640	4640	4640	4640	4640	0
64	20240405	191400	202215640	4640	4640	4640	4640	0
65	20240405	191300	202215640	4640	4640	4640	4640	0
66	20240405	191200	202215640	4640	4640	4640	4640	0
67	20240405	191100	202215640	4640	4640	4640	4640	0
68	20240405	191000	202215640	4640	4640	4640	4640	0
69	20240405	190900	202215640	4640	4640	4640	4640	0
70	20240405	190800	202215640	4640	4640	4640	4640	0
71	20240405	190700	202215640	4640	4640	4640	4640	0
72	20240405	190600	202215640	4640	4640	4640	4640	0
73	20240405	190500	202215640	4640	4640	4640	4640	0
74	20240405	190400	202215640	4640	4640	4640	4640	0
75	20240405	190300	202215640	4640	4640	4640	4640	0
76	20240405	190200	202215640	4640	4640	4640	4640	0
77	20240405	190100	202215640	4640	4640	4640	4640	0
78	20240405	190000	202215640	4640	4640	4640	4640	0
79	20240405	185900	202215640	4640	4640	4640	4640	0
80	20240405	185800	202215640	4640	4640	4640	4640	0
81	20240405	185700	202215640	4640	4640	4640	4640	0
82	20240405	185600	202215640	4640	4640	4640	4640	0
83	20240405	185500	202215640	4640	4640	4640	4640	0
84	20240405	185400	202215640	4640	4640	4640	4640	0
85	20240405	185300	202215640	4640	4640	4640	4640	0
86	20240405	185200	202215640	4640	4640	4640	4640	0
87	20240405	185100	202215640	4640	4640	4640	4640	0
88	20240405	185000	202215640	4640	4640	4640	4640	0
89	20240405	184900	202215640	4640	4640	4640	4640	0
90	20240405	184800	202215640	4640	4640	4640	4640	0
91	20240405	184700	202215640	4640	4640	4640	4640	0
92	20240405	184600	202215640	4640	4640	4640	4640	377
93	20240405	184500	202215640	4640	4640	4640	4640	0
94	20240405	184400	202215640	4640	4640	4640	4640	0
95	20240405	184300	202215640	4640	4640	4640	4640	0
96	20240405	184200	202215640	4640	4640	4640	4640	0
97	20240405	184100	202215640	4640	4640	4640	4640	0
98	20240405	184000	202215640	4640	4640	4640	4640	0
99	20240405	183900	202215640	4640	4640	4640	4640	0
100	20240405	183800	202215640	4640	4640	4640	4640	0
101	20240405	183700	202215640	4640	4640	4640	4640	0
102	20240405	183600	202215640	4640	4640	4640	4640	0
103	20240405	183500	202215640	4640	4640	4640	4640	0
104	20240405	183400	202215640	4640	4640	4640	4640	0
105	20240405	183300	202215640	4640	4640	4640	4640	0
106	20240405	183200	202215640	4640	4640	4640	4640	0
107	20240405	183100	202215640	4640	4640	4640	4640	0
108	20240405	183000	202215640	4640	4640	4640	4640	0
109	20240405	182900	202215640	4640	4640	4640	4640	0
110	20240405	182800	202215640	4640	4640	4640	4640	0
111	20240405	182700	202215640	4640	4640	4640	4640	0
112	20240405	182600	202215640	4640	4640	4640	4640	0
113	20240405	182500	202215640	4640	4640	4640	4640	0
114	20240405	182400	202215640	4640	4640	4640	4640	0
115	20240405	182300	202215640	4640	4640	4640	4640	0
116	20240405	182200	202215640	4640	4640	4640	4640	0
117	20240405	182100	202215640	4640	4640	4640	4640	0
118	20240405	182000	202215640	4640	4640	4640	4640	0
119	20240405	181900	202215640	4640	4640	4640	4640	0
120	20240405	181800	202215640	4640	4640	4640	4640	0
121	20240405	181700	202215640	4640	4640	4640	4640	0
122	20240405	181600	202215640	4640	4640	4640	4640	377
123	20240405	181500	202215640	4640	4640	4640	4640	0
124	20240405	181400	202215640	4640	4640	4640	4640	0
125	20240405	181300	202215640	4640	4640	4640	4640	0
126	20240405	181200	202215640	4640	4640	4640	4640	0
127	20240405	181100	202215640	4640	4640	4640	4640	0
128	20240405	181000	202215640	4640	4640	4640	4640	0
129	20240405	180900	202215640	4640	4640	4640	4640	0
130	20240405	180800	202215640	4640	4640	4640	4640	0
131	20240405	180700	202215640	4640	4640	4640	4640	0
132	20240405	180600	202215640	4640	4640	4640	4640	0
133	20240405	180500	202215640	4640	4640	4640	4640	0
134	20240405	180400	202215640	4640	4640	4640	4640	0
135	20240405	180300	202215640	4640	4640	4640	4640	0
136	20240405	180200	202215640	4640	4640	4640	4640	0
137	20240405	180100	202215640	4640	4640	4640	4640	0
138	20240405	180000	202215640	4640	4640	4640	4640	0
139	20240405	175900	202215640	4640	4640	4640	4640	0
140	20240405	175800	202215640	4640	4640	4640	4640	0
141	20240405	175700	202215640	4640	4640	4640	4640	0
142	20240405	175600	202215640	4640	4640	4640	4640	0
143	20240405	175500	202215640	4640	4640	4640	4640	0
144	20240405	175400	202215640	4640	4640	4640	4640	0
145	20240405	175300	202215640	4640	4640	4640	4640	0
146	20240405	175200	202215640	4640	4640	4640	4640	0
147	20240405	175100	202215640	4640	4640	4640	4640	0
148	20240405	175000	202215640	4640	4640	4640	4640	0
149	20240405	174900	202215640	4640	4640	4640	4640	0
150	20240405	174800	202215640	4640	4640	4640	4640	0
151	20240405	174700	202215640	4640	4640	4640	4640	0
152	20240405	174600	202215640	4640	4640	4640	4640	377
153	20240405	174500	202215640	4640	4640	4640	4640	0
154	20240405	174400	202215640	4640	4640	4640	4640	0
155	20240405	174300	202215640	4640	4640	4640	4640	0
156	20240405	174200	202215640	4640	4640	4640	4640	0
157	20240405	174100	202215640	4640	4640	4640	4640	0
158	20240405	174000	202215640	4640	4640	4640	4640	0
159	20240405	173900	202215640	4640	4640	4640	4640	0
160	20240405	173800	202215640	4640	4640	4640	4640	0
161	20240405	173700	202215640	4640	4640	4640	4640	0
162	20240405	173600	202215640	4640	4640	4640	4640	0
163	20240405	173500	202215640	4640	4640	4640	4640	0
164	20240405	173400	202215640	4640	4640	4640	4640	0
165	20240405	173300	202215640	4640	4640	4640	4640	0
166	20240405	173200	202215640	4640	4640	4640	4640	0
167	20240405	173100	202215640	4640	4640	4640	4640	0
168	20240405	173000	202215640	4640	4640	4640	4640	0
169	20240405	172900	202215640	4640	4640	4640	4640	0
170	20240405	172800	202215640	4640	4640	4640	4640	0
171	20240405	172700	202215640	4640	4640	4640	4640	0
172	20240405	172600	202215640	4640	4640	4640	4640	0
173	20240405	172500	202215640	4640	4640	4640	4640	0
174	20240405	172400	202215640	4640	4640	4640	4640	0
175	20240405	172300	202215640	4640	4640	4640	4640	0
176	20240405	172200	202215640	4640	4640	4640	4640	0
177	20240405	172100	202215640	4640	4640	4640	4640	0
178	20240405	172000	202215640	4640	4640	4640	4640	0
179	20240405	171900	202215640	4640	4640	4640	4640	0
180	20240405	171800	202215640	4640	4640	4640	4640	0
181	20240405	171700	202215640	4640	4640	4640	4640	0
182	20240405	171600	202215640	4640	4640	4640	4640	377
183	20240405	171500	202215640	4640	4640	4640	4640	0
184	20240405	171400	202215640	4640	4640	4640	4640	0
185	20240405	171300	202215640	4640	4640	4640	4640	0
186	20240405	171200	202215640	4640	4640	4640	4640	0
187	20240405	171100	202215640	4640	4640	4640	4640	0
188	20240405	171000	202215640	4640	4640	4640	4640	0
189	20240405	170900	202215640	4640	4640	4640	4640	0
190	20240405	170800	202215640	4640	4640	4640	4640	0
191	20240405	170700	202215640	4640	4640	4640	4640	0
192	20240405	170600	202215640	4640	4640	4640	4640	0
193	20240405	170500	202215640	4640	4640	4640	4640	0
194	20240405	170400	202215640	4640	4640	4640	4640	0
195	20240405	170300	202215640	4640	4640	4640	4640	0
196	20240405	170200	202215640	4640	4640	4640	4640	0
197	20240405	170100	202215640	4640	4640	4640	4640	0
198	20240405	170000	202215640	4640	4640	4640	4640	0
199	20240405	165900	202215640	4640	4640	4640	4640	0
200	20240405	165800	202215640	4640	4640	4640	4640	0
201	20240405	165700	202215640	4640	4640	4640	4640	0
202	20240405	165600	202215640	4640	4640	4640	4640	0
203	20240405	165500	202215640	4640	4640	4640	4640	0
204	20240405	165400	202215640	4640	4640	4640	4640	0
205	20240405	165300	202215640	4640	4640	4640	4640	0
206	20240405	165200	202215640	4640	4640	4640	4640	0
207	20240405	165100	202215640	4640	4640	4640	4640	0
208	20240405	165000	202215640	4640	4640	4640	4640	0
209	20240405	164900	202215640	4640	4640	4640	4640	0
210	20240405	164800	202215640	4640	4640	4640	4640	0
211	20240405	164700	202215640	4640	4640	4640	4640	0
212	20240405	164600	202215640	4640	4640	4640	4640	377
213	20240405	164500	202215640	4640	4640	4640	4640	0
214	20240405	164400	202215640	4640	4640	4640	4640	0
215	20240405	164300	202215640	4640	4640	4640	4640	0
216	20240405	164200	202215640	4640	4640	4640	4640	0
217	20240405	164100	202215640	4640	4640	4640	4640	0
218	20240405	164000	202215640	4640	4640	4640	4640	0
219	20240405	163900	202215640	4640	4640	4640	4640	0
220	20240405	163800	202215640	4640	4640	4640	4640	0
221	20240405	163700	202215640	4640	4640	4640	4640	0
222	20240405	163600	202215640	4640	4640	4640	4640	0
223	20240405	163500	202215640	4640	4640	4640	4640	0
224	20240405	163400	202215640	4640	4640	4640	4640	0
225	20240405	163300	202215640	4640	4640	4640	4640	0
226	20240405	163200	202215640	4640	4640	4640	4640	0
227	20240405	163100	202215640	4640	4640	4640	4640	0
228	20240405	163000	202215640	4640	4640	4640	4640	0
229	20240405	162900	202215640	4640	4640	4640	4640	0
230	20240405	162800	202215640	4640	4640	4640	4640	0
231	20240405	162700	202215640	4640	4640	4640	4640	0
232	20240405	162600	202215640	4640	4640	4640	4640	0
233	20240405	162500	202215640	4640	4640	4640	4640	0
234	20240405	162400	202215640	4640	4640	4640	4640	0
235	20240405	162300	202215640	4640	4640	4640	4640	0
236	20240405	162200	202215640	4640	4640	4640	4640	0
237	20240405	162100	202215640	4640	4640	4640	4640	0
238	20240405	162000	202215640	4640	4640	4640	4640	0
239	20240405	161900	202215640	4640	4640	4640	4640	0
240	20240405	161800	202215640	4640	4640	4640	4640	0
241	20240405	161700	202215640	4640	4640	4640	4640	0
242	20240405	161600	202215640	4640	4640	4640	4640	377
243	20240405	161500	202215640	4640	4640	4640	4640	0
244	20240405	161400	202215640	4640	4640	4640	4640	0
245	20240405	161300	202215640	4640	4640	4640	4640	0
246	20240405	161200	202215640	4640	4640	4640	4640	0
247	20240405	161100	202215640	4640	4640	4640	4640	0
248	20240405	161000	202215640	4640	4640	4640	4640	0
249	20240405	160900	202215640	4640	4640	4640	4640	0
250	20240405	160800	202215640	4640	4640	4640	4640	0
251	20240405	160700	202215640	4640	4640	4640	4640	0
252	20240405	160600	202215640	4640	4640	4640	4640	0
253	20240405	160500	202215640	4640	4640	4640	4640	0
254	20240405	160400	202215640	4640	4640	4640	4640	0
255	20240405	160300	202215640	4640	4640	4640	4640	0
256	20240405	160200	202215640	4640	4640	4640	4640	0
257	20240405	160100	202215640	4640	4640	4640	4640	0
258	20240405	160000	202215640	4640	4640	4640	4640	0
259	20240405	155900	202215640	4640	4640	4640	4640	0
260	20240405	155800	202215640	4640	4640	4640	4640	0
261	20240405	155700	202215640	4640	4640	4640	4640	0
262	20240405	155600	202215640	4640	4640	4640	4640	0
263	20240405	155500	202215640	4640	4640	4640	4640	0
264	20240405	155400	202215640	4640	4640	4640	4640	0
265	20240405	155300	202215640	4640	4640	4640	4640	0
266	20240405	155200	202215640	4640	4640	4640	4640	0
267	20240405	155100	202215640	4640	4640	4640	4640	0
268	20240405	155000	202215640	4640	4640	4640	4640	0
269	20240405	154900	202215640	4640	4640	4640	4640	0
270	20240405	154800	202215640	4640	4640	4640	4640	0
271	20240405	154700	202215640	4640	4640	4640	4640	0
272	20240405	154600	202215640	4640	4640	4640	4640	377
273	20240405	154500	202215640	4640	4640	4640	4640	0
274	20240405	154400	202215640	4640	4640	4640	4640	0
275	20240405	154300	202215640	4640	4640	4640	4640	0
276	20240405	154200	202215640	4640	4640	4640	4640	0
277	20240405	154100	202215640	4640	4640	4640	4640	0
278	20240405	154000	202215640	4640	4640	4640	4640	0
279	20240405	153900	202215640	4640	4640	4640	4640	0
280	20240405	153800	202215640	4640	4640	4640	4640	0
281	20240405	153700	202215640	4640	4640	4640	4640	0
282	20240405	153600	202215640	4640	4640	4640	4640	0
283	20240405	153500	202215640	4640	4640	4640	4640	0
284	20240405	153400	202215640	4640	4640	4640	4640	0
285	20240405	153300	202215640	4640	4640	4640	4640	0
286	20240405	153200	202215640	4640	4640	4640	4640	0
287	20240405	153100	202215640	4640	4640	4640	4640	0
288	20240405	153000	202215640	4640	4640	4640	4640	377
289	20240405	152900	200466360	4640	4640	4640	4640	0
290	20240405	152800	200466360	4640	4640	4640	4640	0
291	20240405	152700	200466360	4640	4640	4640	4640	0
292	20240405	152600	200466360	4640	4640	4640	4640	0
293	20240405	152500	200466360	4640	4640	4640	4640	0
294	20240405	152400	200466360	4640	4640	4640	4640	0
295	20240405	152300	200466360	4640	4640	4640	4640	0
296	20240405	152200	200466360	4640	4640	4640	4640	0
297	20240405	152100	200466360	4640	4640	4640	4640	0
298	20240405	152000	200466360	4640	4640	4640	4640	0
299	20240405	151900	200466360	4640	4640	4640	4640	1
300	20240405	151800	200461720	4615	4615	4615	4615	0
301	20240405	151700	200461720	4615	4615	4615	4615	2
302	20240405	151600	200452490	4635	4635	4635	4635	150
303	20240405	151500	199757240	4635	4635	4635	4635	1
304	20240405	151400	199752605	4640	4640	4640	4640	0
305	20240405	151300	199752605	4640	4640	4640	4640	6
306	20240405	151200	199724765	4640	4640	4640	4640	0
307	20240405	151100	199724765	4640	4640	4640	4640	2
308	20240405	151000	199715485	4640	4640	4640	4640	0
309	20240405	150900	199715485	4640	4640	4640	4640	4
310	20240405	150800	199696925	4640	4615	4640	4615	101
311	20240405	150700	199230785	4610	4610	4610	4610	30
312	20240405	150600	199092485	4610	4610	4610	4610	74
313	20240405	150500	198751345	4640	4640	4640	4640	5
314	20240405	150400	198728145	4640	4640	4640	4640	2
315	20240405	150300	198718865	4640	4640	4640	4640	0
316	20240405	150200	198718865	4640	4640	4640	4640	0
317	20240405	150100	198718865	4640	4640	4640	4640	0
318	20240405	150000	198718865	4640	4640	4640	4640	0
319	20240405	145900	198718865	4640	4640	4640	4640	0
320	20240405	145800	198718865	4640	4640	4640	4640	2
321	20240405	145700	198709585	4645	4645	4645	4645	0
322	20240405	145600	198709585	4645	4645	4645	4645	0
323	20240405	145500	198709585	4645	4630	4645	4610	224
324	20240405	145400	197674415	4630	4605	4630	4605	167
325	20240405	145300	196905355	4610	4630	4630	4610	435
326	20240405	145200	194895265	4630	4630	4630	4630	48
327	20240405	145100	194673025	4630	4620	4630	4620	1002
328	20240405	145000	190036435	4625	4625	4625	4625	0
329	20240405	144900	190036435	4625	4625	4625	4625	38
330	20240405	144800	189860685	4625	4625	4625	4625	0
331	20240405	144700	189860685	4625	4625	4625	4625	0
332	20240405	144600	189860685	4625	4625	4625	4625	100
333	20240405	144500	189398185	4625	4620	4625	4620	12
334	20240405	144400	189342695	4625	4625	4625	4605	1311
335	20240405	144300	183303795	4610	4625	4625	4610	1437
336	20240405	144200	176677580	4625	4625	4625	4625	0
337	20240405	144100	176677580	4625	4625	4625	4625	0
338	20240405	144000	176677580	4625	4625	4625	4625	0
339	20240405	143900	176677580	4625	4625	4625	4625	0
340	20240405	143800	176677580	4625	4625	4625	4625	0
341	20240405	143700	176677580	4625	4625	4625	4625	0
342	20240405	143600	176677580	4625	4620	4625	4620	8
343	20240405	143500	176640590	4625	4625	4625	4625	0
344	20240405	143400	176640590	4625	4625	4625	4625	0
345	20240405	143300	176640590	4625	4625	4625	4625	0
346	20240405	143200	176640590	4625	4625	4625	4625	1
347	20240405	143100	176635965	4620	4620	4620	4620	1
348	20240405	143000	176631345	4625	4625	4625	4625	0
349	20240405	142900	176631345	4625	4625	4625	4625	0
350	20240405	142800	176631345	4625	4625	4625	4625	0
351	20240405	142700	176631345	4625	4625	4625	4625	1
352	20240405	142600	176626720	4620	4625	4625	4620	6
353	20240405	142500	176598995	4625	4625	4625	4625	0
354	20240405	142400	176598995	4625	4610	4625	4610	474
355	20240405	142300	174413840	4625	4625	4625	4625	10
356	20240405	142200	174367590	4625	4625	4625	4625	1
357	20240405	142100	174362965	4610	4610	4610	4610	500
358	20240405	142000	172057965	4625	4625	4625	4625	0
359	20240405	141900	172057965	4625	4625	4625	4625	0
360	20240405	141800	172057965	4625	4615	4625	4610	684
361	20240405	141700	168901690	4630	4630	4630	4630	0
362	20240405	141600	168901690	4630	4630	4630	4630	19
363	20240405	141500	168813720	4630	4630	4630	4630	1
364	20240405	141400	168809090	4615	4615	4615	4615	30
365	20240405	141300	168670640	4630	4630	4630	4630	249
366	20240405	141200	167517770	4630	4630	4630	4630	0
367	20240405	141100	167517770	4630	4630	4630	4630	0
368	20240405	141000	167517770	4630	4630	4630	4630	0
369	20240405	140900	167517770	4630	4630	4630	4630	1
370	20240405	140800	167513140	4630	4630	4630	4630	50
371	20240405	140700	167281640	4630	4615	4630	4615	251
372	20240405	140600	166123260	4630	4630	4630	4630	100
373	20240405	140500	165660260	4630	4620	4630	4615	187
374	20240405	140400	164797235	4630	4630	4630	4630	20
375	20240405	140300	164704635	4630	4615	4630	4615	5
376	20240405	140200	164681545	4630	4620	4630	4620	42
377	20240405	140100	164487485	4620	4630	4630	4620	45
378	20240405	140000	164279285	4635	4635	4635	4635	0
379	20240405	135900	164279285	4635	4635	4635	4635	0
380	20240405	135800	164279285	4635	4635	4635	4635	10
381	20240405	135700	164232935	4635	4635	4635	4635	0
382	20240405	135600	164232935	4635	4635	4635	4635	2
383	20240405	135500	164223665	4645	4645	4645	4645	0
384	20240405	135400	164223665	4645	4645	4645	4645	0
385	20240405	135300	164223665	4645	4645	4645	4645	0
386	20240405	135200	164223665	4645	4640	4645	4640	2
387	20240405	135100	164214380	4645	4645	4645	4645	0
388	20240405	135000	164214380	4645	4645	4645	4645	1
389	20240405	134900	164209735	4645	4635	4645	4635	922
390	20240405	134800	159930580	4640	4635	4640	4635	2001
391	20240405	134700	150655940	4635	4635	4635	4635	0
392	20240405	134600	150655940	4635	4635	4635	4635	2
393	20240405	134500	150646670	4635	4635	4635	4635	130
394	20240405	134400	150044120	4635	4635	4635	4635	1
395	20240405	134300	150039485	4610	4610	4610	4610	0
396	20240405	134200	150039485	4610	4610	4610	4610	6
397	20240405	134100	150011825	4610	4620	4620	4610	20
398	20240405	134000	149919525	4635	4635	4635	4635	3
399	20240405	133900	149905620	4635	4635	4635	4635	0
400	20240405	133800	149905620	4635	4610	4635	4610	32
401	20240405	133700	149758075	4635	4610	4635	4610	51
402	20240405	133600	149522940	4610	4635	4635	4610	2
403	20240405	133500	149513695	4610	4610	4610	4610	795
404	20240405	133400	145848745	4610	4610	4610	4610	205
405	20240405	133300	144903695	4630	4630	4630	4630	0
406	20240405	133200	144903695	4630	4630	4630	4630	948
407	20240405	133100	140514455	4605	4605	4605	4605	0
408	20240405	133000	140514455	4605	4605	4605	4605	1
409	20240405	132900	140509850	4605	4605	4605	4605	1
410	20240405	132800	140505245	4630	4630	4630	4630	13
411	20240405	132700	140445055	4630	4630	4630	4630	3
412	20240405	132600	140431165	4630	4630	4630	4605	5
413	20240405	132500	140408065	4605	4610	4630	4605	78
414	20240405	132400	140048480	4610	4610	4610	4610	0
415	20240405	132300	140048480	4610	4610	4610	4610	0
416	20240405	132200	140048480	4610	4610	4610	4610	1775
417	20240405	132100	131865730	4610	4610	4610	4610	0
418	20240405	132000	131865730	4610	4610	4610	4610	0
419	20240405	131900	131865730	4610	4610	4610	4610	0
420	20240405	131800	131865730	4610	4630	4630	4610	1001
421	20240405	131700	127251100	4610	4610	4610	4610	10
422	20240405	131600	127205000	4610	4610	4610	4610	0
423	20240405	131500	127205000	4610	4610	4610	4610	491
424	20240405	131400	124941490	4610	4610	4610	4610	86
425	20240405	131300	124545030	4615	4615	4615	4615	18
426	20240405	131200	124461960	4615	4615	4615	4615	0
427	20240405	131100	124461960	4615	4615	4615	4615	0
428	20240405	131000	124461960	4615	4615	4615	4615	0
429	20240405	130900	124461960	4615	4615	4615	4615	9
430	20240405	130800	124420425	4615	4615	4615	4615	109
431	20240405	130700	123917390	4610	4610	4610	4610	1391
432	20240405	130600	117504880	4610	4610	4610	4610	1
433	20240405	130500	117500270	4615	4615	4615	4615	2
434	20240405	130400	117491040	4615	4615	4615	4615	0
435	20240405	130300	117491040	4615	4615	4615	4615	0
436	20240405	130200	117491040	4615	4615	4615	4615	12
437	20240405	130100	117435660	4615	4615	4615	4615	3
438	20240405	130000	117421815	4615	4615	4615	4615	153
439	20240405	125900	116715720	4615	4615	4615	4615	2
440	20240405	125800	116706490	4615	4615	4615	4615	44
441	20240405	125700	116503430	4615	4615	4615	4615	0
442	20240405	125600	116503430	4615	4615	4615	4615	0
443	20240405	125500	116503430	4615	4615	4615	4615	0
444	20240405	125400	116503430	4615	4615	4615	4615	1
445	20240405	125300	116498815	4615	4615	4615	4615	3
446	20240405	125200	116484970	4615	4615	4615	4615	8
447	20240405	125100	116448050	4610	4615	4615	4610	319
448	20240405	125000	114977365	4615	4620	4620	4615	20
449	20240405	124900	114885040	4615	4615	4615	4615	0
450	20240405	124800	114885040	4615	4615	4615	4615	20
451	20240405	124700	114792740	4635	4635	4635	4635	0
452	20240405	124600	114792740	4635	4635	4635	4635	0
453	20240405	124500	114792740	4635	4635	4635	4635	0
454	20240405	124400	114792740	4635	4635	4635	4635	0
455	20240405	124300	114792740	4635	4635	4635	4635	0
456	20240405	124200	114792740	4635	4635	4635	4635	0
457	20240405	124100	114792740	4635	4635	4635	4635	0
458	20240405	124000	114792740	4635	4635	4635	4635	0
459	20240405	123900	114792740	4635	4635	4635	4635	0
460	20240405	123800	114792740	4635	4635	4635	4635	0
461	20240405	123700	114792740	4635	4635	4635	4635	5
462	20240405	123600	114769565	4640	4640	4640	4640	0
463	20240405	123500	114769565	4640	4640	4640	4640	10
464	20240405	123400	114723165	4640	4610	4640	4610	201
465	20240405	123300	113796525	4610	4610	4610	4610	0
466	20240405	123200	113796525	4610	4615	4615	4610	20
467	20240405	123100	113704285	4615	4615	4615	4615	0
468	20240405	123000	113704285	4615	4615	4615	4615	97
469	20240405	122900	113256630	4610	4610	4610	4610	0
470	20240405	122800	113256630	4610	4635	4635	4610	27
471	20240405	122700	113131990	4640	4640	4640	4640	0
472	20240405	122600	113131990	4640	4640	4640	4640	30
473	20240405	122500	112992790	4640	4640	4640	4640	0
474	20240405	122400	112992790	4640	4640	4640	4640	10
475	20240405	122300	112946390	4640	4630	4640	4630	20
476	20240405	122200	112853730	4615	4615	4615	4615	0
477	20240405	122100	112853730	4615	4615	4615	4615	153
478	20240405	122000	112147635	4615	4615	4615	4615	26
479	20240405	121900	112027645	4615	4615	4615	4615	0
480	20240405	121800	112027645	4615	4615	4615	4615	111
481	20240405	121700	111515380	4615	4615	4615	4615	16
482	20240405	121600	111441540	4615	4615	4615	4615	92
483	20240405	121500	111016960	4615	4610	4615	4610	1003
484	20240405	121400	106393110	4610	4610	4610	4610	330
485	20240405	121300	104871810	4615	4615	4615	4615	281
486	20240405	121200	103574995	4615	4615	4615	4615	10
487	20240405	121100	103528845	4615	4615	4615	4615	112
488	20240405	121000	103011965	4615	4615	4615	4615	0
489	20240405	120900	103011965	4615	4620	4620	4615	1258
490	20240405	120800	97206270	4620	4620	4620	4620	0
491	20240405	120700	97206270	4620	4620	4620	4620	1
492	20240405	120600	97201650	4620	4620	4620	4620	0
493	20240405	120500	97201650	4620	4620	4620	4620	3
494	20240405	120400	97187790	4620	4615	4620	4615	126
495	20240405	120300	96606260	4620	4620	4620	4620	1012
496	20240405	120200	91930820	4620	4620	4620	4620	1
497	20240405	120100	91926200	4615	4615	4615	4615	0
498	20240405	120000	91926200	4615	4615	4615	4615	0
499	20240405	115900	91926200	4615	4615	4615	4615	0
500	20240405	115800	91926200	4615	4615	4615	4615	21
501	20240405	115700	91829285	4615	4615	4615	4615	50
502	20240405	115600	91598535	4615	4615	4615	4615	100
503	20240405	115500	91137035	4620	4615	4620	4615	1001
504	20240405	115400	86517415	4620	4620	4620	4620	0
505	20240405	115300	86517415	4620	4640	4640	4620	703
506	20240405	115200	83269515	4640	4640	4640	4640	0
507	20240405	115100	83269515	4640	4640	4640	4640	0
508	20240405	115000	83269515	4640	4640	4640	4640	0
509	20240405	114900	83269515	4640	4640	4640	4640	1
510	20240405	114800	83264875	4640	4640	4640	4640	5
511	20240405	114700	83241675	4640	4640	4640	4640	0
512	20240405	114600	83241675	4640	4640	4640	4640	0
513	20240405	114500	83241675	4640	4640	4640	4640	10
514	20240405	114400	83195275	4620	4640	4640	4620	85
515	20240405	114300	82802375	4620	4620	4620	4620	0
516	20240405	114200	82802375	4620	4620	4620	4620	0
517	20240405	114100	82802375	4620	4620	4620	4620	300
518	20240405	114000	81416375	4640	4640	4640	4640	9
519	20240405	113900	81374615	4640	4640	4640	4640	0
520	20240405	113800	81374615	4640	4640	4640	4640	0
521	20240405	113700	81374615	4640	4640	4640	4640	100
522	20240405	113600	80910615	4640	4640	4640	4640	1
523	20240405	113500	80905975	4640	4640	4640	4640	32
524	20240405	113400	80757495	4620	4620	4620	4620	104
525	20240405	113300	80277015	4640	4630	4640	4630	42
526	20240405	113200	80082455	4640	4640	4640	4640	0
527	20240405	113100	80082455	4640	4640	4640	4640	0
528	20240405	113000	80082455	4640	4640	4640	4640	0
529	20240405	112900	80082455	4640	4640	4640	4640	900
530	20240405	112800	75906455	4640	4640	4640	4640	0
531	20240405	112700	75906455	4640	4630	4640	4630	10
532	20240405	112600	75860130	4620	4620	4620	4620	0
533	20240405	112500	75860130	4620	4620	4620	4620	0
534	20240405	112400	75860130	4620	4620	4620	4620	134
535	20240405	112300	75241050	4620	4620	4620	4620	0
536	20240405	112200	75241050	4620	4620	4620	4620	0
537	20240405	112100	75241050	4620	4620	4620	4620	0
538	20240405	112000	75241050	4620	4620	4620	4620	393
539	20240405	111900	73425390	4620	4620	4620	4620	148
540	20240405	111800	72741630	4625	4625	4625	4625	0
541	20240405	111700	72741630	4625	4630	4630	4625	310
542	20240405	111600	71307830	4630	4635	4635	4630	5
543	20240405	111500	71284675	4635	4635	4635	4635	101
544	20240405	111400	70816540	4640	4640	4640	4640	0
545	20240405	111300	70816540	4640	4640	4640	4640	0
546	20240405	111200	70816540	4640	4640	4640	4640	3
547	20240405	111100	70802620	4620	4620	4620	4620	0
548	20240405	111000	70802620	4620	4620	4620	4620	0
549	20240405	110900	70802620	4620	4620	4620	4620	0
550	20240405	110800	70802620	4620	4620	4620	4620	0
551	20240405	110700	70802620	4620	4620	4620	4620	0
552	20240405	110600	70802620	4620	4620	4620	4620	0
553	20240405	110500	70802620	4620	4620	4620	4620	300
554	20240405	110400	69416620	4620	4625	4625	4620	63
555	20240405	110300	69125555	4620	4620	4620	4620	0
556	20240405	110200	69125555	4620	4620	4620	4620	0
557	20240405	110100	69125555	4620	4620	4620	4620	0
558	20240405	110000	69125555	4620	4620	4620	4620	229
559	20240405	105900	68067575	4620	4620	4620	4620	108
560	20240405	105800	67568615	4620	4620	4620	4620	0
561	20240405	105700	67568615	4620	4620	4620	4620	0
562	20240405	105600	67568615	4620	4620	4620	4620	0
563	20240405	105500	67568615	4620	4620	4620	4620	400
564	20240405	105400	65720615	4620	4620	4620	4620	0
565	20240405	105300	65720615	4620	4620	4620	4620	0
566	20240405	105200	65720615	4620	4620	4620	4620	57
567	20240405	105100	65457275	4620	4620	4620	4620	101
568	20240405	105000	64990655	4620	4620	4620	4620	200
569	20240405	104900	64066655	4620	4620	4620	4620	150
570	20240405	104800	63373655	4620	4620	4620	4620	15
571	20240405	104700	63304355	4625	4625	4625	4625	10
572	20240405	104600	63258105	4625	4625	4625	4625	0
573	20240405	104500	63258105	4625	4625	4625	4625	0
574	20240405	104400	63258105	4625	4625	4625	4625	0
575	20240405	104300	63258105	4625	4640	4645	4625	327
576	20240405	104200	61741195	4620	4620	4620	4620	40
577	20240405	104100	61556395	4620	4620	4620	4620	0
578	20240405	104000	61556395	4620	4620	4620	4620	0
579	20240405	103900	61556395	4620	4620	4620	4620	0
580	20240405	103800	61556395	4620	4620	4620	4620	0
581	20240405	103700	61556395	4620	4620	4620	4620	7
582	20240405	103600	61524055	4620	4620	4620	4620	53
583	20240405	103500	61279195	4615	4615	4615	4615	0
584	20240405	103400	61279195	4615	4615	4615	4615	0
585	20240405	103300	61279195	4615	4625	4625	4615	195
586	20240405	103200	60378470	4620	4620	4620	4620	0
587	20240405	103100	60378470	4620	4620	4620	4620	501
588	20240405	103000	58063850	4645	4645	4645	4645	50
589	20240405	102900	57831600	4620	4620	4620	4620	0
590	20240405	102800	57831600	4620	4645	4645	4620	264
591	20240405	102700	56610410	4645	4645	4645	4645	0
592	20240405	102600	56610410	4645	4645	4645	4645	10
593	20240405	102500	56563960	4645	4645	4645	4645	37
594	20240405	102400	56392095	4650	4650	4650	4650	0
595	20240405	102300	56392095	4650	4650	4650	4650	110
596	20240405	102200	55880595	4650	4650	4650	4650	2
597	20240405	102100	55871295	4650	4650	4650	4650	31
598	20240405	102000	55727145	4650	4650	4650	4650	0
599	20240405	101900	55727145	4650	4650	4650	4650	0
600	20240405	101800	55727145	4650	4650	4650	4650	1
601	20240405	101700	55722495	4660	4660	4660	4660	0
602	20240405	101600	55722495	4660	4660	4660	4660	1
603	20240405	101500	55717835	4660	4660	4660	4660	0
604	20240405	101400	55717835	4660	4660	4660	4660	1
605	20240405	101300	55713175	4650	4650	4650	4650	0
606	20240405	101200	55713175	4650	4655	4655	4650	14
607	20240405	101100	55648055	4660	4660	4660	4660	0
608	20240405	101000	55648055	4660	4660	4660	4660	0
609	20240405	100900	55648055	4660	4660	4660	4660	0
610	20240405	100800	55648055	4660	4660	4660	4660	20
611	20240405	100700	55554855	4660	4660	4660	4660	4
612	20240405	100600	55536215	4615	4615	4615	4615	0
613	20240405	100500	55536215	4615	4655	4655	4615	595
614	20240405	100400	52784125	4655	4655	4655	4655	35
615	20240405	100300	52621200	4655	4655	4655	4655	7
616	20240405	100200	52588615	4655	4650	4655	4650	501
617	20240405	100100	50258935	4650	4650	4650	4650	6
618	20240405	100000	50231035	4650	4650	4650	4650	56
619	20240405	095900	49970635	4650	4625	4650	4625	1199
620	20240405	095800	44407730	4625	4625	4625	4625	3
621	20240405	095700	44393855	4625	4625	4625	4625	14
622	20240405	095600	44329105	4625	4620	4625	4615	298
623	20240405	095500	42951570	4625	4625	4625	4625	22
624	20240405	095400	42849820	4625	4625	4625	4625	1
625	20240405	095300	42845195	4620	4620	4620	4620	0
626	20240405	095200	42845195	4620	4620	4620	4620	10
627	20240405	095100	42798995	4625	4625	4625	4625	5
628	20240405	095000	42775870	4625	4625	4625	4625	1
629	20240405	094900	42771245	4615	4615	4615	4615	1169
630	20240405	094800	37376310	4615	4615	4615	4615	1
631	20240405	094700	37371695	4615	4615	4615	4615	5
632	20240405	094600	37348620	4615	4615	4615	4615	16
633	20240405	094500	37274780	4615	4615	4615	4615	65
634	20240405	094400	36974805	4615	4615	4615	4615	300
635	20240405	094300	35590305	4615	4615	4615	4615	72
636	20240405	094200	35258025	4615	4625	4625	4615	219
637	20240405	094100	34247240	4625	4625	4625	4625	10
638	20240405	094000	34200990	4625	4625	4625	4625	2
639	20240405	093900	34191740	4610	4610	4610	4610	1002
640	20240405	093800	29572520	4615	4615	4615	4615	112
641	20240405	093700	29055640	4615	4615	4615	4615	197
642	20240405	093600	28146485	4615	4615	4615	4615	2
643	20240405	093500	28137255	4615	4615	4615	4615	0
644	20240405	093400	28137255	4615	4615	4615	4615	338
645	20240405	093300	26577385	4615	4615	4615	4615	100
646	20240405	093200	26115885	4615	4615	4615	4615	100
647	20240405	093100	25654385	4615	4615	4615	4615	500
648	20240405	093000	23346885	4625	4625	4625	4625	50
649	20240405	092900	23115635	4625	4625	4625	4625	100
650	20240405	092800	22653135	4625	4625	4625	4625	0
651	20240405	092700	22653135	4625	4625	4625	4625	0
652	20240405	092600	22653135	4625	4625	4625	4625	5
653	20240405	092500	22630010	4620	4610	4620	4610	178
654	20240405	092400	21809190	4610	4610	4610	4610	116
655	20240405	092300	21274430	4610	4615	4615	4610	1126
656	20240405	092200	16083160	4615	4610	4615	4610	30
657	20240405	092100	15944715	4610	4615	4615	4610	273
658	20240405	092000	14686065	4610	4610	4610	4610	5
659	20240405	091900	14663015	4610	4610	4610	4610	0
660	20240405	091800	14663015	4610	4610	4610	4610	73
661	20240405	091700	14326485	4610	4610	4610	4610	300
662	20240405	091600	12943485	4610	4615	4615	4610	387
663	20240405	091500	11158340	4620	4635	4635	4620	859
664	20240405	091400	7188115	4635	4635	4635	4635	0
665	20240405	091300	7188115	4635	4635	4635	4635	0
666	20240405	091200	7188115	4635	4635	4635	4635	4
667	20240405	091100	7169575	4640	4640	4640	4640	0
668	20240405	091000	7169575	4640	4640	4640	4640	45
669	20240405	090900	6960775	4640	4640	4640	4640	20
670	20240405	090800	6867975	4645	4645	4645	4645	0
671	20240405	090700	6867975	4645	4645	4645	4645	0
672	20240405	090600	6867975	4645	4620	4645	4620	419
673	20240405	090500	4924220	4620	4620	4620	4620	10
674	20240405	090400	4878020	4620	4620	4620	4620	0
675	20240405	090300	4878020	4620	4620	4620	4620	500
676	20240405	090200	2568020	4620	4620	4620	4620	0
677	20240405	090100	2568020	4620	4620	4620	4620	25
678	20240405	090000	2452520	4610	4610	4610	4610	532