KissMeData/059210/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192600	1224408295	4130	4130	4130	4130	511
3	20240405	192500	1224408295	4130	4130	4130	4130	0
4	20240405	192400	1224408295	4130	4130	4130	4130	0
5	20240405	192300	1224408295	4130	4130	4130	4130	0
6	20240405	192200	1224408295	4130	4130	4130	4130	0
7	20240405	192100	1224408295	4130	4130	4130	4130	0
8	20240405	192000	1224408295	4130	4130	4130	4130	0
9	20240405	191900	1224408295	4130	4130	4130	4130	0
10	20240405	191800	1224408295	4130	4130	4130	4130	0
11	20240405	191700	1224408295	4130	4130	4130	4130	0
12	20240405	191600	1224408295	4130	4130	4130	4130	0
13	20240405	191500	1224408295	4130	4130	4130	4130	0
14	20240405	191400	1224408295	4130	4130	4130	4130	0
15	20240405	191300	1224408295	4130	4130	4130	4130	0
16	20240405	191200	1224408295	4130	4130	4130	4130	0
17	20240405	191100	1224408295	4130	4130	4130	4130	0
18	20240405	191000	1224408295	4130	4130	4130	4130	0
19	20240405	190900	1224408295	4130	4130	4130	4130	0
20	20240405	190800	1224408295	4130	4130	4130	4130	0
21	20240405	190700	1224408295	4130	4130	4130	4130	0
22	20240405	190600	1224408295	4130	4130	4130	4130	0
23	20240405	190500	1224408295	4130	4130	4130	4130	0
24	20240405	190400	1224408295	4130	4130	4130	4130	0
25	20240405	190300	1224408295	4130	4130	4130	4130	0
26	20240405	190200	1224408295	4130	4130	4130	4130	0
27	20240405	190100	1224408295	4130	4130	4130	4130	0
28	20240405	190000	1224408295	4130	4130	4130	4130	0
29	20240405	185900	1224408295	4130	4130	4130	4130	0
30	20240405	185800	1224408295	4130	4130	4130	4130	0
31	20240405	185700	1224408295	4130	4130	4130	4130	0
32	20240405	185600	1224408295	4130	4130	4130	4130	511
33	20240405	185500	1224408295	4130	4130	4130	4130	0
34	20240405	185400	1224408295	4130	4130	4130	4130	0
35	20240405	185300	1224408295	4130	4130	4130	4130	0
36	20240405	185200	1224408295	4130	4130	4130	4130	0
37	20240405	185100	1224408295	4130	4130	4130	4130	0
38	20240405	185000	1224408295	4130	4130	4130	4130	0
39	20240405	184900	1224408295	4130	4130	4130	4130	0
40	20240405	184800	1224408295	4130	4130	4130	4130	0
41	20240405	184700	1224408295	4130	4130	4130	4130	0
42	20240405	184600	1224408295	4130	4130	4130	4130	0
43	20240405	184500	1224408295	4130	4130	4130	4130	0
44	20240405	184400	1224408295	4130	4130	4130	4130	0
45	20240405	184300	1224408295	4130	4130	4130	4130	0
46	20240405	184200	1224408295	4130	4130	4130	4130	0
47	20240405	184100	1224408295	4130	4130	4130	4130	0
48	20240405	184000	1224408295	4130	4130	4130	4130	0
49	20240405	183900	1224408295	4130	4130	4130	4130	0
50	20240405	183800	1224408295	4130	4130	4130	4130	0
51	20240405	183700	1224408295	4130	4130	4130	4130	0
52	20240405	183600	1224408295	4130	4130	4130	4130	0
53	20240405	183500	1224408295	4130	4130	4130	4130	0
54	20240405	183400	1224408295	4130	4130	4130	4130	0
55	20240405	183300	1224408295	4130	4130	4130	4130	0
56	20240405	183200	1224408295	4130	4130	4130	4130	0
57	20240405	183100	1224408295	4130	4130	4130	4130	0
58	20240405	183000	1224408295	4130	4130	4130	4130	0
59	20240405	182900	1224408295	4130	4130	4130	4130	0
60	20240405	182800	1224408295	4130	4130	4130	4130	0
61	20240405	182700	1224408295	4130	4130	4130	4130	0
62	20240405	182600	1224408295	4130	4130	4130	4130	511
63	20240405	182500	1224408295	4130	4130	4130	4130	0
64	20240405	182400	1224408295	4130	4130	4130	4130	0
65	20240405	182300	1224408295	4130	4130	4130	4130	0
66	20240405	182200	1224408295	4130	4130	4130	4130	0
67	20240405	182100	1224408295	4130	4130	4130	4130	0
68	20240405	182000	1224408295	4130	4130	4130	4130	0
69	20240405	181900	1224408295	4130	4130	4130	4130	0
70	20240405	181800	1224408295	4130	4130	4130	4130	0
71	20240405	181700	1224408295	4130	4130	4130	4130	0
72	20240405	181600	1224408295	4130	4130	4130	4130	0
73	20240405	181500	1224408295	4130	4130	4130	4130	0
74	20240405	181400	1224408295	4130	4130	4130	4130	0
75	20240405	181300	1224408295	4130	4130	4130	4130	0
76	20240405	181200	1224408295	4130	4130	4130	4130	0
77	20240405	181100	1224408295	4130	4130	4130	4130	0
78	20240405	181000	1224408295	4130	4130	4130	4130	0
79	20240405	180900	1224408295	4130	4130	4130	4130	0
80	20240405	180800	1224408295	4130	4130	4130	4130	0
81	20240405	180700	1224408295	4130	4130	4130	4130	0
82	20240405	180600	1224408295	4130	4130	4130	4130	0
83	20240405	180500	1224408295	4130	4130	4130	4130	0
84	20240405	180400	1224408295	4130	4130	4130	4130	0
85	20240405	180300	1224408295	4130	4130	4130	4130	0
86	20240405	180200	1224408295	4130	4130	4130	4130	0
87	20240405	180100	1224408295	4130	4130	4130	4130	0
88	20240405	180000	1224408295	4130	4130	4130	4130	0
89	20240405	175900	1224408295	4130	4130	4130	4130	0
90	20240405	175800	1224408295	4130	4130	4130	4130	0
91	20240405	175700	1224408295	4130	4130	4130	4130	0
92	20240405	175600	1224408295	4130	4130	4130	4130	511
93	20240405	175500	1224408295	4130	4130	4130	4130	0
94	20240405	175400	1224408295	4130	4130	4130	4130	0
95	20240405	175300	1224408295	4130	4130	4130	4130	0
96	20240405	175200	1224408295	4130	4130	4130	4130	0
97	20240405	175100	1224408295	4130	4130	4130	4130	0
98	20240405	175000	1224408295	4130	4130	4130	4130	0
99	20240405	174900	1224408295	4130	4130	4130	4130	0
100	20240405	174800	1224408295	4130	4130	4130	4130	0
101	20240405	174700	1224408295	4130	4130	4130	4130	0
102	20240405	174600	1224408295	4130	4130	4130	4130	0
103	20240405	174500	1224408295	4130	4130	4130	4130	0
104	20240405	174400	1224408295	4130	4130	4130	4130	0
105	20240405	174300	1224408295	4130	4130	4130	4130	0
106	20240405	174200	1224408295	4130	4130	4130	4130	0
107	20240405	174100	1224408295	4130	4130	4130	4130	0
108	20240405	174000	1224408295	4130	4130	4130	4130	0
109	20240405	173900	1224408295	4130	4130	4130	4130	0
110	20240405	173800	1224408295	4130	4130	4130	4130	0
111	20240405	173700	1224408295	4130	4130	4130	4130	0
112	20240405	173600	1224408295	4130	4130	4130	4130	0
113	20240405	173500	1224408295	4130	4130	4130	4130	0
114	20240405	173400	1224408295	4130	4130	4130	4130	0
115	20240405	173300	1224408295	4130	4130	4130	4130	0
116	20240405	173200	1224408295	4130	4130	4130	4130	0
117	20240405	173100	1224408295	4130	4130	4130	4130	0
118	20240405	173000	1224408295	4130	4130	4130	4130	0
119	20240405	172900	1224408295	4130	4130	4130	4130	0
120	20240405	172800	1224408295	4130	4130	4130	4130	0
121	20240405	172700	1224408295	4130	4130	4130	4130	0
122	20240405	172600	1224408295	4130	4130	4130	4130	511
123	20240405	172500	1224408295	4130	4130	4130	4130	0
124	20240405	172400	1224408295	4130	4130	4130	4130	0
125	20240405	172300	1224408295	4130	4130	4130	4130	0
126	20240405	172200	1224408295	4130	4130	4130	4130	0
127	20240405	172100	1224408295	4130	4130	4130	4130	0
128	20240405	172000	1224408295	4130	4130	4130	4130	0
129	20240405	171900	1224408295	4130	4130	4130	4130	0
130	20240405	171800	1224408295	4130	4130	4130	4130	0
131	20240405	171700	1224408295	4130	4130	4130	4130	0
132	20240405	171600	1224408295	4130	4130	4130	4130	0
133	20240405	171500	1224408295	4130	4130	4130	4130	0
134	20240405	171400	1224408295	4130	4130	4130	4130	0
135	20240405	171300	1224408295	4130	4130	4130	4130	0
136	20240405	171200	1224408295	4130	4130	4130	4130	0
137	20240405	171100	1224408295	4130	4130	4130	4130	0
138	20240405	171000	1224408295	4130	4130	4130	4130	0
139	20240405	170900	1224408295	4130	4130	4130	4130	0
140	20240405	170800	1224408295	4130	4130	4130	4130	0
141	20240405	170700	1224408295	4130	4130	4130	4130	0
142	20240405	170600	1224408295	4130	4130	4130	4130	0
143	20240405	170500	1224408295	4130	4130	4130	4130	0
144	20240405	170400	1224408295	4130	4130	4130	4130	0
145	20240405	170300	1224408295	4130	4130	4130	4130	0
146	20240405	170200	1224408295	4130	4130	4130	4130	0
147	20240405	170100	1224408295	4130	4130	4130	4130	0
148	20240405	170000	1224408295	4130	4130	4130	4130	0
149	20240405	165900	1224408295	4130	4130	4130	4130	0
150	20240405	165800	1224408295	4130	4130	4130	4130	0
151	20240405	165700	1224408295	4130	4130	4130	4130	0
152	20240405	165600	1224408295	4130	4130	4130	4130	511
153	20240405	165500	1224408295	4130	4130	4130	4130	0
154	20240405	165400	1224408295	4130	4130	4130	4130	0
155	20240405	165300	1224408295	4130	4130	4130	4130	0
156	20240405	165200	1224408295	4130	4130	4130	4130	0
157	20240405	165100	1224408295	4130	4130	4130	4130	0
158	20240405	165000	1224408295	4130	4130	4130	4130	0
159	20240405	164900	1224408295	4130	4130	4130	4130	0
160	20240405	164800	1224408295	4130	4130	4130	4130	0
161	20240405	164700	1224408295	4130	4130	4130	4130	0
162	20240405	164600	1224408295	4130	4130	4130	4130	0
163	20240405	164500	1224408295	4130	4130	4130	4130	0
164	20240405	164400	1224408295	4130	4130	4130	4130	0
165	20240405	164300	1224408295	4130	4130	4130	4130	0
166	20240405	164200	1224408295	4130	4130	4130	4130	0
167	20240405	164100	1224408295	4130	4130	4130	4130	0
168	20240405	164000	1224408295	4130	4130	4130	4130	0
169	20240405	163900	1224408295	4130	4130	4130	4130	0
170	20240405	163800	1224408295	4130	4130	4130	4130	0
171	20240405	163700	1224408295	4130	4130	4130	4130	0
172	20240405	163600	1224408295	4130	4130	4130	4130	0
173	20240405	163500	1224408295	4130	4130	4130	4130	0
174	20240405	163400	1224408295	4130	4130	4130	4130	0
175	20240405	163300	1224408295	4130	4130	4130	4130	0
176	20240405	163200	1224408295	4130	4130	4130	4130	0
177	20240405	163100	1224408295	4130	4130	4130	4130	0
178	20240405	163000	1224408295	4130	4130	4130	4130	0
179	20240405	162900	1224408295	4130	4130	4130	4130	0
180	20240405	162800	1224408295	4130	4130	4130	4130	0
181	20240405	162700	1224408295	4130	4130	4130	4130	0
182	20240405	162600	1224408295	4130	4130	4130	4130	511
183	20240405	162500	1224408295	4130	4130	4130	4130	0
184	20240405	162400	1224408295	4130	4130	4130	4130	0
185	20240405	162300	1224408295	4130	4130	4130	4130	0
186	20240405	162200	1224408295	4130	4130	4130	4130	0
187	20240405	162100	1224408295	4130	4130	4130	4130	0
188	20240405	162000	1224408295	4130	4130	4130	4130	0
189	20240405	161900	1224408295	4130	4130	4130	4130	0
190	20240405	161800	1224408295	4130	4130	4130	4130	0
191	20240405	161700	1224408295	4130	4130	4130	4130	0
192	20240405	161600	1224408295	4130	4130	4130	4130	0
193	20240405	161500	1224408295	4130	4130	4130	4130	0
194	20240405	161400	1224408295	4130	4130	4130	4130	0
195	20240405	161300	1224408295	4130	4130	4130	4130	0
196	20240405	161200	1224408295	4130	4130	4130	4130	0
197	20240405	161100	1224408295	4130	4130	4130	4130	0
198	20240405	161000	1224408295	4130	4130	4130	4130	0
199	20240405	160900	1224408295	4130	4130	4130	4130	0
200	20240405	160800	1224408295	4130	4130	4130	4130	0
201	20240405	160700	1224408295	4130	4130	4130	4130	0
202	20240405	160600	1224408295	4130	4130	4130	4130	0
203	20240405	160500	1224408295	4130	4130	4130	4130	0
204	20240405	160400	1224408295	4130	4130	4130	4130	0
205	20240405	160300	1224408295	4130	4130	4130	4130	0
206	20240405	160200	1224408295	4130	4130	4130	4130	0
207	20240405	160100	1224408295	4130	4130	4130	4130	0
208	20240405	160000	1224408295	4130	4130	4130	4130	0
209	20240405	155900	1224408295	4130	4130	4130	4130	0
210	20240405	155800	1224408295	4130	4130	4130	4130	0
211	20240405	155700	1224408295	4130	4130	4130	4130	0
212	20240405	155600	1224408295	4130	4130	4130	4130	511
213	20240405	155500	1224408295	4130	4130	4130	4130	0
214	20240405	155400	1224408295	4130	4130	4130	4130	0
215	20240405	155300	1224408295	4130	4130	4130	4130	0
216	20240405	155200	1224408295	4130	4130	4130	4130	0
217	20240405	155100	1224408295	4130	4130	4130	4130	0
218	20240405	155000	1224408295	4130	4130	4130	4130	0
219	20240405	154900	1224408295	4130	4130	4130	4130	0
220	20240405	154800	1224408295	4130	4130	4130	4130	0
221	20240405	154700	1224408295	4130	4130	4130	4130	0
222	20240405	154600	1224408295	4130	4130	4130	4130	0
223	20240405	154500	1224408295	4130	4130	4130	4130	0
224	20240405	154400	1224408295	4130	4130	4130	4130	0
225	20240405	154300	1224408295	4130	4130	4130	4130	0
226	20240405	154200	1224408295	4130	4130	4130	4130	0
227	20240405	154100	1224408295	4130	4130	4130	4130	0
228	20240405	154000	1224408295	4130	4130	4130	4130	0
229	20240405	153900	1224408295	4130	4130	4130	4130	0
230	20240405	153800	1224408295	4130	4130	4130	4130	0
231	20240405	153700	1224408295	4130	4130	4130	4130	0
232	20240405	153600	1224408295	4130	4130	4130	4130	0
233	20240405	153500	1224408295	4130	4130	4130	4130	0
234	20240405	153400	1224408295	4130	4130	4130	4130	0
235	20240405	153300	1224408295	4130	4130	4130	4130	0
236	20240405	153200	1224408295	4130	4130	4130	4130	0
237	20240405	153100	1224408295	4130	4130	4130	4130	0
238	20240405	153000	1224408295	4130	4130	4130	4130	511
239	20240405	152900	1222297865	4140	4140	4140	4140	0
240	20240405	152800	1222297865	4140	4140	4140	4140	0
241	20240405	152700	1222297865	4140	4140	4140	4140	0
242	20240405	152600	1222297865	4140	4140	4140	4140	0
243	20240405	152500	1222297865	4140	4140	4140	4140	0
244	20240405	152400	1222297865	4140	4140	4140	4140	0
245	20240405	152300	1222297865	4140	4140	4140	4140	0
246	20240405	152200	1222297865	4140	4140	4140	4140	0
247	20240405	152100	1222297865	4140	4140	4140	4140	0
248	20240405	152000	1222297865	4140	4140	4140	4140	0
249	20240405	151900	1222297865	4140	4135	4140	4115	797
250	20240405	151800	1219004660	4135	4135	4135	4135	44
251	20240405	151700	1218822720	4130	4130	4135	4115	1292
252	20240405	151600	1213489530	4130	4130	4130	4130	40
253	20240405	151500	1213324330	4130	4110	4130	4110	4603
254	20240405	151400	1194351500	4120	4115	4120	4115	112
255	20240405	151300	1193890120	4120	4115	4120	4115	4526
256	20240405	151200	1175265625	4115	4115	4115	4115	0
257	20240405	151100	1175265625	4115	4115	4115	4115	3
258	20240405	151000	1175253280	4115	4115	4115	4115	0
259	20240405	150900	1175253280	4115	4095	4115	4095	3991
260	20240405	150800	1158896270	4095	4095	4095	4095	659
261	20240405	150700	1156197665	4100	4100	4100	4100	1875
262	20240405	150600	1148510165	4110	4110	4110	4110	1
263	20240405	150500	1148506055	4110	4110	4110	4110	2010
264	20240405	150400	1140244955	4105	4105	4105	4105	800
265	20240405	150300	1136960955	4110	4100	4110	4100	1355
266	20240405	150200	1131402945	4100	4100	4100	4100	1000
267	20240405	150100	1127302945	4095	4090	4100	4090	3363
268	20240405	150000	1113531365	4090	4090	4090	4090	1000
269	20240405	145900	1109441365	4085	4085	4085	4085	0
270	20240405	145800	1109441365	4085	4085	4085	4085	0
271	20240405	145700	1109441365	4085	4085	4085	4085	0
272	20240405	145600	1109441365	4085	4090	4090	4085	203
273	20240405	145500	1108611580	4090	4085	4090	4085	745
274	20240405	145400	1105564630	4085	4085	4085	4085	35
275	20240405	145300	1105421655	4085	4090	4090	4085	1544
276	20240405	145200	1099113195	4095	4095	4095	4095	6
277	20240405	145100	1099088625	4085	4090	4090	4085	777
278	20240405	145000	1095913580	4085	4085	4085	4085	0
279	20240405	144900	1095913580	4085	4085	4085	4085	855
280	20240405	144800	1092420905	4085	4090	4095	4085	500
281	20240405	144700	1090374910	4090	4090	4090	4090	7
282	20240405	144600	1090346280	4090	4090	4090	4090	0
283	20240405	144500	1090346280	4090	4090	4090	4090	2
284	20240405	144400	1090338100	4090	4090	4090	4090	0
285	20240405	144300	1090338100	4090	4090	4090	4090	245
286	20240405	144200	1089336050	4090	4090	4090	4090	10
287	20240405	144100	1089295150	4090	4090	4090	4090	0
288	20240405	144000	1089295150	4090	4090	4090	4090	8
289	20240405	143900	1089262430	4095	4095	4095	4095	0
290	20240405	143800	1089262430	4095	4095	4095	4095	0
291	20240405	143700	1089262430	4095	4095	4095	4095	0
292	20240405	143600	1089262430	4095	4095	4095	4095	0
293	20240405	143500	1089262430	4095	4095	4095	4095	3
294	20240405	143400	1089250145	4095	4095	4095	4095	0
295	20240405	143300	1089250145	4095	4080	4095	4080	120
296	20240405	143200	1088760530	4070	4070	4070	4070	0
297	20240405	143100	1088760530	4070	4070	4070	4070	0
298	20240405	143000	1088760530	4070	4070	4070	4070	0
299	20240405	142900	1088760530	4070	4070	4070	4070	0
300	20240405	142800	1088760530	4070	4070	4070	4070	0
301	20240405	142700	1088760530	4070	4080	4080	4070	5170
302	20240405	142600	1067690130	4080	4100	4100	4080	2802
303	20240405	142500	1056257930	4100	4100	4100	4100	1
304	20240405	142400	1056253830	4080	4080	4080	4080	0
305	20240405	142300	1056253830	4080	4090	4090	4080	3400
306	20240405	142200	1042366890	4100	4090	4100	4090	4001
307	20240405	142100	1026002790	4095	4095	4095	4095	200
308	20240405	142000	1025183790	4095	4095	4095	4095	0
309	20240405	141900	1025183790	4095	4100	4100	4095	2643
310	20240405	141800	1014360600	4105	4105	4105	4105	491
311	20240405	141700	1012345045	4105	4105	4105	4105	0
312	20240405	141600	1012345045	4105	4105	4105	4105	0
313	20240405	141500	1012345045	4105	4105	4105	4105	0
314	20240405	141400	1012345045	4105	4105	4105	4105	0
315	20240405	141300	1012345045	4105	4105	4105	4105	0
316	20240405	141200	1012345045	4105	4105	4105	4105	0
317	20240405	141100	1012345045	4105	4105	4105	4105	30
318	20240405	141000	1012221895	4105	4105	4105	4105	685
319	20240405	140900	1009409970	4105	4105	4105	4105	0
320	20240405	140800	1009409970	4105	4105	4105	4105	0
321	20240405	140700	1009409970	4105	4105	4105	4105	0
322	20240405	140600	1009409970	4105	4105	4105	4095	1245
323	20240405	140500	1004301245	4100	4100	4100	4100	0
324	20240405	140400	1004301245	4100	4100	4100	4100	0
325	20240405	140300	1004301245	4100	4100	4100	4100	0
326	20240405	140200	1004301245	4100	4100	4100	4100	0
327	20240405	140100	1004301245	4100	4100	4100	4100	128
328	20240405	140000	1003776445	4100	4100	4100	4100	627
329	20240405	135900	1001205745	4110	4110	4110	4110	51
330	20240405	135800	1000996135	4110	4110	4110	4110	0
331	20240405	135700	1000996135	4110	4100	4110	4100	61
332	20240405	135600	1000745535	4100	4100	4100	4100	1
333	20240405	135500	1000741435	4100	4100	4100	4100	0
334	20240405	135400	1000741435	4100	4100	4100	4100	4
335	20240405	135300	1000725035	4100	4100	4100	4100	2
336	20240405	135200	1000716835	4090	4090	4090	4090	249
337	20240405	135100	999698425	4090	4090	4090	4090	0
338	20240405	135000	999698425	4090	4090	4090	4090	122
339	20240405	134900	999199445	4090	4090	4090	4090	0
340	20240405	134800	999199445	4090	4090	4090	4090	0
341	20240405	134700	999199445	4090	4090	4090	4090	364
342	20240405	134600	997710685	4075	4090	4090	4075	10000
343	20240405	134500	956947110	4090	4090	4090	4090	0
344	20240405	134400	956947110	4090	4090	4090	4090	753
345	20240405	134300	953867340	4090	4115	4115	4075	37318
346	20240405	134200	801279050	4115	4115	4115	4115	0
347	20240405	134100	801279050	4115	4115	4115	4115	0
348	20240405	134000	801279050	4115	4115	4115	4115	0
349	20240405	133900	801279050	4115	4115	4115	4115	2
350	20240405	133800	801270820	4115	4115	4115	4115	0
351	20240405	133700	801270820	4115	4115	4115	4115	128
352	20240405	133600	800744100	4100	4100	4100	4100	0
353	20240405	133500	800744100	4100	4100	4100	4100	0
354	20240405	133400	800744100	4100	4105	4105	4100	5675
355	20240405	133300	777468725	4100	4100	4100	4100	0
356	20240405	133200	777468725	4100	4100	4100	4100	0
357	20240405	133100	777468725	4100	4100	4100	4100	0
358	20240405	133000	777468725	4100	4100	4100	4100	14
359	20240405	132900	777411325	4100	4100	4100	4100	0
360	20240405	132800	777411325	4100	4105	4105	4100	3315
361	20240405	132700	763819815	4100	4110	4110	4100	6000
362	20240405	132600	739202410	4120	4120	4120	4120	12
363	20240405	132500	739152970	4120	4120	4120	4120	310
364	20240405	132400	737875770	4120	4120	4120	4120	0
365	20240405	132300	737875770	4120	4120	4120	4120	0
366	20240405	132200	737875770	4120	4120	4120	4120	63
367	20240405	132100	737616210	4120	4120	4120	4120	100
368	20240405	132000	737204210	4120	4120	4120	4120	0
369	20240405	131900	737204210	4120	4120	4120	4120	0
370	20240405	131800	737204210	4120	4120	4120	4120	1
371	20240405	131700	737200090	4115	4115	4115	4115	0
372	20240405	131600	737200090	4115	4115	4115	4115	149
373	20240405	131500	736586955	4105	4105	4105	4105	0
374	20240405	131400	736586955	4105	4105	4105	4105	0
375	20240405	131300	736586955	4105	4105	4105	4105	0
376	20240405	131200	736586955	4105	4105	4105	4105	0
377	20240405	131100	736586955	4105	4110	4110	4105	6000
378	20240405	131000	711945270	4110	4120	4120	4110	943
379	20240405	130900	708067365	4120	4120	4120	4120	0
380	20240405	130800	708067365	4120	4120	4120	4120	0
381	20240405	130700	708067365	4120	4120	4120	4120	0
382	20240405	130600	708067365	4120	4120	4120	4120	0
383	20240405	130500	708067365	4120	4120	4120	4120	0
384	20240405	130400	708067365	4120	4120	4120	4120	0
385	20240405	130300	708067365	4120	4120	4120	4120	0
386	20240405	130200	708067365	4120	4110	4120	4110	1992
387	20240405	130100	699860775	4110	4120	4120	4105	265
388	20240405	130000	698772300	4100	4100	4100	4100	5
389	20240405	125900	698751800	4100	4115	4115	4100	6010
390	20240405	125800	674096025	4115	4115	4115	4115	0
391	20240405	125700	674096025	4115	4115	4115	4115	502
392	20240405	125600	672030295	4120	4120	4120	4120	0
393	20240405	125500	672030295	4120	4120	4120	4120	869
394	20240405	125400	668450015	4120	4120	4120	4120	0
395	20240405	125300	668450015	4120	4120	4120	4120	0
396	20240405	125200	668450015	4120	4120	4120	4120	100
397	20240405	125100	668038015	4155	4155	4155	4155	50
398	20240405	125000	667830265	4160	4130	4160	4130	3623
399	20240405	124900	652837855	4105	4105	4105	4105	0
400	20240405	124800	652837855	4105	4105	4105	4105	0
401	20240405	124700	652837855	4105	4105	4105	4105	0
402	20240405	124600	652837855	4105	4105	4105	4105	0
403	20240405	124500	652837855	4105	4105	4105	4105	0
404	20240405	124400	652837855	4105	4105	4105	4105	0
405	20240405	124300	652837855	4105	4105	4105	4105	0
406	20240405	124200	652837855	4105	4110	4110	4105	5000
407	20240405	124100	632309220	4130	4130	4130	4130	1
408	20240405	124000	632305090	4115	4115	4115	4115	171
409	20240405	123900	631601425	4130	4130	4130	4130	1
410	20240405	123800	631597295	4115	4115	4115	4115	0
411	20240405	123700	631597295	4115	4130	4130	4115	242
412	20240405	123600	630601435	4115	4120	4120	4115	81
413	20240405	123500	630267760	4120	4120	4120	4120	0
414	20240405	123400	630267760	4120	4120	4120	4120	758
415	20240405	123300	627144800	4120	4120	4120	4120	0
416	20240405	123200	627144800	4120	4120	4120	4120	21
417	20240405	123100	627058280	4100	4100	4100	4100	0
418	20240405	123000	627058280	4100	4100	4100	4100	0
419	20240405	122900	627058280	4100	4100	4100	4100	0
420	20240405	122800	627058280	4100	4100	4100	4100	74
421	20240405	122700	626754880	4100	4105	4105	4100	1533
422	20240405	122600	620469570	4120	4120	4120	4120	0
423	20240405	122500	620469570	4120	4110	4120	4100	6024
424	20240405	122400	595746145	4110	4110	4110	4110	0
425	20240405	122300	595746145	4110	4110	4110	4110	0
426	20240405	122200	595746145	4110	4120	4120	4110	5000
427	20240405	122100	575187620	4120	4120	4120	4120	0
428	20240405	122000	575187620	4120	4125	4125	4120	515
429	20240405	121900	573064025	4145	4145	4145	4145	0
430	20240405	121800	573064025	4145	4120	4145	4120	627
431	20240405	121700	570480435	4120	4120	4120	4120	0
432	20240405	121600	570480435	4120	4120	4120	4120	0
433	20240405	121500	570480435	4120	4120	4120	4120	0
434	20240405	121400	570480435	4120	4120	4120	4120	100
435	20240405	121300	570068435	4120	4120	4120	4120	0
436	20240405	121200	570068435	4120	4120	4120	4120	200
437	20240405	121100	569244435	4120	4120	4120	4120	0
438	20240405	121000	569244435	4120	4120	4120	4120	372
439	20240405	120900	567711795	4115	4115	4115	4115	0
440	20240405	120800	567711795	4115	4115	4115	4115	0
441	20240405	120700	567711795	4115	4115	4115	4115	354
442	20240405	120600	566255085	4115	4115	4115	4115	0
443	20240405	120500	566255085	4115	4115	4115	4115	0
444	20240405	120400	566255085	4115	4115	4115	4115	0
445	20240405	120300	566255085	4115	4115	4115	4115	0
446	20240405	120200	566255085	4115	4115	4115	4115	1
447	20240405	120100	566250970	4105	4105	4105	4105	0
448	20240405	120000	566250970	4105	4120	4120	4105	2643
449	20240405	115900	555392525	4120	4120	4120	4120	4
450	20240405	115800	555376045	4120	4120	4120	4120	2200
451	20240405	115700	546312045	4110	4110	4110	4110	0
452	20240405	115600	546312045	4110	4110	4110	4110	0
453	20240405	115500	546312045	4110	4110	4110	4110	1
454	20240405	115400	546307935	4110	4110	4110	4110	1091
455	20240405	115300	541823925	4115	4115	4115	4115	0
456	20240405	115200	541823925	4115	4115	4115	4115	2000
457	20240405	115100	533593925	4115	4115	4115	4115	0
458	20240405	115000	533593925	4115	4115	4115	4110	5983
459	20240405	114900	508998880	4115	4120	4120	4115	1666
460	20240405	114800	502140045	4120	4120	4120	4120	110
461	20240405	114700	501686845	4120	4120	4120	4115	1178
462	20240405	114600	496838480	4120	4120	4120	4115	14762
463	20240405	114500	436065230	4120	4130	4130	4120	3000
464	20240405	114400	423683310	4130	4130	4130	4130	600
465	20240405	114300	421205310	4140	4140	4140	4140	2
466	20240405	114200	421197030	4140	4140	4140	4140	100
467	20240405	114100	420783030	4140	4140	4140	4140	0
468	20240405	114000	420783030	4140	4140	4140	4140	0
469	20240405	113900	420783030	4140	4140	4140	4140	120
470	20240405	113800	420286230	4140	4140	4140	4140	0
471	20240405	113700	420286230	4140	4140	4140	4140	0
472	20240405	113600	420286230	4140	4140	4140	4140	0
473	20240405	113500	420286230	4140	4140	4140	4140	4
474	20240405	113400	420269670	4140	4140	4140	4140	100
475	20240405	113300	419855670	4130	4130	4130	4130	0
476	20240405	113200	419855670	4130	4130	4130	4130	0
477	20240405	113100	419855670	4130	4130	4130	4130	5
478	20240405	113000	419835020	4140	4140	4140	4140	1
479	20240405	112900	419830880	4130	4130	4130	4130	18
480	20240405	112800	419756540	4130	4130	4130	4130	0
481	20240405	112700	419756540	4130	4130	4130	4130	0
482	20240405	112600	419756540	4130	4130	4130	4130	0
483	20240405	112500	419756540	4130	4130	4130	4130	0
484	20240405	112400	419756540	4130	4130	4130	4130	1
485	20240405	112300	419752410	4125	4125	4125	4125	0
486	20240405	112200	419752410	4125	4130	4130	4125	3000
487	20240405	112100	407376020	4130	4130	4130	4130	0
488	20240405	112000	407376020	4130	4130	4130	4130	0
489	20240405	111900	407376020	4130	4130	4130	4130	13
490	20240405	111800	407322330	4140	4140	4140	4140	50
491	20240405	111700	407115330	4145	4145	4145	4145	0
492	20240405	111600	407115330	4145	4145	4145	4145	3
493	20240405	111500	407102895	4120	4120	4120	4120	0
494	20240405	111400	407102895	4120	4120	4120	4120	0
495	20240405	111300	407102895	4120	4125	4125	4120	3000
496	20240405	111200	394742720	4125	4125	4125	4125	1
497	20240405	111100	394738595	4125	4125	4125	4125	0
498	20240405	111000	394738595	4125	4130	4130	4125	3000
499	20240405	110900	382355460	4125	4125	4125	4125	0
500	20240405	110800	382355460	4125	4125	4125	4125	0
501	20240405	110700	382355460	4125	4135	4135	4125	3000
502	20240405	110600	369973905	4145	4145	4145	4145	201
503	20240405	110500	369140760	4130	4130	4130	4130	0
504	20240405	110400	369140760	4130	4130	4130	4130	0
505	20240405	110300	369140760	4130	4130	4130	4130	0
506	20240405	110200	369140760	4130	4130	4130	4130	0
507	20240405	110100	369140760	4130	4130	4130	4130	0
508	20240405	110000	369140760	4130	4130	4130	4130	100
509	20240405	105900	368727760	4130	4130	4130	4130	200
510	20240405	105800	367901760	4130	4130	4130	4130	0
511	20240405	105700	367901760	4130	4130	4130	4130	208
512	20240405	105600	367042720	4130	4130	4130	4130	2992
513	20240405	105500	354685760	4135	4135	4135	4135	0
514	20240405	105400	354685760	4135	4135	4135	4135	0
515	20240405	105300	354685760	4135	4135	4135	4135	68
516	20240405	105200	354404580	4135	4135	4135	4135	1067
517	20240405	105100	349992535	4150	4150	4150	4150	1
518	20240405	105000	349988385	4135	4140	4140	4135	1140
519	20240405	104900	345274360	4150	4150	4150	4150	0
520	20240405	104800	345274360	4150	4150	4150	4150	0
521	20240405	104700	345274360	4150	4150	4150	4150	0
522	20240405	104600	345274360	4150	4150	4150	4150	1818
523	20240405	104500	337729660	4150	4150	4150	4150	1582
524	20240405	104400	331164360	4140	4140	4140	4140	0
525	20240405	104300	331164360	4140	4140	4140	4140	500
526	20240405	104200	329094360	4140	4135	4140	4130	597
527	20240405	104100	326625310	4130	4140	4140	4130	1221
528	20240405	104000	321577345	4135	4135	4135	4135	0
529	20240405	103900	321577345	4135	4140	4140	4135	963
530	20240405	103800	317595330	4140	4140	4140	4140	0
531	20240405	103700	317595330	4140	4140	4140	4140	310
532	20240405	103600	316311930	4140	4140	4140	4140	0
533	20240405	103500	316311930	4140	4140	4140	4140	1546
534	20240405	103400	309911490	4140	4140	4140	4140	386
535	20240405	103300	308313450	4140	4135	4140	4135	559
536	20240405	103200	306000290	4135	4140	4140	4135	2843
537	20240405	103100	294244170	4140	4150	4150	4140	1296
538	20240405	103000	288878655	4140	4140	4140	4140	0
539	20240405	102900	288878655	4140	4140	4140	4140	217
540	20240405	102800	287980275	4140	4155	4155	4140	2785
541	20240405	102700	276442830	4150	4150	4150	4150	241
542	20240405	102600	275442680	4155	4165	4170	4155	723
543	20240405	102500	272434985	4170	4170	4170	4170	240
544	20240405	102400	271434185	4165	4165	4165	4165	500
545	20240405	102300	269351685	4165	4165	4165	4165	0
546	20240405	102200	269351685	4165	4165	4165	4165	2
547	20240405	102100	269343355	4170	4170	4170	4170	0
548	20240405	102000	269343355	4170	4150	4170	4150	5138
549	20240405	101900	247979360	4145	4155	4155	4145	3
550	20240405	101800	247966910	4155	4155	4155	4155	65
551	20240405	101700	247696835	4160	4145	4160	4145	2371
552	20240405	101600	237844020	4150	4150	4150	4150	101
553	20240405	101500	237424870	4155	4155	4155	4155	1
554	20240405	101400	237420715	4160	4160	4160	4160	0
555	20240405	101300	237420715	4160	4160	4160	4160	1
556	20240405	101200	237416555	4170	4160	4170	4160	601
557	20240405	101100	234916385	4165	4165	4165	4165	950
558	20240405	101000	230959635	4155	4155	4155	4155	0
559	20240405	100900	230959635	4155	4155	4155	4155	0
560	20240405	100800	230959635	4155	4150	4155	4150	667
561	20240405	100700	228190750	4140	4140	4140	4140	4000
562	20240405	100600	211630750	4155	4155	4155	4155	1
563	20240405	100500	211626595	4145	4155	4155	4145	1466
564	20240405	100400	205550015	4150	4155	4155	4150	664
565	20240405	100300	202794410	4160	4160	4160	4160	0
566	20240405	100200	202794410	4160	4160	4165	4160	25
567	20240405	100100	202690405	4160	4165	4165	4160	26
568	20240405	100000	202582135	4165	4150	4165	4150	1001
569	20240405	095900	198427970	4165	4165	4165	4165	0
570	20240405	095800	198427970	4165	4160	4165	4160	995
571	20240405	095700	194284505	4160	4160	4160	4160	13
572	20240405	095600	194230425	4145	4145	4145	4145	0
573	20240405	095500	194230425	4145	4145	4145	4145	0
574	20240405	095400	194230425	4145	4145	4145	4145	0
575	20240405	095300	194230425	4145	4145	4145	4145	100
576	20240405	095200	193815925	4145	4145	4145	4145	0
577	20240405	095100	193815925	4145	4150	4150	4145	1121
578	20240405	095000	189166880	4150	4155	4155	4150	1300
579	20240405	094900	183771655	4165	4165	4165	4165	1
580	20240405	094800	183767490	4155	4155	4155	4155	50
581	20240405	094700	183559740	4155	4155	4155	4155	128
582	20240405	094600	183027900	4160	4160	4160	4160	1
583	20240405	094500	183023740	4155	4155	4155	4155	0
584	20240405	094400	183023740	4155	4155	4155	4155	0
585	20240405	094300	183023740	4155	4155	4155	4155	0
586	20240405	094200	183023740	4155	4155	4155	4155	100
587	20240405	094100	182608240	4155	4155	4155	4155	476
588	20240405	094000	180630460	4155	4155	4155	4155	524
589	20240405	093900	178453240	4150	4150	4150	4150	0
590	20240405	093800	178453240	4150	4150	4150	4150	1500
591	20240405	093700	172228240	4155	4155	4155	4155	977
592	20240405	093600	168168805	4160	4160	4160	4160	1
593	20240405	093500	168164645	4165	4165	4165	4165	0
594	20240405	093400	168164645	4165	4165	4165	4165	100
595	20240405	093300	167748145	4150	4150	4150	4150	1625
596	20240405	093200	161004395	4160	4160	4160	4160	90
597	20240405	093100	160629995	4160	4160	4160	4160	3
598	20240405	093000	160617515	4160	4160	4160	4160	0
599	20240405	092900	160617515	4160	4160	4160	4160	2000
600	20240405	092800	152297515	4165	4150	4165	4150	3152
601	20240405	092700	139193670	4140	4140	4140	4140	11
602	20240405	092600	139148130	4140	4140	4140	4140	1
603	20240405	092500	139143990	4150	4150	4150	4145	106
604	20240405	092400	138704345	4150	4135	4150	4135	5562
605	20240405	092300	115665450	4115	4115	4115	4115	0
606	20240405	092200	115665450	4115	4115	4115	4115	0
607	20240405	092100	115665450	4115	4115	4125	4115	800
608	20240405	092000	112371400	4115	4115	4115	4115	500
609	20240405	091900	110313900	4115	4115	4115	4115	0
610	20240405	091800	110313900	4115	4115	4115	4115	1159
611	20240405	091700	105544615	4115	4115	4115	4115	0
612	20240405	091600	105544615	4115	4120	4120	4110	3173
613	20240405	091500	92487440	4115	4115	4115	4115	497
614	20240405	091400	90442285	4115	4150	4150	4115	1320
615	20240405	091300	85001290	4150	4125	4150	4115	2024
616	20240405	091200	76656915	4120	4120	4120	4120	0
617	20240405	091100	76656915	4120	4120	4120	4120	10
618	20240405	091000	76615715	4120	4125	4125	4120	2503
619	20240405	090900	66299690	4145	4135	4145	4125	2054
620	20240405	090800	57812910	4135	4150	4150	4135	1880
621	20240405	090700	50029415	4150	4155	4155	4150	1526
622	20240405	090600	43696445	4160	4165	4165	4160	653
623	20240405	090500	40977345	4170	4170	4170	4170	797
624	20240405	090400	37653855	4185	4195	4195	4185	139
625	20240405	090300	37071230	4190	4180	4190	4180	3299
626	20240405	090200	23259435	4180	4145	4180	4145	2024
627	20240405	090100	14804965	4140	4140	4140	4140	10
628	20240405	090000	14763565	4130	4130	4135	4130	3574