KissMeData/000540/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	183100	524346035	4080	4080	4080	4080	1851
3	20240403	183000	524346035	4080	4080	4080	4080	0
4	20240403	182900	524346035	4080	4080	4080	4080	0
5	20240403	182800	524346035	4080	4080	4080	4080	0
6	20240403	182700	524346035	4080	4080	4080	4080	0
7	20240403	182600	524346035	4080	4080	4080	4080	0
8	20240403	182500	524346035	4080	4080	4080	4080	0
9	20240403	182400	524346035	4080	4080	4080	4080	0
10	20240403	182300	524346035	4080	4080	4080	4080	0
11	20240403	182200	524346035	4080	4080	4080	4080	0
12	20240403	182100	524346035	4080	4080	4080	4080	0
13	20240403	182000	524346035	4080	4080	4080	4080	0
14	20240403	181900	524346035	4080	4080	4080	4080	0
15	20240403	181800	524346035	4080	4080	4080	4080	0
16	20240403	181700	524346035	4080	4080	4080	4080	0
17	20240403	181600	524346035	4080	4080	4080	4080	0
18	20240403	181500	524346035	4080	4080	4080	4080	0
19	20240403	181400	524346035	4080	4080	4080	4080	0
20	20240403	181300	524346035	4080	4080	4080	4080	0
21	20240403	181200	524346035	4080	4080	4080	4080	0
22	20240403	181100	524346035	4080	4080	4080	4080	0
23	20240403	181000	524346035	4080	4080	4080	4080	0
24	20240403	180900	524346035	4080	4080	4080	4080	0
25	20240403	180800	524346035	4080	4080	4080	4080	0
26	20240403	180700	524346035	4080	4080	4080	4080	0
27	20240403	180600	524346035	4080	4080	4080	4080	0
28	20240403	180500	524346035	4080	4080	4080	4080	0
29	20240403	180400	524346035	4080	4080	4080	4080	0
30	20240403	180300	524346035	4080	4080	4080	4080	0
31	20240403	180200	524346035	4080	4080	4080	4080	0
32	20240403	180100	524346035	4080	4080	4080	4080	1851
33	20240403	180000	524346035	4080	4080	4080	4080	0
34	20240403	175900	524346035	4080	4080	4080	4080	0
35	20240403	175800	524346035	4080	4080	4080	4080	0
36	20240403	175700	524346035	4080	4080	4080	4080	0
37	20240403	175600	524346035	4080	4080	4080	4080	0
38	20240403	175500	524346035	4080	4080	4080	4080	0
39	20240403	175400	524346035	4080	4080	4080	4080	0
40	20240403	175300	524346035	4080	4080	4080	4080	0
41	20240403	175200	524346035	4080	4080	4080	4080	0
42	20240403	175100	524346035	4080	4080	4080	4080	0
43	20240403	175000	524346035	4080	4080	4080	4080	0
44	20240403	174900	524346035	4080	4080	4080	4080	0
45	20240403	174800	524346035	4080	4080	4080	4080	0
46	20240403	174700	524346035	4080	4080	4080	4080	0
47	20240403	174600	524346035	4080	4080	4080	4080	0
48	20240403	174500	524346035	4080	4080	4080	4080	0
49	20240403	174400	524346035	4080	4080	4080	4080	0
50	20240403	174300	524346035	4080	4080	4080	4080	0
51	20240403	174200	524346035	4080	4080	4080	4080	0
52	20240403	174100	524346035	4080	4080	4080	4080	0
53	20240403	174000	524346035	4080	4080	4080	4080	0
54	20240403	173900	524346035	4080	4080	4080	4080	0
55	20240403	173800	524346035	4080	4080	4080	4080	0
56	20240403	173700	524346035	4080	4080	4080	4080	0
57	20240403	173600	524346035	4080	4080	4080	4080	0
58	20240403	173500	524346035	4080	4080	4080	4080	0
59	20240403	173400	524346035	4080	4080	4080	4080	0
60	20240403	173300	524346035	4080	4080	4080	4080	0
61	20240403	173200	524346035	4080	4080	4080	4080	0
62	20240403	173100	524346035	4080	4080	4080	4080	1851
63	20240403	173000	524346035	4080	4080	4080	4080	0
64	20240403	172900	524346035	4080	4080	4080	4080	0
65	20240403	172800	524346035	4080	4080	4080	4080	0
66	20240403	172700	524346035	4080	4080	4080	4080	0
67	20240403	172600	524346035	4080	4080	4080	4080	0
68	20240403	172500	524346035	4080	4080	4080	4080	0
69	20240403	172400	524346035	4080	4080	4080	4080	0
70	20240403	172300	524346035	4080	4080	4080	4080	0
71	20240403	172200	524346035	4080	4080	4080	4080	0
72	20240403	172100	524346035	4080	4080	4080	4080	0
73	20240403	172000	524346035	4080	4080	4080	4080	0
74	20240403	171900	524346035	4080	4080	4080	4080	0
75	20240403	171800	524346035	4080	4080	4080	4080	0
76	20240403	171700	524346035	4080	4080	4080	4080	0
77	20240403	171600	524346035	4080	4080	4080	4080	0
78	20240403	171500	524346035	4080	4080	4080	4080	0
79	20240403	171400	524346035	4080	4080	4080	4080	0
80	20240403	171300	524346035	4080	4080	4080	4080	0
81	20240403	171200	524346035	4080	4080	4080	4080	0
82	20240403	171100	524346035	4080	4080	4080	4080	0
83	20240403	171000	524346035	4080	4080	4080	4080	0
84	20240403	170900	524346035	4080	4080	4080	4080	0
85	20240403	170800	524346035	4080	4080	4080	4080	0
86	20240403	170700	524346035	4080	4080	4080	4080	0
87	20240403	170600	524346035	4080	4080	4080	4080	0
88	20240403	170500	524346035	4080	4080	4080	4080	0
89	20240403	170400	524346035	4080	4080	4080	4080	0
90	20240403	170300	524346035	4080	4080	4080	4080	0
91	20240403	170200	524346035	4080	4080	4080	4080	0
92	20240403	170100	524346035	4080	4080	4080	4080	1851
93	20240403	170000	524346035	4080	4080	4080	4080	0
94	20240403	165900	524346035	4080	4080	4080	4080	0
95	20240403	165800	524346035	4080	4080	4080	4080	0
96	20240403	165700	524346035	4080	4080	4080	4080	0
97	20240403	165600	524346035	4080	4080	4080	4080	0
98	20240403	165500	524346035	4080	4080	4080	4080	0
99	20240403	165400	524346035	4080	4080	4080	4080	0
100	20240403	165300	524346035	4080	4080	4080	4080	0
101	20240403	165200	524346035	4080	4080	4080	4080	0
102	20240403	165100	524346035	4080	4080	4080	4080	0
103	20240403	165000	524346035	4080	4080	4080	4080	0
104	20240403	164900	524346035	4080	4080	4080	4080	0
105	20240403	164800	524346035	4080	4080	4080	4080	0
106	20240403	164700	524346035	4080	4080	4080	4080	0
107	20240403	164600	524346035	4080	4080	4080	4080	0
108	20240403	164500	524346035	4080	4080	4080	4080	0
109	20240403	164400	524346035	4080	4080	4080	4080	0
110	20240403	164300	524346035	4080	4080	4080	4080	0
111	20240403	164200	524346035	4080	4080	4080	4080	0
112	20240403	164100	524346035	4080	4080	4080	4080	0
113	20240403	164000	524346035	4080	4080	4080	4080	0
114	20240403	163900	524346035	4080	4080	4080	4080	0
115	20240403	163800	524346035	4080	4080	4080	4080	0
116	20240403	163700	524346035	4080	4080	4080	4080	0
117	20240403	163600	524346035	4080	4080	4080	4080	0
118	20240403	163500	524346035	4080	4080	4080	4080	0
119	20240403	163400	524346035	4080	4080	4080	4080	0
120	20240403	163300	524346035	4080	4080	4080	4080	0
121	20240403	163200	524346035	4080	4080	4080	4080	0
122	20240403	163100	524346035	4080	4080	4080	4080	1851
123	20240403	163000	524346035	4080	4080	4080	4080	0
124	20240403	162900	524346035	4080	4080	4080	4080	0
125	20240403	162800	524346035	4080	4080	4080	4080	0
126	20240403	162700	524346035	4080	4080	4080	4080	0
127	20240403	162600	524346035	4080	4080	4080	4080	0
128	20240403	162500	524346035	4080	4080	4080	4080	0
129	20240403	162400	524346035	4080	4080	4080	4080	0
130	20240403	162300	524346035	4080	4080	4080	4080	0
131	20240403	162200	524346035	4080	4080	4080	4080	0
132	20240403	162100	524346035	4080	4080	4080	4080	0
133	20240403	162000	524346035	4080	4080	4080	4080	0
134	20240403	161900	524346035	4080	4080	4080	4080	0
135	20240403	161800	524346035	4080	4080	4080	4080	0
136	20240403	161700	524346035	4080	4080	4080	4080	0
137	20240403	161600	524346035	4080	4080	4080	4080	0
138	20240403	161500	524346035	4080	4080	4080	4080	0
139	20240403	161400	524346035	4080	4080	4080	4080	0
140	20240403	161300	524346035	4080	4080	4080	4080	0
141	20240403	161200	524346035	4080	4080	4080	4080	0
142	20240403	161100	524346035	4080	4080	4080	4080	0
143	20240403	161000	524346035	4080	4080	4080	4080	0
144	20240403	160900	524346035	4080	4080	4080	4080	0
145	20240403	160800	524346035	4080	4080	4080	4080	0
146	20240403	160700	524346035	4080	4080	4080	4080	0
147	20240403	160600	524346035	4080	4080	4080	4080	0
148	20240403	160500	524346035	4080	4080	4080	4080	0
149	20240403	160400	524346035	4080	4080	4080	4080	0
150	20240403	160300	524346035	4080	4080	4080	4080	0
151	20240403	160200	524346035	4080	4080	4080	4080	0
152	20240403	160100	524346035	4080	4080	4080	4080	1851
153	20240403	160000	524346035	4080	4080	4080	4080	0
154	20240403	155900	524346035	4080	4080	4080	4080	0
155	20240403	155800	524346035	4080	4080	4080	4080	0
156	20240403	155700	524346035	4080	4080	4080	4080	0
157	20240403	155600	524346035	4080	4080	4080	4080	0
158	20240403	155500	524346035	4080	4080	4080	4080	0
159	20240403	155400	524346035	4080	4080	4080	4080	0
160	20240403	155300	524346035	4080	4080	4080	4080	0
161	20240403	155200	524346035	4080	4080	4080	4080	0
162	20240403	155100	524346035	4080	4080	4080	4080	0
163	20240403	155000	524346035	4080	4080	4080	4080	0
164	20240403	154900	524346035	4080	4080	4080	4080	0
165	20240403	154800	524346035	4080	4080	4080	4080	0
166	20240403	154700	524346035	4080	4080	4080	4080	0
167	20240403	154600	524346035	4080	4080	4080	4080	0
168	20240403	154500	524346035	4080	4080	4080	4080	0
169	20240403	154400	524346035	4080	4080	4080	4080	0
170	20240403	154300	524346035	4080	4080	4080	4080	0
171	20240403	154200	524346035	4080	4080	4080	4080	0
172	20240403	154100	524346035	4080	4080	4080	4080	0
173	20240403	154000	524346035	4080	4080	4080	4080	0
174	20240403	153900	524346035	4080	4080	4080	4080	0
175	20240403	153800	524346035	4080	4080	4080	4080	0
176	20240403	153700	524346035	4080	4080	4080	4080	0
177	20240403	153600	524346035	4080	4080	4080	4080	0
178	20240403	153500	524346035	4080	4080	4080	4080	0
179	20240403	153400	524346035	4080	4080	4080	4080	0
180	20240403	153300	524346035	4080	4080	4080	4080	0
181	20240403	153200	524346035	4080	4080	4080	4080	0
182	20240403	153100	524346035	4080	4080	4080	4080	1851
183	20240403	153000	524346035	4080	4080	4080	4080	1851
184	20240403	152900	516793955	4060	4060	4060	4060	0
185	20240403	152800	516793955	4060	4060	4060	4060	0
186	20240403	152700	516793955	4060	4060	4060	4060	0
187	20240403	152600	516793955	4060	4060	4060	4060	0
188	20240403	152500	516793955	4060	4060	4060	4060	0
189	20240403	152400	516793955	4060	4060	4060	4060	0
190	20240403	152300	516793955	4060	4060	4060	4060	0
191	20240403	152200	516793955	4060	4060	4060	4060	0
192	20240403	152100	516793955	4060	4060	4060	4060	0
193	20240403	152000	516793955	4060	4060	4060	4060	0
194	20240403	151900	516793955	4060	4060	4085	4060	778
195	20240403	151800	513623795	4060	4060	4060	4060	269
196	20240403	151700	512531655	4070	4075	4075	4070	27
197	20240403	151600	512421730	4070	4070	4070	4070	198
198	20240403	151500	511615870	4070	4070	4070	4070	2
199	20240403	151400	511607730	4065	4065	4065	4065	30
200	20240403	151300	511485780	4070	4070	4070	4070	0
201	20240403	151200	511485780	4070	4070	4070	4070	30
202	20240403	151100	511363680	4075	4070	4075	4070	84
203	20240403	151000	511021790	4060	4070	4070	4060	274
204	20240403	150900	509908700	4070	4070	4070	4070	9
205	20240403	150800	509872070	4070	4070	4070	4070	100
206	20240403	150700	509465070	4075	4075	4075	4075	0
207	20240403	150600	509465070	4075	4070	4075	4070	145
208	20240403	150500	508874885	4075	4070	4075	4070	1723
209	20240403	150400	501859520	4065	4060	4065	4055	2001
210	20240403	150300	493745450	4070	4070	4070	4065	692
211	20240403	150200	490929815	4075	4075	4075	4075	1
212	20240403	150100	490925740	4080	4070	4080	4070	846
213	20240403	150000	487481445	4070	4070	4070	4070	0
214	20240403	145900	487481445	4070	4070	4070	4070	3
215	20240403	145800	487469235	4070	4065	4070	4065	12
216	20240403	145700	487420445	4070	4070	4070	4070	1
217	20240403	145600	487416375	4065	4065	4065	4065	0
218	20240403	145500	487416375	4065	4065	4065	4065	12
219	20240403	145400	487367595	4065	4065	4065	4065	125
220	20240403	145300	486859470	4070	4070	4070	4070	0
221	20240403	145200	486859470	4070	4070	4070	4070	0
222	20240403	145100	486859470	4070	4070	4070	4070	1
223	20240403	145000	486855400	4060	4065	4065	4060	249
224	20240403	144900	485844455	4060	4060	4060	4060	0
225	20240403	144800	485844455	4060	4065	4065	4060	100
226	20240403	144700	485438450	4070	4070	4070	4070	0
227	20240403	144600	485438450	4070	4070	4070	4070	1
228	20240403	144500	485434380	4065	4060	4065	4060	719
229	20240403	144400	482511775	4070	4070	4070	4070	0
230	20240403	144300	482511775	4070	4080	4080	4070	2
231	20240403	144200	482503625	4065	4070	4070	4060	11004
232	20240403	144100	437808070	4075	4080	4080	4075	2
233	20240403	144000	437799915	4070	4070	4070	4070	0
234	20240403	143900	437799915	4070	4070	4070	4070	0
235	20240403	143800	437799915	4070	4070	4070	4070	0
236	20240403	143700	437799915	4070	4070	4070	4070	556
237	20240403	143600	435536995	4070	4070	4070	4070	0
238	20240403	143500	435536995	4070	4070	4070	4070	0
239	20240403	143400	435536995	4070	4070	4070	4070	0
240	20240403	143300	435536995	4070	4065	4070	4065	293
241	20240403	143200	434345835	4070	4070	4070	4070	0
242	20240403	143100	434345835	4070	4070	4070	4070	0
243	20240403	143000	434345835	4070	4070	4070	4070	0
244	20240403	142900	434345835	4070	4070	4070	4070	0
245	20240403	142800	434345835	4070	4070	4070	4070	0
246	20240403	142700	434345835	4070	4070	4070	4070	32
247	20240403	142600	434215595	4070	4070	4070	4070	0
248	20240403	142500	434215595	4070	4070	4070	4070	0
249	20240403	142400	434215595	4070	4070	4070	4070	0
250	20240403	142300	434215595	4070	4070	4070	4070	0
251	20240403	142200	434215595	4070	4070	4070	4070	1
252	20240403	142100	434211525	4070	4070	4070	4070	0
253	20240403	142000	434211525	4070	4070	4070	4070	0
254	20240403	141900	434211525	4070	4070	4070	4070	0
255	20240403	141800	434211525	4070	4070	4070	4070	0
256	20240403	141700	434211525	4070	4070	4070	4070	0
257	20240403	141600	434211525	4070	4070	4070	4070	0
258	20240403	141500	434211525	4070	4070	4070	4070	10
259	20240403	141400	434170825	4065	4065	4065	4065	200
260	20240403	141300	433357825	4065	4065	4065	4065	500
261	20240403	141200	431325325	4065	4080	4080	4065	1624
262	20240403	141100	424715920	4085	4085	4085	4085	0
263	20240403	141000	424715920	4085	4085	4085	4085	49
264	20240403	140900	424515755	4080	4080	4080	4080	0
265	20240403	140800	424515755	4080	4075	4080	4075	343
266	20240403	140700	423116320	4080	4075	4080	4075	7
267	20240403	140600	423087790	4070	4070	4070	4070	0
268	20240403	140500	423087790	4070	4070	4070	4070	0
269	20240403	140400	423087790	4070	4070	4070	4070	0
270	20240403	140300	423087790	4070	4070	4070	4070	1
271	20240403	140200	423083720	4075	4075	4075	4075	0
272	20240403	140100	423083720	4075	4075	4075	4075	3
273	20240403	140000	423071495	4070	4070	4070	4070	0
274	20240403	135900	423071495	4070	4070	4070	4070	1
275	20240403	135800	423067425	4075	4075	4075	4075	0
276	20240403	135700	423067425	4075	4075	4075	4075	0
277	20240403	135600	423067425	4075	4075	4075	4075	0
278	20240403	135500	423067425	4075	4075	4075	4075	500
279	20240403	135400	421029925	4070	4070	4070	4070	0
280	20240403	135300	421029925	4070	4070	4070	4070	0
281	20240403	135200	421029925	4070	4070	4070	4070	0
282	20240403	135100	421029925	4070	4070	4070	4070	3
283	20240403	135000	421017715	4070	4075	4075	4070	123
284	20240403	134900	420516495	4075	4075	4075	4075	0
285	20240403	134800	420516495	4075	4075	4075	4075	0
286	20240403	134700	420516495	4075	4075	4075	4075	0
287	20240403	134600	420516495	4075	4075	4075	4075	0
288	20240403	134500	420516495	4075	4075	4075	4075	50
289	20240403	134400	420312745	4075	4075	4075	4075	10
290	20240403	134300	420271995	4075	4075	4075	4075	0
291	20240403	134200	420271995	4075	4075	4075	4075	0
292	20240403	134100	420271995	4075	4075	4075	4075	0
293	20240403	134000	420271995	4075	4075	4075	4075	274
294	20240403	133900	419155445	4075	4075	4075	4075	0
295	20240403	133800	419155445	4075	4075	4075	4075	0
296	20240403	133700	419155445	4075	4075	4075	4075	50
297	20240403	133600	418951695	4070	4070	4070	4070	0
298	20240403	133500	418951695	4070	4070	4070	4070	6
299	20240403	133400	418927275	4070	4070	4070	4070	2
300	20240403	133300	418919135	4075	4075	4075	4075	2
301	20240403	133200	418910985	4080	4075	4080	4075	57
302	20240403	133100	418678435	4065	4070	4070	4065	56
303	20240403	133000	418450790	4075	4075	4075	4075	2
304	20240403	132900	418442640	4075	4065	4075	4065	3
305	20240403	132800	418430435	4070	4075	4075	4070	2
306	20240403	132700	418422290	4080	4065	4080	4065	3590
307	20240403	132600	403782485	4055	4055	4055	4055	529
308	20240403	132500	401637390	4055	4055	4055	4055	0
309	20240403	132400	401637390	4055	4050	4055	4050	276
310	20240403	132300	400519320	4050	4050	4050	4050	2
311	20240403	132200	400511220	4055	4055	4055	4055	0
312	20240403	132100	400511220	4055	4055	4055	4055	0
313	20240403	132000	400511220	4055	4055	4055	4055	0
314	20240403	131900	400511220	4055	4055	4055	4055	0
315	20240403	131800	400511220	4055	4055	4055	4055	0
316	20240403	131700	400511220	4055	4055	4055	4055	0
317	20240403	131600	400511220	4055	4055	4055	4055	0
318	20240403	131500	400511220	4055	4055	4055	4055	0
319	20240403	131400	400511220	4055	4055	4055	4055	0
320	20240403	131300	400511220	4055	4055	4055	4055	0
321	20240403	131200	400511220	4055	4055	4055	4055	0
322	20240403	131100	400511220	4055	4055	4055	4055	0
323	20240403	131000	400511220	4055	4055	4055	4050	109
324	20240403	130900	400069725	4055	4065	4065	4055	1341
325	20240403	130800	394631600	4075	4075	4075	4075	0
326	20240403	130700	394631600	4075	4075	4075	4075	0
327	20240403	130600	394631600	4075	4075	4075	4075	0
328	20240403	130500	394631600	4075	4075	4075	4070	3646
329	20240403	130400	379792370	4070	4060	4070	4060	153
330	20240403	130300	379169980	4060	4060	4060	4060	0
331	20240403	130200	379169980	4060	4060	4060	4060	1
332	20240403	130100	379165920	4060	4060	4060	4060	1
333	20240403	130000	379161860	4060	4060	4060	4060	0
334	20240403	125900	379161860	4060	4060	4060	4060	0
335	20240403	125800	379161860	4060	4060	4060	4060	0
336	20240403	125700	379161860	4060	4060	4060	4060	0
337	20240403	125600	379161860	4060	4060	4060	4060	1
338	20240403	125500	379157800	4060	4060	4060	4060	0
339	20240403	125400	379157800	4060	4060	4060	4060	1
340	20240403	125300	379153740	4060	4060	4060	4060	0
341	20240403	125200	379153740	4060	4060	4060	4060	29
342	20240403	125100	379036000	4060	4060	4060	4060	0
343	20240403	125000	379036000	4060	4060	4060	4060	1
344	20240403	124900	379031940	4055	4055	4055	4055	0
345	20240403	124800	379031940	4055	4055	4055	4055	0
346	20240403	124700	379031940	4055	4050	4055	4050	972
347	20240403	124600	375092220	4050	4050	4050	4050	0
348	20240403	124500	375092220	4050	4050	4050	4050	2
349	20240403	124400	375084120	4050	4050	4050	4050	0
350	20240403	124300	375084120	4050	4055	4055	4050	2
351	20240403	124200	375076015	4050	4055	4055	4050	60
352	20240403	124100	374833005	4055	4055	4055	4055	0
353	20240403	124000	374833005	4055	4050	4055	4050	1105
354	20240403	123900	370353920	4050	4050	4050	4050	0
355	20240403	123800	370353920	4050	4050	4050	4050	2
356	20240403	123700	370345820	4050	4050	4050	4050	0
357	20240403	123600	370345820	4050	4050	4050	4050	0
358	20240403	123500	370345820	4050	4050	4050	4050	0
359	20240403	123400	370345820	4050	4050	4050	4050	0
360	20240403	123300	370345820	4050	4050	4050	4050	0
361	20240403	123200	370345820	4050	4050	4050	4050	0
362	20240403	123100	370345820	4050	4050	4050	4050	0
363	20240403	123000	370345820	4050	4050	4050	4050	0
364	20240403	122900	370345820	4050	4050	4050	4050	0
365	20240403	122800	370345820	4050	4050	4050	4050	0
366	20240403	122700	370345820	4050	4050	4050	4050	0
367	20240403	122600	370345820	4050	4050	4050	4050	0
368	20240403	122500	370345820	4050	4050	4050	4050	0
369	20240403	122400	370345820	4050	4055	4055	4050	157
370	20240403	122300	369709920	4055	4055	4055	4055	0
371	20240403	122200	369709920	4055	4055	4055	4055	0
372	20240403	122100	369709920	4055	4055	4055	4055	0
373	20240403	122000	369709920	4055	4055	4055	4055	0
374	20240403	121900	369709920	4055	4055	4055	4055	0
375	20240403	121800	369709920	4055	4055	4055	4055	0
376	20240403	121700	369709920	4055	4055	4055	4055	0
377	20240403	121600	369709920	4055	4055	4055	4055	0
378	20240403	121500	369709920	4055	4060	4060	4055	3666
379	20240403	121400	354844280	4060	4060	4060	4060	0
380	20240403	121300	354844280	4060	4060	4060	4060	0
381	20240403	121200	354844280	4060	4060	4060	4060	0
382	20240403	121100	354844280	4060	4060	4060	4060	0
383	20240403	121000	354844280	4060	4060	4060	4060	30
384	20240403	120900	354722480	4065	4065	4065	4065	0
385	20240403	120800	354722480	4065	4075	4075	4065	759
386	20240403	120700	351636410	4075	4075	4075	4075	0
387	20240403	120600	351636410	4075	4075	4075	4075	0
388	20240403	120500	351636410	4075	4075	4075	4075	0
389	20240403	120400	351636410	4075	4075	4075	4075	0
390	20240403	120300	351636410	4075	4075	4075	4075	5
391	20240403	120200	351616035	4075	4075	4075	4075	0
392	20240403	120100	351616035	4075	4075	4075	4075	0
393	20240403	120000	351616035	4075	4075	4075	4075	0
394	20240403	115900	351616035	4075	4075	4075	4075	0
395	20240403	115800	351616035	4075	4075	4075	4075	0
396	20240403	115700	351616035	4075	4075	4075	4075	0
397	20240403	115600	351616035	4075	4075	4075	4075	0
398	20240403	115500	351616035	4075	4075	4075	4075	0
399	20240403	115400	351616035	4075	4075	4075	4075	0
400	20240403	115300	351616035	4075	4075	4075	4075	0
401	20240403	115200	351616035	4075	4075	4075	4075	0
402	20240403	115100	351616035	4075	4070	4075	4070	21
403	20240403	115000	351530560	4070	4070	4070	4070	1
404	20240403	114900	351526490	4065	4065	4065	4065	0
405	20240403	114800	351526490	4065	4065	4065	4065	100
406	20240403	114700	351119990	4065	4065	4065	4065	0
407	20240403	114600	351119990	4065	4055	4065	4055	1414
408	20240403	114500	345385465	4055	4055	4055	4055	10
409	20240403	114400	345344915	4055	4055	4055	4055	0
410	20240403	114300	345344915	4055	4055	4055	4055	78
411	20240403	114200	345028625	4055	4055	4055	4055	0
412	20240403	114100	345028625	4055	4055	4055	4055	0
413	20240403	114000	345028625	4055	4055	4055	4055	119
414	20240403	113900	344546080	4055	4055	4055	4055	11
415	20240403	113800	344501475	4055	4055	4055	4055	0
416	20240403	113700	344501475	4055	4055	4055	4055	1
417	20240403	113600	344497420	4050	4050	4050	4050	0
418	20240403	113500	344497420	4050	4050	4050	4050	0
419	20240403	113400	344497420	4050	4050	4050	4050	0
420	20240403	113300	344497420	4050	4050	4050	4050	47
421	20240403	113200	344307070	4045	4045	4045	4045	0
422	20240403	113100	344307070	4045	4045	4045	4045	0
423	20240403	113000	344307070	4045	4045	4045	4045	0
424	20240403	112900	344307070	4045	4045	4045	4045	10
425	20240403	112800	344266620	4045	4045	4045	4045	250
426	20240403	112700	343255370	4045	4045	4045	4045	0
427	20240403	112600	343255370	4045	4045	4045	4045	0
428	20240403	112500	343255370	4045	4045	4050	4045	352
429	20240403	112400	341831480	4045	4045	4045	4045	2
430	20240403	112300	341823390	4050	4050	4050	4050	0
431	20240403	112200	341823390	4050	4050	4050	4050	125
432	20240403	112100	341317140	4050	4050	4050	4050	30
433	20240403	112000	341195640	4055	4055	4055	4055	0
434	20240403	111900	341195640	4055	4055	4055	4055	0
435	20240403	111800	341195640	4055	4055	4055	4055	2
436	20240403	111700	341187530	4050	4050	4050	4050	0
437	20240403	111600	341187530	4050	4050	4050	4050	0
438	20240403	111500	341187530	4050	4050	4050	4050	26
439	20240403	111400	341082230	4055	4055	4055	4055	10
440	20240403	111300	341041680	4055	4055	4055	4055	0
441	20240403	111200	341041680	4055	4055	4055	4055	0
442	20240403	111100	341041680	4055	4055	4055	4055	0
443	20240403	111000	341041680	4055	4055	4055	4055	0
444	20240403	110900	341041680	4055	4050	4055	4050	274
445	20240403	110800	339931975	4045	4045	4045	4045	1
446	20240403	110700	339927930	4050	4050	4050	4050	1
447	20240403	110600	339923880	4045	4045	4045	4045	15
448	20240403	110500	339863205	4045	4045	4045	4045	0
449	20240403	110400	339863205	4045	4045	4045	4045	2
450	20240403	110300	339855115	4045	4045	4045	4045	0
451	20240403	110200	339855115	4045	4045	4045	4045	0
452	20240403	110100	339855115	4045	4045	4045	4045	0
453	20240403	110000	339855115	4045	4045	4045	4045	136
454	20240403	105900	339304995	4045	4045	4045	4045	3
455	20240403	105800	339292860	4045	4040	4045	4035	11
456	20240403	105700	339248460	4045	4045	4045	4045	2
457	20240403	105600	339240370	4035	4045	4045	4035	103
458	20240403	105500	338824230	4045	4045	4050	4040	182
459	20240403	105400	338088930	4040	4045	4045	4040	4
460	20240403	105300	338072765	4040	4045	4045	4040	21
461	20240403	105200	337987895	4045	4045	4045	4045	2
462	20240403	105100	337979805	4035	4035	4035	4035	1
463	20240403	105000	337975770	4025	4020	4025	4020	614
464	20240403	104900	335505000	4020	4020	4020	4020	1
465	20240403	104800	335500980	4020	4020	4020	4020	2
466	20240403	104700	335492940	4020	4020	4020	4020	247
467	20240403	104600	334500000	4020	4020	4020	4020	3
468	20240403	104500	334487940	4015	4015	4015	4015	297
469	20240403	104400	333295485	4015	4020	4020	4015	54
470	20240403	104300	333078670	4015	4015	4015	4015	350
471	20240403	104200	331673420	4020	4020	4020	4020	3
472	20240403	104100	331661360	4020	4020	4020	4020	1
473	20240403	104000	331657340	4020	4020	4020	4020	1
474	20240403	103900	331653320	4020	4020	4020	4020	1
475	20240403	103800	331649300	4020	4020	4020	4020	11
476	20240403	103700	331605080	4020	4020	4020	4020	1
477	20240403	103600	331601060	4020	4020	4020	4020	1
478	20240403	103500	331597040	4020	4020	4020	4020	65
479	20240403	103400	331335740	4020	4020	4020	4020	1
480	20240403	103300	331331720	4020	4015	4020	4015	12
481	20240403	103200	331283530	4020	4020	4020	4020	2
482	20240403	103100	331275490	4025	4030	4030	4025	3
483	20240403	103000	331263405	4020	4020	4020	4020	184
484	20240403	102900	330523725	4020	4020	4020	4020	38
485	20240403	102800	330370965	4020	4030	4030	4020	65
486	20240403	102700	330109655	4030	4030	4030	4020	437
487	20240403	102600	328350770	4035	4040	4040	4035	51
488	20240403	102500	328144955	4040	4040	4040	4040	2
489	20240403	102400	328136875	4035	4040	4040	4035	175
490	20240403	102300	327430745	4040	4040	4040	4040	26
491	20240403	102200	327325705	4040	4040	4040	4040	2
492	20240403	102100	327317625	4035	4035	4035	4035	134
493	20240403	102000	326776935	4030	4030	4030	4030	1175
494	20240403	101900	322041685	4025	4025	4025	4025	101
495	20240403	101800	321635160	4025	4030	4030	4025	2
496	20240403	101700	321627105	4020	4020	4020	4020	640
497	20240403	101600	319054305	4020	4010	4020	4005	407
498	20240403	101500	317421835	4020	4020	4020	4020	1
499	20240403	101400	317417815	4020	4020	4020	4020	1
500	20240403	101300	317413795	4025	4020	4025	4015	1002
501	20240403	101200	313390750	4030	4015	4030	4015	1592
502	20240403	101100	306994875	4005	4015	4015	4005	1520
503	20240403	101000	300906105	4015	4015	4015	4015	27
504	20240403	100900	300797700	4015	4015	4015	4015	2
505	20240403	100800	300789670	4015	4015	4015	4010	1198
506	20240403	100700	295985675	4015	4015	4015	4015	1
507	20240403	100600	295981660	4015	4015	4015	4015	2
508	20240403	100500	295973630	4015	4020	4020	4010	166
509	20240403	100400	295307950	4020	4020	4020	4020	0
510	20240403	100300	295307950	4020	4020	4020	4010	47
511	20240403	100200	295119460	4020	4020	4020	4020	1
512	20240403	100100	295115440	4020	4020	4020	4020	1
513	20240403	100000	295111420	4010	4030	4030	4010	3125
514	20240403	095900	282575370	4035	4040	4040	4010	10745
515	20240403	095800	239381520	4050	4050	4050	4050	0
516	20240403	095700	239381520	4050	4050	4050	4050	2
517	20240403	095600	239373420	4050	4050	4050	4050	87
518	20240403	095500	239021070	4050	4050	4050	4050	6
519	20240403	095400	238996770	4050	4040	4050	4040	4
520	20240403	095300	238980590	4040	4030	4040	4030	173
521	20240403	095200	238281700	4040	4030	4040	4030	32
522	20240403	095100	238152720	4030	4030	4030	4030	565
523	20240403	095000	235875770	4040	4030	4040	4030	22
524	20240403	094900	235787090	4030	4040	4040	4030	151
525	20240403	094800	235178545	4040	4040	4040	4040	5
526	20240403	094700	235158345	4035	4035	4040	4035	2158
527	20240403	094600	226450810	4040	4050	4050	4030	6003
528	20240403	094500	202246410	4055	4055	4055	4055	0
529	20240403	094400	202246410	4055	4060	4060	4055	409
530	20240403	094300	200587455	4060	4060	4060	4060	1
531	20240403	094200	200583395	4060	4060	4060	4060	1500
532	20240403	094100	194493395	4060	4060	4060	4060	0
533	20240403	094000	194493395	4060	4060	4060	4060	1104
534	20240403	093900	190011155	4060	4060	4060	4060	7
535	20240403	093800	189982735	4065	4080	4080	4065	1986
536	20240403	093700	181889575	4080	4080	4080	4080	0
537	20240403	093600	181889575	4080	4080	4080	4080	129
538	20240403	093500	181363255	4090	4090	4090	4080	75
539	20240403	093400	181056895	4095	4095	4095	4095	0
540	20240403	093300	181056895	4095	4070	4095	4070	2511
541	20240403	093200	170784770	4080	4075	4080	4075	32
542	20240403	093100	170654355	4080	4080	4080	4080	1
543	20240403	093000	170650275	4075	4065	4085	4065	6830
544	20240403	092900	142840050	4055	4045	4055	4045	2114
545	20240403	092800	134282940	4045	4045	4045	4045	0
546	20240403	092700	134282940	4045	4055	4055	4045	5499
547	20240403	092600	112033490	4055	4040	4055	4040	1214
548	20240403	092500	107123475	4035	4040	4040	4035	40
549	20240403	092400	106962065	4035	4040	4040	4035	140
550	20240403	092300	106396830	4035	4040	4040	4035	1501
551	20240403	092200	100340145	4035	4045	4045	4035	58
552	20240403	092100	100106060	4055	4055	4055	4045	5035
553	20240403	092000	79701115	4060	4065	4065	4060	298
554	20240403	091900	78491155	4065	4065	4065	4065	0
555	20240403	091800	78491155	4065	4065	4065	4065	0
556	20240403	091700	78491155	4065	4065	4085	4065	3988
557	20240403	091600	62240120	4060	4080	4080	4060	1960
558	20240403	091500	54276525	4075	4055	4075	4055	1686
559	20240403	091400	47421795	4045	4050	4060	4030	2224
560	20240403	091300	38434635	4050	4045	4050	4030	1003
561	20240403	091200	34388810	4045	4045	4045	4045	68
562	20240403	091100	34113750	4045	4045	4045	4045	35
563	20240403	091000	33972175	4030	4050	4050	4030	1748
564	20240403	090900	26921315	4055	4060	4060	4040	2767
565	20240403	090800	15738275	4065	4070	4070	4065	4
566	20240403	090700	15722000	4075	4075	4075	4075	2
567	20240403	090600	15713850	4080	4085	4085	4065	925
568	20240403	090500	11945690	4080	4080	4080	4080	0
569	20240403	090400	11945690	4080	4080	4080	4080	96
570	20240403	090300	11554010	4070	4070	4070	4070	1648
571	20240403	090200	4846650	4065	4060	4070	4050	770
572	20240403	090100	1727120	4065	4055	4065	4050	118
573	20240403	090000	1248340	4065	4080	4080	4065	300