KissMeData/004780/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184100	70680560	4135	4135	4135	4135	216
3	20240405	184000	70680560	4135	4135	4135	4135	0
4	20240405	183900	70680560	4135	4135	4135	4135	0
5	20240405	183800	70680560	4135	4135	4135	4135	0
6	20240405	183700	70680560	4135	4135	4135	4135	0
7	20240405	183600	70680560	4135	4135	4135	4135	0
8	20240405	183500	70680560	4135	4135	4135	4135	0
9	20240405	183400	70680560	4135	4135	4135	4135	0
10	20240405	183300	70680560	4135	4135	4135	4135	0
11	20240405	183200	70680560	4135	4135	4135	4135	0
12	20240405	183100	70680560	4135	4135	4135	4135	0
13	20240405	183000	70680560	4135	4135	4135	4135	0
14	20240405	182900	70680560	4135	4135	4135	4135	0
15	20240405	182800	70680560	4135	4135	4135	4135	0
16	20240405	182700	70680560	4135	4135	4135	4135	0
17	20240405	182600	70680560	4135	4135	4135	4135	0
18	20240405	182500	70680560	4135	4135	4135	4135	0
19	20240405	182400	70680560	4135	4135	4135	4135	0
20	20240405	182300	70680560	4135	4135	4135	4135	0
21	20240405	182200	70680560	4135	4135	4135	4135	0
22	20240405	182100	70680560	4135	4135	4135	4135	0
23	20240405	182000	70680560	4135	4135	4135	4135	0
24	20240405	181900	70680560	4135	4135	4135	4135	0
25	20240405	181800	70680560	4135	4135	4135	4135	0
26	20240405	181700	70680560	4135	4135	4135	4135	0
27	20240405	181600	70680560	4135	4135	4135	4135	0
28	20240405	181500	70680560	4135	4135	4135	4135	0
29	20240405	181400	70680560	4135	4135	4135	4135	0
30	20240405	181300	70680560	4135	4135	4135	4135	0
31	20240405	181200	70680560	4135	4135	4135	4135	0
32	20240405	181100	70680560	4135	4135	4135	4135	216
33	20240405	181000	70680560	4135	4135	4135	4135	0
34	20240405	180900	70680560	4135	4135	4135	4135	0
35	20240405	180800	70680560	4135	4135	4135	4135	0
36	20240405	180700	70680560	4135	4135	4135	4135	0
37	20240405	180600	70680560	4135	4135	4135	4135	0
38	20240405	180500	70680560	4135	4135	4135	4135	0
39	20240405	180400	70680560	4135	4135	4135	4135	0
40	20240405	180300	70680560	4135	4135	4135	4135	0
41	20240405	180200	70680560	4135	4135	4135	4135	0
42	20240405	180100	70680560	4135	4135	4135	4135	0
43	20240405	180000	70680560	4135	4135	4135	4135	0
44	20240405	175900	70680560	4135	4135	4135	4135	0
45	20240405	175800	70680560	4135	4135	4135	4135	0
46	20240405	175700	70680560	4135	4135	4135	4135	0
47	20240405	175600	70680560	4135	4135	4135	4135	0
48	20240405	175500	70680560	4135	4135	4135	4135	0
49	20240405	175400	70680560	4135	4135	4135	4135	0
50	20240405	175300	70680560	4135	4135	4135	4135	0
51	20240405	175200	70680560	4135	4135	4135	4135	0
52	20240405	175100	70680560	4135	4135	4135	4135	0
53	20240405	175000	70680560	4135	4135	4135	4135	0
54	20240405	174900	70680560	4135	4135	4135	4135	0
55	20240405	174800	70680560	4135	4135	4135	4135	0
56	20240405	174700	70680560	4135	4135	4135	4135	0
57	20240405	174600	70680560	4135	4135	4135	4135	0
58	20240405	174500	70680560	4135	4135	4135	4135	0
59	20240405	174400	70680560	4135	4135	4135	4135	0
60	20240405	174300	70680560	4135	4135	4135	4135	0
61	20240405	174200	70680560	4135	4135	4135	4135	0
62	20240405	174100	70680560	4135	4135	4135	4135	216
63	20240405	174000	70680560	4135	4135	4135	4135	0
64	20240405	173900	70680560	4135	4135	4135	4135	0
65	20240405	173800	70680560	4135	4135	4135	4135	0
66	20240405	173700	70680560	4135	4135	4135	4135	0
67	20240405	173600	70680560	4135	4135	4135	4135	0
68	20240405	173500	70680560	4135	4135	4135	4135	0
69	20240405	173400	70680560	4135	4135	4135	4135	0
70	20240405	173300	70680560	4135	4135	4135	4135	0
71	20240405	173200	70680560	4135	4135	4135	4135	0
72	20240405	173100	70680560	4135	4135	4135	4135	0
73	20240405	173000	70680560	4135	4135	4135	4135	0
74	20240405	172900	70680560	4135	4135	4135	4135	0
75	20240405	172800	70680560	4135	4135	4135	4135	0
76	20240405	172700	70680560	4135	4135	4135	4135	0
77	20240405	172600	70680560	4135	4135	4135	4135	0
78	20240405	172500	70680560	4135	4135	4135	4135	0
79	20240405	172400	70680560	4135	4135	4135	4135	0
80	20240405	172300	70680560	4135	4135	4135	4135	0
81	20240405	172200	70680560	4135	4135	4135	4135	0
82	20240405	172100	70680560	4135	4135	4135	4135	0
83	20240405	172000	70680560	4135	4135	4135	4135	0
84	20240405	171900	70680560	4135	4135	4135	4135	0
85	20240405	171800	70680560	4135	4135	4135	4135	0
86	20240405	171700	70680560	4135	4135	4135	4135	0
87	20240405	171600	70680560	4135	4135	4135	4135	0
88	20240405	171500	70680560	4135	4135	4135	4135	0
89	20240405	171400	70680560	4135	4135	4135	4135	0
90	20240405	171300	70680560	4135	4135	4135	4135	0
91	20240405	171200	70680560	4135	4135	4135	4135	0
92	20240405	171100	70680560	4135	4135	4135	4135	216
93	20240405	171000	70680560	4135	4135	4135	4135	0
94	20240405	170900	70680560	4135	4135	4135	4135	0
95	20240405	170800	70680560	4135	4135	4135	4135	0
96	20240405	170700	70680560	4135	4135	4135	4135	0
97	20240405	170600	70680560	4135	4135	4135	4135	0
98	20240405	170500	70680560	4135	4135	4135	4135	0
99	20240405	170400	70680560	4135	4135	4135	4135	0
100	20240405	170300	70680560	4135	4135	4135	4135	0
101	20240405	170200	70680560	4135	4135	4135	4135	0
102	20240405	170100	70680560	4135	4135	4135	4135	0
103	20240405	170000	70680560	4135	4135	4135	4135	0
104	20240405	165900	70680560	4135	4135	4135	4135	0
105	20240405	165800	70680560	4135	4135	4135	4135	0
106	20240405	165700	70680560	4135	4135	4135	4135	0
107	20240405	165600	70680560	4135	4135	4135	4135	0
108	20240405	165500	70680560	4135	4135	4135	4135	0
109	20240405	165400	70680560	4135	4135	4135	4135	0
110	20240405	165300	70680560	4135	4135	4135	4135	0
111	20240405	165200	70680560	4135	4135	4135	4135	0
112	20240405	165100	70680560	4135	4135	4135	4135	0
113	20240405	165000	70680560	4135	4135	4135	4135	0
114	20240405	164900	70680560	4135	4135	4135	4135	0
115	20240405	164800	70680560	4135	4135	4135	4135	0
116	20240405	164700	70680560	4135	4135	4135	4135	0
117	20240405	164600	70680560	4135	4135	4135	4135	0
118	20240405	164500	70680560	4135	4135	4135	4135	0
119	20240405	164400	70680560	4135	4135	4135	4135	0
120	20240405	164300	70680560	4135	4135	4135	4135	0
121	20240405	164200	70680560	4135	4135	4135	4135	0
122	20240405	164100	70680560	4135	4135	4135	4135	216
123	20240405	164000	70680560	4135	4135	4135	4135	0
124	20240405	163900	70680560	4135	4135	4135	4135	0
125	20240405	163800	70680560	4135	4135	4135	4135	0
126	20240405	163700	70680560	4135	4135	4135	4135	0
127	20240405	163600	70680560	4135	4135	4135	4135	0
128	20240405	163500	70680560	4135	4135	4135	4135	0
129	20240405	163400	70680560	4135	4135	4135	4135	0
130	20240405	163300	70680560	4135	4135	4135	4135	0
131	20240405	163200	70680560	4135	4135	4135	4135	0
132	20240405	163100	70680560	4135	4135	4135	4135	0
133	20240405	163000	70680560	4135	4135	4135	4135	0
134	20240405	162900	70680560	4135	4135	4135	4135	0
135	20240405	162800	70680560	4135	4135	4135	4135	0
136	20240405	162700	70680560	4135	4135	4135	4135	0
137	20240405	162600	70680560	4135	4135	4135	4135	0
138	20240405	162500	70680560	4135	4135	4135	4135	0
139	20240405	162400	70680560	4135	4135	4135	4135	0
140	20240405	162300	70680560	4135	4135	4135	4135	0
141	20240405	162200	70680560	4135	4135	4135	4135	0
142	20240405	162100	70680560	4135	4135	4135	4135	0
143	20240405	162000	70680560	4135	4135	4135	4135	0
144	20240405	161900	70680560	4135	4135	4135	4135	0
145	20240405	161800	70680560	4135	4135	4135	4135	0
146	20240405	161700	70680560	4135	4135	4135	4135	0
147	20240405	161600	70680560	4135	4135	4135	4135	0
148	20240405	161500	70680560	4135	4135	4135	4135	0
149	20240405	161400	70680560	4135	4135	4135	4135	0
150	20240405	161300	70680560	4135	4135	4135	4135	0
151	20240405	161200	70680560	4135	4135	4135	4135	0
152	20240405	161100	70680560	4135	4135	4135	4135	216
153	20240405	161000	70680560	4135	4135	4135	4135	0
154	20240405	160900	70680560	4135	4135	4135	4135	0
155	20240405	160800	70680560	4135	4135	4135	4135	0
156	20240405	160700	70680560	4135	4135	4135	4135	0
157	20240405	160600	70680560	4135	4135	4135	4135	0
158	20240405	160500	70680560	4135	4135	4135	4135	0
159	20240405	160400	70680560	4135	4135	4135	4135	0
160	20240405	160300	70680560	4135	4135	4135	4135	0
161	20240405	160200	70680560	4135	4135	4135	4135	0
162	20240405	160100	70680560	4135	4135	4135	4135	0
163	20240405	160000	70680560	4135	4135	4135	4135	0
164	20240405	155900	70680560	4135	4135	4135	4135	0
165	20240405	155800	70680560	4135	4135	4135	4135	0
166	20240405	155700	70680560	4135	4135	4135	4135	0
167	20240405	155600	70680560	4135	4135	4135	4135	0
168	20240405	155500	70680560	4135	4135	4135	4135	0
169	20240405	155400	70680560	4135	4135	4135	4135	0
170	20240405	155300	70680560	4135	4135	4135	4135	0
171	20240405	155200	70680560	4135	4135	4135	4135	0
172	20240405	155100	70680560	4135	4135	4135	4135	0
173	20240405	155000	70680560	4135	4135	4135	4135	0
174	20240405	154900	70680560	4135	4135	4135	4135	0
175	20240405	154800	70680560	4135	4135	4135	4135	0
176	20240405	154700	70680560	4135	4135	4135	4135	0
177	20240405	154600	70680560	4135	4135	4135	4135	0
178	20240405	154500	70680560	4135	4135	4135	4135	0
179	20240405	154400	70680560	4135	4135	4135	4135	0
180	20240405	154300	70680560	4135	4135	4135	4135	0
181	20240405	154200	70680560	4135	4135	4135	4135	0
182	20240405	154100	70680560	4135	4135	4135	4135	216
183	20240405	154000	70680560	4135	4135	4135	4135	0
184	20240405	153900	70680560	4135	4135	4135	4135	0
185	20240405	153800	70680560	4135	4135	4135	4135	0
186	20240405	153700	70680560	4135	4135	4135	4135	0
187	20240405	153600	70680560	4135	4135	4135	4135	0
188	20240405	153500	70680560	4135	4135	4135	4135	0
189	20240405	153400	70680560	4135	4135	4135	4135	0
190	20240405	153300	70680560	4135	4135	4135	4135	0
191	20240405	153200	70680560	4135	4135	4135	4135	0
192	20240405	153100	70680560	4135	4135	4135	4135	0
193	20240405	153000	70680560	4135	4135	4135	4135	216
194	20240405	152900	69787400	4135	4135	4135	4135	0
195	20240405	152800	69787400	4135	4135	4135	4135	0
196	20240405	152700	69787400	4135	4135	4135	4135	0
197	20240405	152600	69787400	4135	4135	4135	4135	0
198	20240405	152500	69787400	4135	4135	4135	4135	0
199	20240405	152400	69787400	4135	4135	4135	4135	0
200	20240405	152300	69787400	4135	4135	4135	4135	0
201	20240405	152200	69787400	4135	4135	4135	4135	0
202	20240405	152100	69787400	4135	4135	4135	4135	0
203	20240405	152000	69787400	4135	4135	4135	4135	0
204	20240405	151900	69787400	4135	4130	4135	4130	13
205	20240405	151800	69733705	4135	4130	4135	4130	3
206	20240405	151700	69721310	4130	4135	4135	4130	33
207	20240405	151600	69584920	4135	4135	4135	4135	30
208	20240405	151500	69460870	4135	4135	4135	4135	30
209	20240405	151400	69336820	4135	4135	4135	4135	0
210	20240405	151300	69336820	4135	4135	4135	4135	60
211	20240405	151200	69088720	4135	4135	4135	4135	220
212	20240405	151100	68179020	4135	4135	4135	4130	3
213	20240405	151000	68166620	4130	4135	4135	4130	4
214	20240405	150900	68150090	4140	4140	4140	4140	0
215	20240405	150800	68150090	4140	4125	4140	4125	38
216	20240405	150700	67993280	4125	4125	4125	4125	0
217	20240405	150600	67993280	4125	4130	4130	4125	52
218	20240405	150500	67778600	4130	4130	4130	4130	0
219	20240405	150400	67778600	4130	4130	4130	4130	12
220	20240405	150300	67729040	4130	4130	4130	4130	0
221	20240405	150200	67729040	4130	4130	4130	4130	1
222	20240405	150100	67724910	4125	4130	4130	4125	76
223	20240405	150000	67411395	4130	4130	4130	4130	10
224	20240405	145900	67370095	4130	4125	4130	4125	221
225	20240405	145800	66458460	4125	4125	4125	4125	0
226	20240405	145700	66458460	4125	4125	4125	4125	0
227	20240405	145600	66458460	4125	4125	4125	4125	0
228	20240405	145500	66458460	4125	4120	4125	4120	14
229	20240405	145400	66400775	4120	4120	4125	4120	257
230	20240405	145300	65341925	4120	4120	4120	4120	1
231	20240405	145200	65337805	4125	4125	4125	4125	1
232	20240405	145100	65333680	4115	4115	4115	4115	0
233	20240405	145000	65333680	4115	4135	4135	4115	2389
234	20240405	144900	55485075	4140	4140	4140	4140	0
235	20240405	144800	55485075	4140	4140	4140	4140	0
236	20240405	144700	55485075	4140	4140	4140	4140	0
237	20240405	144600	55485075	4140	4140	4140	4140	0
238	20240405	144500	55485075	4140	4140	4140	4140	0
239	20240405	144400	55485075	4140	4140	4140	4140	0
240	20240405	144300	55485075	4140	4140	4140	4140	0
241	20240405	144200	55485075	4140	4140	4140	4140	0
242	20240405	144100	55485075	4140	4140	4140	4140	0
243	20240405	144000	55485075	4140	4140	4140	4140	0
244	20240405	143900	55485075	4140	4140	4140	4140	0
245	20240405	143800	55485075	4140	4140	4140	4140	0
246	20240405	143700	55485075	4140	4140	4140	4140	0
247	20240405	143600	55485075	4140	4140	4140	4140	0
248	20240405	143500	55485075	4140	4140	4140	4140	0
249	20240405	143400	55485075	4140	4140	4140	4140	0
250	20240405	143300	55485075	4140	4140	4140	4140	0
251	20240405	143200	55485075	4140	4140	4140	4140	0
252	20240405	143100	55485075	4140	4140	4140	4140	0
253	20240405	143000	55485075	4140	4140	4140	4140	0
254	20240405	142900	55485075	4140	4140	4140	4140	1
255	20240405	142800	55480935	4135	4135	4135	4135	100
256	20240405	142700	55067435	4140	4140	4140	4140	0
257	20240405	142600	55067435	4140	4140	4140	4140	0
258	20240405	142500	55067435	4140	4140	4140	4140	0
259	20240405	142400	55067435	4140	4140	4140	4140	0
260	20240405	142300	55067435	4140	4140	4140	4140	0
261	20240405	142200	55067435	4140	4140	4140	4140	0
262	20240405	142100	55067435	4140	4140	4140	4140	0
263	20240405	142000	55067435	4140	4140	4140	4140	0
264	20240405	141900	55067435	4140	4140	4140	4140	3
265	20240405	141800	55055015	4140	4140	4140	4140	0
266	20240405	141700	55055015	4140	4140	4140	4140	0
267	20240405	141600	55055015	4140	4140	4140	4140	0
268	20240405	141500	55055015	4140	4140	4140	4140	0
269	20240405	141400	55055015	4140	4140	4140	4140	0
270	20240405	141300	55055015	4140	4140	4140	4140	0
271	20240405	141200	55055015	4140	4140	4140	4140	2
272	20240405	141100	55046735	4145	4145	4145	4145	0
273	20240405	141000	55046735	4145	4145	4145	4145	0
274	20240405	140900	55046735	4145	4145	4145	4145	0
275	20240405	140800	55046735	4145	4145	4145	4145	0
276	20240405	140700	55046735	4145	4145	4145	4145	6
277	20240405	140600	55021865	4145	4145	4145	4145	0
278	20240405	140500	55021865	4145	4145	4145	4145	1
279	20240405	140400	55017720	4145	4145	4145	4145	0
280	20240405	140300	55017720	4145	4145	4145	4145	0
281	20240405	140200	55017720	4145	4145	4145	4145	0
282	20240405	140100	55017720	4145	4145	4145	4145	125
283	20240405	140000	54499595	4145	4145	4145	4145	0
284	20240405	135900	54499595	4145	4145	4145	4145	7
285	20240405	135800	54470580	4145	4145	4145	4145	0
286	20240405	135700	54470580	4145	4145	4145	4145	0
287	20240405	135600	54470580	4145	4145	4145	4145	0
288	20240405	135500	54470580	4145	4145	4145	4145	1
289	20240405	135400	54466435	4145	4140	4145	4140	640
290	20240405	135300	51815640	4140	4140	4140	4140	0
291	20240405	135200	51815640	4140	4140	4140	4140	0
292	20240405	135100	51815640	4140	4140	4140	4140	0
293	20240405	135000	51815640	4140	4140	4140	4140	0
294	20240405	134900	51815640	4140	4140	4140	4140	0
295	20240405	134800	51815640	4140	4140	4140	4140	0
296	20240405	134700	51815640	4140	4140	4140	4140	0
297	20240405	134600	51815640	4140	4140	4140	4140	0
298	20240405	134500	51815640	4140	4140	4140	4140	0
299	20240405	134400	51815640	4140	4140	4140	4140	0
300	20240405	134300	51815640	4140	4140	4140	4140	0
301	20240405	134200	51815640	4140	4140	4140	4140	0
302	20240405	134100	51815640	4140	4145	4145	4140	10
303	20240405	134000	51774215	4145	4145	4145	4145	0
304	20240405	133900	51774215	4145	4145	4145	4145	0
305	20240405	133800	51774215	4145	4145	4145	4145	0
306	20240405	133700	51774215	4145	4145	4145	4145	10
307	20240405	133600	51732765	4145	4145	4145	4145	0
308	20240405	133500	51732765	4145	4140	4145	4140	123
309	20240405	133400	51223540	4140	4140	4140	4140	0
310	20240405	133300	51223540	4140	4140	4140	4140	0
311	20240405	133200	51223540	4140	4140	4140	4140	0
312	20240405	133100	51223540	4140	4140	4140	4140	0
313	20240405	133000	51223540	4140	4140	4140	4140	1
314	20240405	132900	51219400	4145	4145	4145	4145	0
315	20240405	132800	51219400	4145	4145	4145	4145	1
316	20240405	132700	51215255	4140	4140	4140	4140	0
317	20240405	132600	51215255	4140	4140	4140	4140	0
318	20240405	132500	51215255	4140	4140	4140	4140	0
319	20240405	132400	51215255	4140	4140	4140	4140	0
320	20240405	132300	51215255	4140	4140	4140	4140	0
321	20240405	132200	51215255	4140	4140	4140	4140	0
322	20240405	132100	51215255	4140	4140	4140	4140	0
323	20240405	132000	51215255	4140	4140	4140	4140	0
324	20240405	131900	51215255	4140	4140	4140	4140	29
325	20240405	131800	51095195	4140	4140	4140	4140	0
326	20240405	131700	51095195	4140	4140	4140	4140	31
327	20240405	131600	50966855	4140	4140	4140	4140	0
328	20240405	131500	50966855	4140	4140	4140	4140	0
329	20240405	131400	50966855	4140	4140	4140	4140	0
330	20240405	131300	50966855	4140	4140	4140	4140	1
331	20240405	131200	50962715	4135	4135	4135	4135	6
332	20240405	131100	50937905	4140	4140	4140	4140	1
333	20240405	131000	50933765	4140	4140	4140	4140	0
334	20240405	130900	50933765	4140	4140	4140	4140	0
335	20240405	130800	50933765	4140	4140	4140	4140	0
336	20240405	130700	50933765	4140	4140	4140	4140	0
337	20240405	130600	50933765	4140	4140	4140	4140	0
338	20240405	130500	50933765	4140	4140	4140	4140	1
339	20240405	130400	50929625	4130	4135	4135	4130	100
340	20240405	130300	50516160	4140	4140	4140	4140	0
341	20240405	130200	50516160	4140	4140	4140	4140	1
342	20240405	130100	50512020	4140	4140	4140	4140	1
343	20240405	130000	50507880	4135	4140	4140	4135	11
344	20240405	125900	50462390	4135	4135	4140	4135	8
345	20240405	125800	50429295	4135	4140	4140	4135	7
346	20240405	125700	50400320	4140	4140	4140	4140	202
347	20240405	125600	49564040	4145	4145	4145	4140	609
348	20240405	125500	47042235	4140	4140	4140	4140	0
349	20240405	125400	47042235	4140	4140	4140	4140	0
350	20240405	125300	47042235	4140	4140	4140	4140	407
351	20240405	125200	45357255	4140	4140	4140	4140	0
352	20240405	125100	45357255	4140	4140	4140	4140	0
353	20240405	125000	45357255	4140	4140	4140	4140	10
354	20240405	124900	45315855	4140	4140	4140	4140	0
355	20240405	124800	45315855	4140	4140	4140	4140	3
356	20240405	124700	45303435	4140	4140	4140	4140	0
357	20240405	124600	45303435	4140	4140	4140	4140	0
358	20240405	124500	45303435	4140	4140	4140	4140	0
359	20240405	124400	45303435	4140	4140	4140	4140	0
360	20240405	124300	45303435	4140	4140	4140	4140	0
361	20240405	124200	45303435	4140	4140	4140	4140	0
362	20240405	124100	45303435	4140	4140	4140	4140	2
363	20240405	124000	45295155	4140	4140	4140	4140	6
364	20240405	123900	45270315	4140	4140	4140	4140	0
365	20240405	123800	45270315	4140	4140	4140	4140	0
366	20240405	123700	45270315	4140	4140	4140	4140	0
367	20240405	123600	45270315	4140	4140	4140	4140	0
368	20240405	123500	45270315	4140	4140	4140	4140	0
369	20240405	123400	45270315	4140	4140	4140	4140	0
370	20240405	123300	45270315	4140	4140	4140	4140	0
371	20240405	123200	45270315	4140	4140	4140	4140	0
372	20240405	123100	45270315	4140	4140	4140	4140	0
373	20240405	123000	45270315	4140	4140	4140	4140	0
374	20240405	122900	45270315	4140	4140	4140	4140	0
375	20240405	122800	45270315	4140	4140	4140	4140	2
376	20240405	122700	45262035	4140	4140	4140	4140	14
377	20240405	122600	45204075	4145	4145	4145	4145	0
378	20240405	122500	45204075	4145	4145	4145	4145	0
379	20240405	122400	45204075	4145	4145	4145	4145	0
380	20240405	122300	45204075	4145	4145	4145	4145	0
381	20240405	122200	45204075	4145	4145	4145	4145	0
382	20240405	122100	45204075	4145	4145	4145	4145	0
383	20240405	122000	45204075	4145	4145	4145	4145	0
384	20240405	121900	45204075	4145	4145	4145	4145	0
385	20240405	121800	45204075	4145	4145	4145	4145	0
386	20240405	121700	45204075	4145	4145	4145	4145	0
387	20240405	121600	45204075	4145	4145	4145	4145	0
388	20240405	121500	45204075	4145	4145	4145	4145	0
389	20240405	121400	45204075	4145	4145	4145	4145	0
390	20240405	121300	45204075	4145	4145	4145	4145	0
391	20240405	121200	45204075	4145	4145	4145	4145	0
392	20240405	121100	45204075	4145	4145	4145	4145	0
393	20240405	121000	45204075	4145	4145	4145	4145	0
394	20240405	120900	45204075	4145	4145	4145	4145	1
395	20240405	120800	45199930	4145	4145	4145	4145	0
396	20240405	120700	45199930	4145	4145	4145	4145	0
397	20240405	120600	45199930	4145	4145	4145	4145	0
398	20240405	120500	45199930	4145	4145	4145	4145	0
399	20240405	120400	45199930	4145	4140	4145	4140	10
400	20240405	120300	45158525	4140	4140	4140	4140	2
401	20240405	120200	45150245	4140	4140	4140	4140	0
402	20240405	120100	45150245	4140	4140	4140	4140	0
403	20240405	120000	45150245	4140	4140	4140	4140	0
404	20240405	115900	45150245	4140	4140	4140	4140	0
405	20240405	115800	45150245	4140	4140	4140	4140	0
406	20240405	115700	45150245	4140	4140	4140	4140	0
407	20240405	115600	45150245	4140	4140	4140	4140	0
408	20240405	115500	45150245	4140	4140	4140	4140	0
409	20240405	115400	45150245	4140	4140	4140	4140	0
410	20240405	115300	45150245	4140	4140	4140	4140	2
411	20240405	115200	45141965	4150	4150	4150	4150	1
412	20240405	115100	45137815	4140	4140	4140	4140	0
413	20240405	115000	45137815	4140	4145	4145	4140	242
414	20240405	114900	44135865	4150	4150	4150	4140	53
415	20240405	114800	43916425	4140	4140	4140	4140	0
416	20240405	114700	43916425	4140	4145	4150	4140	280
417	20240405	114600	42755105	4145	4145	4145	4145	361
418	20240405	114500	41258760	4145	4145	4145	4145	15
419	20240405	114400	41196585	4145	4145	4145	4140	18
420	20240405	114300	41121980	4140	4140	4140	4140	0
421	20240405	114200	41121980	4140	4135	4140	4135	4673
422	20240405	114100	21776970	4135	4135	4135	4135	7
423	20240405	114000	21748025	4135	4135	4135	4135	1
424	20240405	113900	21743890	4135	4130	4135	4130	201
425	20240405	113800	20913755	4135	4135	4135	4135	25
426	20240405	113700	20810380	4135	4135	4135	4135	1
427	20240405	113600	20806245	4130	4125	4130	4125	767
428	20240405	113500	17640765	4125	4125	4125	4125	0
429	20240405	113400	17640765	4125	4125	4125	4125	0
430	20240405	113300	17640765	4125	4125	4125	4125	0
431	20240405	113200	17640765	4125	4125	4125	4125	0
432	20240405	113100	17640765	4125	4125	4125	4125	0
433	20240405	113000	17640765	4125	4125	4125	4125	0
434	20240405	112900	17640765	4125	4125	4125	4125	0
435	20240405	112800	17640765	4125	4125	4125	4125	0
436	20240405	112700	17640765	4125	4125	4125	4125	0
437	20240405	112600	17640765	4125	4125	4125	4125	0
438	20240405	112500	17640765	4125	4125	4125	4125	0
439	20240405	112400	17640765	4125	4125	4125	4125	0
440	20240405	112300	17640765	4125	4125	4125	4125	0
441	20240405	112200	17640765	4125	4125	4125	4125	0
442	20240405	112100	17640765	4125	4125	4125	4125	0
443	20240405	112000	17640765	4125	4125	4125	4125	0
444	20240405	111900	17640765	4125	4125	4125	4125	0
445	20240405	111800	17640765	4125	4125	4125	4125	0
446	20240405	111700	17640765	4125	4125	4125	4125	0
447	20240405	111600	17640765	4125	4125	4125	4125	0
448	20240405	111500	17640765	4125	4125	4125	4125	0
449	20240405	111400	17640765	4125	4125	4125	4125	0
450	20240405	111300	17640765	4125	4125	4125	4125	0
451	20240405	111200	17640765	4125	4125	4125	4125	0
452	20240405	111100	17640765	4125	4125	4125	4125	0
453	20240405	111000	17640765	4125	4125	4125	4125	0
454	20240405	110900	17640765	4125	4125	4125	4125	0
455	20240405	110800	17640765	4125	4125	4125	4125	0
456	20240405	110700	17640765	4125	4125	4125	4125	0
457	20240405	110600	17640765	4125	4125	4125	4125	0
458	20240405	110500	17640765	4125	4125	4125	4125	2
459	20240405	110400	17632515	4130	4130	4130	4130	0
460	20240405	110300	17632515	4130	4130	4130	4130	1
461	20240405	110200	17628385	4130	4130	4130	4130	0
462	20240405	110100	17628385	4130	4130	4130	4130	0
463	20240405	110000	17628385	4130	4125	4130	4125	3
464	20240405	105900	17616005	4130	4130	4130	4130	1
465	20240405	105800	17611875	4125	4125	4125	4125	1
466	20240405	105700	17607750	4130	4130	4130	4130	0
467	20240405	105600	17607750	4130	4130	4130	4130	0
468	20240405	105500	17607750	4130	4130	4130	4130	0
469	20240405	105400	17607750	4130	4130	4130	4130	1
470	20240405	105300	17603620	4135	4135	4135	4135	0
471	20240405	105200	17603620	4135	4135	4135	4135	0
472	20240405	105100	17603620	4135	4130	4135	4130	3
473	20240405	105000	17591225	4120	4115	4120	4115	7
474	20240405	104900	17562390	4120	4120	4120	4120	0
475	20240405	104800	17562390	4120	4120	4120	4120	0
476	20240405	104700	17562390	4120	4120	4120	4120	31
477	20240405	104600	17434670	4120	4120	4120	4120	1
478	20240405	104500	17430550	4110	4110	4110	4110	1
479	20240405	104400	17426440	4090	4110	4110	4090	958
480	20240405	104300	13501060	4115	4115	4115	4115	24
481	20240405	104200	13402300	4115	4115	4115	4115	3
482	20240405	104100	13389955	4120	4120	4120	4120	69
483	20240405	104000	13105675	4120	4120	4120	4120	1
484	20240405	103900	13101555	4120	4120	4120	4120	1
485	20240405	103800	13097435	4120	4120	4120	4120	98
486	20240405	103700	12693675	4120	4120	4120	4120	0
487	20240405	103600	12693675	4120	4120	4120	4120	0
488	20240405	103500	12693675	4120	4120	4120	4120	24
489	20240405	103400	12594795	4120	4120	4120	4120	0
490	20240405	103300	12594795	4120	4120	4120	4120	0
491	20240405	103200	12594795	4120	4120	4120	4120	0
492	20240405	103100	12594795	4120	4115	4120	4115	2
493	20240405	103000	12586560	4110	4110	4110	4110	287
494	20240405	102900	11406990	4110	4110	4110	4110	0
495	20240405	102800	11406990	4110	4110	4110	4110	0
496	20240405	102700	11406990	4110	4110	4110	4110	17
497	20240405	102600	11337120	4120	4120	4120	4120	0
498	20240405	102500	11337120	4120	4120	4120	4120	10
499	20240405	102400	11295920	4120	4120	4120	4120	0
500	20240405	102300	11295920	4120	4110	4120	4110	109
501	20240405	102200	10847920	4115	4115	4115	4115	152
502	20240405	102100	10222440	4115	4115	4115	4115	70
503	20240405	102000	9934390	4120	4120	4120	4120	10
504	20240405	101900	9893190	4120	4120	4120	4120	104
505	20240405	101800	9464710	4130	4130	4130	4130	0
506	20240405	101700	9464710	4130	4130	4130	4130	0
507	20240405	101600	9464710	4130	4130	4130	4130	103
508	20240405	101500	9039320	4135	4135	4135	4135	0
509	20240405	101400	9039320	4135	4135	4135	4135	0
510	20240405	101300	9039320	4135	4135	4135	4135	0
511	20240405	101200	9039320	4135	4135	4135	4135	0
512	20240405	101100	9039320	4135	4130	4135	4130	74
513	20240405	101000	8733695	4130	4130	4130	4130	0
514	20240405	100900	8733695	4130	4130	4130	4130	0
515	20240405	100800	8733695	4130	4130	4130	4130	0
516	20240405	100700	8733695	4130	4130	4130	4130	0
517	20240405	100600	8733695	4130	4130	4130	4130	0
518	20240405	100500	8733695	4130	4130	4130	4130	0
519	20240405	100400	8733695	4130	4130	4130	4130	0
520	20240405	100300	8733695	4130	4130	4130	4130	0
521	20240405	100200	8733695	4130	4130	4130	4130	0
522	20240405	100100	8733695	4130	4130	4130	4130	1
523	20240405	100000	8729565	4135	4135	4135	4135	0
524	20240405	095900	8729565	4135	4135	4135	4135	0
525	20240405	095800	8729565	4135	4135	4135	4135	0
526	20240405	095700	8729565	4135	4135	4135	4135	0
527	20240405	095600	8729565	4135	4130	4140	4130	11
528	20240405	095500	8684080	4135	4135	4135	4135	0
529	20240405	095400	8684080	4135	4130	4135	4120	191
530	20240405	095300	7895590	4135	4135	4135	4135	122
531	20240405	095200	7391120	4140	4140	4140	4140	0
532	20240405	095100	7391120	4140	4140	4140	4140	0
533	20240405	095000	7391120	4140	4140	4140	4140	274
534	20240405	094900	6256760	4135	4135	4135	4135	0
535	20240405	094800	6256760	4135	4135	4135	4135	12
536	20240405	094700	6207140	4135	4135	4135	4135	0
537	20240405	094600	6207140	4135	4135	4135	4135	0
538	20240405	094500	6207140	4135	4140	4140	4135	27
539	20240405	094400	6095370	4140	4140	4140	4140	0
540	20240405	094300	6095370	4140	4140	4140	4140	0
541	20240405	094200	6095370	4140	4140	4140	4140	0
542	20240405	094100	6095370	4140	4140	4140	4140	0
543	20240405	094000	6095370	4140	4140	4140	4140	0
544	20240405	093900	6095370	4140	4140	4140	4140	0
545	20240405	093800	6095370	4140	4140	4140	4140	0
546	20240405	093700	6095370	4140	4140	4140	4140	0
547	20240405	093600	6095370	4140	4140	4140	4140	0
548	20240405	093500	6095370	4140	4140	4140	4140	0
549	20240405	093400	6095370	4140	4140	4140	4140	0
550	20240405	093300	6095370	4140	4140	4140	4140	0
551	20240405	093200	6095370	4140	4140	4140	4140	0
552	20240405	093100	6095370	4140	4140	4140	4140	1
553	20240405	093000	6091230	4135	4135	4135	4135	0
554	20240405	092900	6091230	4135	4135	4135	4135	100
555	20240405	092800	5677730	4140	4140	4140	4140	0
556	20240405	092700	5677730	4140	4140	4140	4140	0
557	20240405	092600	5677730	4140	4140	4140	4140	0
558	20240405	092500	5677730	4140	4140	4140	4140	0
559	20240405	092400	5677730	4140	4140	4140	4140	0
560	20240405	092300	5677730	4140	4140	4140	4140	0
561	20240405	092200	5677730	4140	4140	4140	4140	0
562	20240405	092100	5677730	4140	4140	4140	4140	2
563	20240405	092000	5669450	4140	4140	4140	4140	0
564	20240405	091900	5669450	4140	4140	4140	4140	27
565	20240405	091800	5557670	4140	4135	4140	4135	40
566	20240405	091700	5392260	4130	4130	4130	4130	0
567	20240405	091600	5392260	4130	4130	4130	4130	27
568	20240405	091500	5280750	4135	4135	4135	4135	0
569	20240405	091400	5280750	4135	4135	4135	4135	0
570	20240405	091300	5280750	4135	4135	4135	4135	0
571	20240405	091200	5280750	4135	4135	4135	4135	48
572	20240405	091100	5082270	4140	4140	4140	4140	0
573	20240405	091000	5082270	4140	4140	4140	4140	6
574	20240405	090900	5057430	4135	4130	4135	4130	54
575	20240405	090800	4834145	4135	4135	4135	4135	0
576	20240405	090700	4834145	4135	4135	4135	4135	25
577	20240405	090600	4730770	4135	4135	4135	4135	0
578	20240405	090500	4730770	4135	4140	4140	4135	39
579	20240405	090400	4569350	4140	4135	4140	4135	40
580	20240405	090300	4403835	4135	4135	4135	4135	0
581	20240405	090200	4403835	4135	4135	4135	4135	1
582	20240405	090100	4399700	4130	4135	4135	4130	999
583	20240405	090000	268845	4140	4140	4140	4135	25