KissMeData/016610/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	190200	125233500	4135	4135	4135	4135	629
3	20240424	190100	125233500	4135	4135	4135	4135	0
4	20240424	190000	125233500	4135	4135	4135	4135	0
5	20240424	185900	125233500	4135	4135	4135	4135	0
6	20240424	185800	125233500	4135	4135	4135	4135	0
7	20240424	185700	125233500	4135	4135	4135	4135	0
8	20240424	185600	125233500	4135	4135	4135	4135	0
9	20240424	185500	125233500	4135	4135	4135	4135	0
10	20240424	185400	125233500	4135	4135	4135	4135	0
11	20240424	185300	125233500	4135	4135	4135	4135	0
12	20240424	185200	125233500	4135	4135	4135	4135	0
13	20240424	185100	125233500	4135	4135	4135	4135	0
14	20240424	185000	125233500	4135	4135	4135	4135	0
15	20240424	184900	125233500	4135	4135	4135	4135	0
16	20240424	184800	125233500	4135	4135	4135	4135	0
17	20240424	184700	125233500	4135	4135	4135	4135	0
18	20240424	184600	125233500	4135	4135	4135	4135	0
19	20240424	184500	125233500	4135	4135	4135	4135	0
20	20240424	184400	125233500	4135	4135	4135	4135	0
21	20240424	184300	125233500	4135	4135	4135	4135	0
22	20240424	184200	125233500	4135	4135	4135	4135	0
23	20240424	184100	125233500	4135	4135	4135	4135	0
24	20240424	184000	125233500	4135	4135	4135	4135	0
25	20240424	183900	125233500	4135	4135	4135	4135	0
26	20240424	183800	125233500	4135	4135	4135	4135	0
27	20240424	183700	125233500	4135	4135	4135	4135	0
28	20240424	183600	125233500	4135	4135	4135	4135	0
29	20240424	183500	125233500	4135	4135	4135	4135	0
30	20240424	183400	125233500	4135	4135	4135	4135	0
31	20240424	183300	125233500	4135	4135	4135	4135	0
32	20240424	183200	125233500	4135	4135	4135	4135	629
33	20240424	183100	125233500	4135	4135	4135	4135	0
34	20240424	183000	125233500	4135	4135	4135	4135	0
35	20240424	182900	125233500	4135	4135	4135	4135	0
36	20240424	182800	125233500	4135	4135	4135	4135	0
37	20240424	182700	125233500	4135	4135	4135	4135	0
38	20240424	182600	125233500	4135	4135	4135	4135	0
39	20240424	182500	125233500	4135	4135	4135	4135	0
40	20240424	182400	125233500	4135	4135	4135	4135	0
41	20240424	182300	125233500	4135	4135	4135	4135	0
42	20240424	182200	125233500	4135	4135	4135	4135	0
43	20240424	182100	125233500	4135	4135	4135	4135	0
44	20240424	182000	125233500	4135	4135	4135	4135	0
45	20240424	181900	125233500	4135	4135	4135	4135	0
46	20240424	181800	125233500	4135	4135	4135	4135	0
47	20240424	181700	125233500	4135	4135	4135	4135	0
48	20240424	181600	125233500	4135	4135	4135	4135	0
49	20240424	181500	125233500	4135	4135	4135	4135	0
50	20240424	181400	125233500	4135	4135	4135	4135	0
51	20240424	181300	125233500	4135	4135	4135	4135	0
52	20240424	181200	125233500	4135	4135	4135	4135	0
53	20240424	181100	125233500	4135	4135	4135	4135	0
54	20240424	181000	125233500	4135	4135	4135	4135	0
55	20240424	180900	125233500	4135	4135	4135	4135	0
56	20240424	180800	125233500	4135	4135	4135	4135	0
57	20240424	180700	125233500	4135	4135	4135	4135	0
58	20240424	180600	125233500	4135	4135	4135	4135	0
59	20240424	180500	125233500	4135	4135	4135	4135	0
60	20240424	180400	125233500	4135	4135	4135	4135	0
61	20240424	180300	125233500	4135	4135	4135	4135	0
62	20240424	180200	125233500	4135	4135	4135	4135	629
63	20240424	180100	125233500	4135	4135	4135	4135	0
64	20240424	180000	125233500	4135	4135	4135	4135	0
65	20240424	175900	125233500	4135	4135	4135	4135	0
66	20240424	175800	125233500	4135	4135	4135	4135	0
67	20240424	175700	125233500	4135	4135	4135	4135	0
68	20240424	175600	125233500	4135	4135	4135	4135	0
69	20240424	175500	125233500	4135	4135	4135	4135	0
70	20240424	175400	125233500	4135	4135	4135	4135	0
71	20240424	175300	125233500	4135	4135	4135	4135	0
72	20240424	175200	125233500	4135	4135	4135	4135	0
73	20240424	175100	125233500	4135	4135	4135	4135	0
74	20240424	175000	125233500	4135	4135	4135	4135	0
75	20240424	174900	125233500	4135	4135	4135	4135	0
76	20240424	174800	125233500	4135	4135	4135	4135	0
77	20240424	174700	125233500	4135	4135	4135	4135	0
78	20240424	174600	125233500	4135	4135	4135	4135	0
79	20240424	174500	125233500	4135	4135	4135	4135	0
80	20240424	174400	125233500	4135	4135	4135	4135	0
81	20240424	174300	125233500	4135	4135	4135	4135	0
82	20240424	174200	125233500	4135	4135	4135	4135	0
83	20240424	174100	125233500	4135	4135	4135	4135	0
84	20240424	174000	125233500	4135	4135	4135	4135	0
85	20240424	173900	125233500	4135	4135	4135	4135	0
86	20240424	173800	125233500	4135	4135	4135	4135	0
87	20240424	173700	125233500	4135	4135	4135	4135	0
88	20240424	173600	125233500	4135	4135	4135	4135	0
89	20240424	173500	125233500	4135	4135	4135	4135	0
90	20240424	173400	125233500	4135	4135	4135	4135	0
91	20240424	173300	125233500	4135	4135	4135	4135	0
92	20240424	173200	125233500	4135	4135	4135	4135	629
93	20240424	173100	125233500	4135	4135	4135	4135	0
94	20240424	173000	125233500	4135	4135	4135	4135	0
95	20240424	172900	125233500	4135	4135	4135	4135	0
96	20240424	172800	125233500	4135	4135	4135	4135	0
97	20240424	172700	125233500	4135	4135	4135	4135	0
98	20240424	172600	125233500	4135	4135	4135	4135	0
99	20240424	172500	125233500	4135	4135	4135	4135	0
100	20240424	172400	125233500	4135	4135	4135	4135	0
101	20240424	172300	125233500	4135	4135	4135	4135	0
102	20240424	172200	125233500	4135	4135	4135	4135	0
103	20240424	172100	125233500	4135	4135	4135	4135	0
104	20240424	172000	125233500	4135	4135	4135	4135	0
105	20240424	171900	125233500	4135	4135	4135	4135	0
106	20240424	171800	125233500	4135	4135	4135	4135	0
107	20240424	171700	125233500	4135	4135	4135	4135	0
108	20240424	171600	125233500	4135	4135	4135	4135	0
109	20240424	171500	125233500	4135	4135	4135	4135	0
110	20240424	171400	125233500	4135	4135	4135	4135	0
111	20240424	171300	125233500	4135	4135	4135	4135	0
112	20240424	171200	125233500	4135	4135	4135	4135	0
113	20240424	171100	125233500	4135	4135	4135	4135	0
114	20240424	171000	125233500	4135	4135	4135	4135	0
115	20240424	170900	125233500	4135	4135	4135	4135	0
116	20240424	170800	125233500	4135	4135	4135	4135	0
117	20240424	170700	125233500	4135	4135	4135	4135	0
118	20240424	170600	125233500	4135	4135	4135	4135	0
119	20240424	170500	125233500	4135	4135	4135	4135	0
120	20240424	170400	125233500	4135	4135	4135	4135	0
121	20240424	170300	125233500	4135	4135	4135	4135	0
122	20240424	170200	125233500	4135	4135	4135	4135	629
123	20240424	170100	125233500	4135	4135	4135	4135	0
124	20240424	170000	125233500	4135	4135	4135	4135	0
125	20240424	165900	125233500	4135	4135	4135	4135	0
126	20240424	165800	125233500	4135	4135	4135	4135	0
127	20240424	165700	125233500	4135	4135	4135	4135	0
128	20240424	165600	125233500	4135	4135	4135	4135	0
129	20240424	165500	125233500	4135	4135	4135	4135	0
130	20240424	165400	125233500	4135	4135	4135	4135	0
131	20240424	165300	125233500	4135	4135	4135	4135	0
132	20240424	165200	125233500	4135	4135	4135	4135	0
133	20240424	165100	125233500	4135	4135	4135	4135	0
134	20240424	165000	125233500	4135	4135	4135	4135	0
135	20240424	164900	125233500	4135	4135	4135	4135	0
136	20240424	164800	125233500	4135	4135	4135	4135	0
137	20240424	164700	125233500	4135	4135	4135	4135	0
138	20240424	164600	125233500	4135	4135	4135	4135	0
139	20240424	164500	125233500	4135	4135	4135	4135	0
140	20240424	164400	125233500	4135	4135	4135	4135	0
141	20240424	164300	125233500	4135	4135	4135	4135	0
142	20240424	164200	125233500	4135	4135	4135	4135	0
143	20240424	164100	125233500	4135	4135	4135	4135	0
144	20240424	164000	125233500	4135	4135	4135	4135	0
145	20240424	163900	125233500	4135	4135	4135	4135	0
146	20240424	163800	125233500	4135	4135	4135	4135	0
147	20240424	163700	125233500	4135	4135	4135	4135	0
148	20240424	163600	125233500	4135	4135	4135	4135	0
149	20240424	163500	125233500	4135	4135	4135	4135	0
150	20240424	163400	125233500	4135	4135	4135	4135	0
151	20240424	163300	125233500	4135	4135	4135	4135	0
152	20240424	163200	125233500	4135	4135	4135	4135	629
153	20240424	163100	125233500	4135	4135	4135	4135	0
154	20240424	163000	125233500	4135	4135	4135	4135	0
155	20240424	162900	125233500	4135	4135	4135	4135	0
156	20240424	162800	125233500	4135	4135	4135	4135	0
157	20240424	162700	125233500	4135	4135	4135	4135	0
158	20240424	162600	125233500	4135	4135	4135	4135	0
159	20240424	162500	125233500	4135	4135	4135	4135	0
160	20240424	162400	125233500	4135	4135	4135	4135	0
161	20240424	162300	125233500	4135	4135	4135	4135	0
162	20240424	162200	125233500	4135	4135	4135	4135	0
163	20240424	162100	125233500	4135	4135	4135	4135	0
164	20240424	162000	125233500	4135	4135	4135	4135	0
165	20240424	161900	125233500	4135	4135	4135	4135	0
166	20240424	161800	125233500	4135	4135	4135	4135	0
167	20240424	161700	125233500	4135	4135	4135	4135	0
168	20240424	161600	125233500	4135	4135	4135	4135	0
169	20240424	161500	125233500	4135	4135	4135	4135	0
170	20240424	161400	125233500	4135	4135	4135	4135	0
171	20240424	161300	125233500	4135	4135	4135	4135	0
172	20240424	161200	125233500	4135	4135	4135	4135	0
173	20240424	161100	125233500	4135	4135	4135	4135	0
174	20240424	161000	125233500	4135	4135	4135	4135	0
175	20240424	160900	125233500	4135	4135	4135	4135	0
176	20240424	160800	125233500	4135	4135	4135	4135	0
177	20240424	160700	125233500	4135	4135	4135	4135	0
178	20240424	160600	125233500	4135	4135	4135	4135	0
179	20240424	160500	125233500	4135	4135	4135	4135	0
180	20240424	160400	125233500	4135	4135	4135	4135	0
181	20240424	160300	125233500	4135	4135	4135	4135	0
182	20240424	160200	125233500	4135	4135	4135	4135	629
183	20240424	160100	125233500	4135	4135	4135	4135	0
184	20240424	160000	125233500	4135	4135	4135	4135	0
185	20240424	155900	125233500	4135	4135	4135	4135	0
186	20240424	155800	125233500	4135	4135	4135	4135	0
187	20240424	155700	125233500	4135	4135	4135	4135	0
188	20240424	155600	125233500	4135	4135	4135	4135	0
189	20240424	155500	125233500	4135	4135	4135	4135	0
190	20240424	155400	125233500	4135	4135	4135	4135	0
191	20240424	155300	125233500	4135	4135	4135	4135	0
192	20240424	155200	125233500	4135	4135	4135	4135	0
193	20240424	155100	125233500	4135	4135	4135	4135	0
194	20240424	155000	125233500	4135	4135	4135	4135	0
195	20240424	154900	125233500	4135	4135	4135	4135	0
196	20240424	154800	125233500	4135	4135	4135	4135	0
197	20240424	154700	125233500	4135	4135	4135	4135	0
198	20240424	154600	125233500	4135	4135	4135	4135	0
199	20240424	154500	125233500	4135	4135	4135	4135	0
200	20240424	154400	125233500	4135	4135	4135	4135	0
201	20240424	154300	125233500	4135	4135	4135	4135	0
202	20240424	154200	125233500	4135	4135	4135	4135	0
203	20240424	154100	125233500	4135	4135	4135	4135	0
204	20240424	154000	125233500	4135	4135	4135	4135	0
205	20240424	153900	125233500	4135	4135	4135	4135	0
206	20240424	153800	125233500	4135	4135	4135	4135	0
207	20240424	153700	125233500	4135	4135	4135	4135	0
208	20240424	153600	125233500	4135	4135	4135	4135	0
209	20240424	153500	125233500	4135	4135	4135	4135	0
210	20240424	153400	125233500	4135	4135	4135	4135	0
211	20240424	153300	125233500	4135	4135	4135	4135	0
212	20240424	153200	125233500	4135	4135	4135	4135	629
213	20240424	153100	125233500	4135	4135	4135	4135	0
214	20240424	153000	125233500	4135	4135	4135	4135	629
215	20240424	152900	122632585	4125	4125	4125	4125	0
216	20240424	152800	122632585	4125	4125	4125	4125	0
217	20240424	152700	122632585	4125	4125	4125	4125	0
218	20240424	152600	122632585	4125	4125	4125	4125	0
219	20240424	152500	122632585	4125	4125	4125	4125	0
220	20240424	152400	122632585	4125	4125	4125	4125	0
221	20240424	152300	122632585	4125	4125	4125	4125	0
222	20240424	152200	122632585	4125	4125	4125	4125	0
223	20240424	152100	122632585	4125	4125	4125	4125	0
224	20240424	152000	122632585	4125	4125	4125	4125	0
225	20240424	151900	122632585	4125	4130	4130	4125	35
226	20240424	151800	122488195	4135	4130	4135	4130	15
227	20240424	151700	122426215	4135	4135	4135	4135	0
228	20240424	151600	122426215	4135	4135	4135	4135	9
229	20240424	151500	122389000	4130	4130	4130	4130	51
230	20240424	151400	122178370	4130	4130	4130	4130	27
231	20240424	151300	122066860	4130	4130	4130	4130	6
232	20240424	151200	122042080	4130	4135	4135	4130	206
233	20240424	151100	121190300	4130	4130	4130	4130	63
234	20240424	151000	120930110	4130	4130	4130	4130	83
235	20240424	150900	120587320	4130	4130	4130	4130	0
236	20240424	150800	120587320	4130	4130	4130	4130	0
237	20240424	150700	120587320	4130	4130	4130	4130	2440
238	20240424	150600	110510120	4130	4135	4135	4130	32
239	20240424	150500	110377810	4130	4130	4130	4130	0
240	20240424	150400	110377810	4130	4130	4130	4130	0
241	20240424	150300	110377810	4130	4130	4130	4130	0
242	20240424	150200	110377810	4130	4130	4130	4130	0
243	20240424	150100	110377810	4130	4130	4130	4130	0
244	20240424	150000	110377810	4130	4130	4130	4130	0
245	20240424	145900	110377810	4130	4130	4130	4130	0
246	20240424	145800	110377810	4130	4130	4130	4130	0
247	20240424	145700	110377810	4130	4130	4130	4130	0
248	20240424	145600	110377810	4130	4130	4130	4130	0
249	20240424	145500	110377810	4130	4130	4130	4130	3
250	20240424	145400	110365420	4135	4135	4135	4135	53
251	20240424	145300	110146265	4130	4130	4130	4130	0
252	20240424	145200	110146265	4130	4130	4130	4130	0
253	20240424	145100	110146265	4130	4130	4130	4130	0
254	20240424	145000	110146265	4130	4130	4130	4130	0
255	20240424	144900	110146265	4130	4130	4130	4130	0
256	20240424	144800	110146265	4130	4130	4130	4130	0
257	20240424	144700	110146265	4130	4130	4130	4130	0
258	20240424	144600	110146265	4130	4130	4130	4130	0
259	20240424	144500	110146265	4130	4130	4130	4130	0
260	20240424	144400	110146265	4130	4130	4130	4130	3
261	20240424	144300	110133875	4135	4135	4135	4135	49
262	20240424	144200	109931260	4135	4135	4135	4135	0
263	20240424	144100	109931260	4135	4135	4135	4135	0
264	20240424	144000	109931260	4135	4135	4135	4135	0
265	20240424	143900	109931260	4135	4135	4135	4135	0
266	20240424	143800	109931260	4135	4135	4135	4135	0
267	20240424	143700	109931260	4135	4135	4135	4135	0
268	20240424	143600	109931260	4135	4135	4135	4135	0
269	20240424	143500	109931260	4135	4135	4135	4135	0
270	20240424	143400	109931260	4135	4135	4135	4135	0
271	20240424	143300	109931260	4135	4135	4135	4135	5
272	20240424	143200	109910585	4130	4130	4130	4130	0
273	20240424	143100	109910585	4130	4130	4130	4130	0
274	20240424	143000	109910585	4130	4130	4130	4130	0
275	20240424	142900	109910585	4130	4130	4130	4130	0
276	20240424	142800	109910585	4130	4130	4130	4130	0
277	20240424	142700	109910585	4130	4130	4130	4130	0
278	20240424	142600	109910585	4130	4135	4135	4130	76
279	20240424	142500	109596345	4130	4130	4130	4130	0
280	20240424	142400	109596345	4130	4130	4130	4130	0
281	20240424	142300	109596345	4130	4130	4130	4130	0
282	20240424	142200	109596345	4130	4130	4130	4130	0
283	20240424	142100	109596345	4130	4130	4130	4130	0
284	20240424	142000	109596345	4130	4130	4130	4130	0
285	20240424	141900	109596345	4130	4130	4130	4130	45
286	20240424	141800	109410495	4130	4130	4130	4130	0
287	20240424	141700	109410495	4130	4130	4130	4130	0
288	20240424	141600	109410495	4130	4130	4130	4130	0
289	20240424	141500	109410495	4130	4130	4130	4130	0
290	20240424	141400	109410495	4130	4130	4130	4130	0
291	20240424	141300	109410495	4130	4130	4130	4130	0
292	20240424	141200	109410495	4130	4135	4135	4130	58
293	20240424	141100	109170680	4130	4130	4130	4130	0
294	20240424	141000	109170680	4130	4130	4130	4130	0
295	20240424	140900	109170680	4130	4130	4130	4130	11
296	20240424	140800	109125250	4135	4135	4135	4135	0
297	20240424	140700	109125250	4135	4135	4135	4135	0
298	20240424	140600	109125250	4135	4135	4135	4135	0
299	20240424	140500	109125250	4135	4135	4135	4135	0
300	20240424	140400	109125250	4135	4135	4135	4135	0
301	20240424	140300	109125250	4135	4135	4135	4135	0
302	20240424	140200	109125250	4135	4135	4135	4135	0
303	20240424	140100	109125250	4135	4135	4135	4135	0
304	20240424	140000	109125250	4135	4135	4135	4135	0
305	20240424	135900	109125250	4135	4135	4135	4135	0
306	20240424	135800	109125250	4135	4135	4135	4135	0
307	20240424	135700	109125250	4135	4135	4135	4135	0
308	20240424	135600	109125250	4135	4135	4135	4135	0
309	20240424	135500	109125250	4135	4135	4135	4135	1
310	20240424	135400	109121115	4130	4130	4130	4130	0
311	20240424	135300	109121115	4130	4130	4130	4130	0
312	20240424	135200	109121115	4130	4130	4130	4130	0
313	20240424	135100	109121115	4130	4130	4130	4130	0
314	20240424	135000	109121115	4130	4130	4130	4130	0
315	20240424	134900	109121115	4130	4130	4130	4130	0
316	20240424	134800	109121115	4130	4135	4135	4130	26
317	20240424	134700	109013610	4130	4130	4130	4130	0
318	20240424	134600	109013610	4130	4130	4130	4130	0
319	20240424	134500	109013610	4130	4130	4130	4130	0
320	20240424	134400	109013610	4130	4130	4130	4130	0
321	20240424	134300	109013610	4130	4130	4130	4130	0
322	20240424	134200	109013610	4130	4135	4135	4130	60
323	20240424	134100	108765530	4130	4130	4130	4130	0
324	20240424	134000	108765530	4130	4130	4130	4130	0
325	20240424	133900	108765530	4130	4130	4130	4130	0
326	20240424	133800	108765530	4130	4135	4135	4130	3179
327	20240424	133700	95621260	4135	4135	4135	4135	0
328	20240424	133600	95621260	4135	4135	4135	4135	0
329	20240424	133500	95621260	4135	4135	4135	4135	0
330	20240424	133400	95621260	4135	4135	4135	4135	0
331	20240424	133300	95621260	4135	4135	4135	4135	0
332	20240424	133200	95621260	4135	4135	4135	4135	0
333	20240424	133100	95621260	4135	4135	4135	4135	2
334	20240424	133000	95612990	4130	4130	4130	4130	0
335	20240424	132900	95612990	4130	4130	4130	4130	1
336	20240424	132800	95608860	4135	4135	4135	4135	20
337	20240424	132700	95526160	4135	4135	4135	4135	0
338	20240424	132600	95526160	4135	4135	4135	4135	0
339	20240424	132500	95526160	4135	4135	4135	4135	0
340	20240424	132400	95526160	4135	4135	4135	4135	0
341	20240424	132300	95526160	4135	4135	4135	4135	0
342	20240424	132200	95526160	4135	4135	4135	4135	0
343	20240424	132100	95526160	4135	4135	4135	4135	1
344	20240424	132000	95522025	4130	4130	4130	4130	0
345	20240424	131900	95522025	4130	4130	4130	4130	0
346	20240424	131800	95522025	4130	4130	4130	4130	53
347	20240424	131700	95303135	4140	4140	4140	4140	195
348	20240424	131600	94495835	4130	4130	4130	4130	0
349	20240424	131500	94495835	4130	4130	4130	4130	0
350	20240424	131400	94495835	4130	4130	4130	4130	0
351	20240424	131300	94495835	4130	4130	4130	4130	0
352	20240424	131200	94495835	4130	4130	4130	4130	0
353	20240424	131100	94495835	4130	4130	4130	4130	0
354	20240424	131000	94495835	4130	4130	4130	4130	0
355	20240424	130900	94495835	4130	4130	4130	4130	0
356	20240424	130800	94495835	4130	4130	4130	4130	0
357	20240424	130700	94495835	4130	4130	4130	4130	0
358	20240424	130600	94495835	4130	4130	4130	4130	5
359	20240424	130500	94475185	4130	4130	4130	4130	0
360	20240424	130400	94475185	4130	4130	4130	4130	0
361	20240424	130300	94475185	4130	4130	4130	4130	0
362	20240424	130200	94475185	4130	4130	4130	4130	39
363	20240424	130100	94314115	4130	4130	4130	4130	0
364	20240424	130000	94314115	4130	4140	4140	4130	5
365	20240424	125900	94293425	4130	4130	4130	4130	0
366	20240424	125800	94293425	4130	4130	4140	4130	13
367	20240424	125700	94239685	4140	4140	4140	4140	0
368	20240424	125600	94239685	4140	4140	4140	4140	0
369	20240424	125500	94239685	4140	4140	4140	4140	0
370	20240424	125400	94239685	4140	4140	4140	4140	5
371	20240424	125300	94218985	4135	4135	4135	4135	0
372	20240424	125200	94218985	4135	4135	4135	4135	2
373	20240424	125100	94210715	4130	4135	4135	4130	3
374	20240424	125000	94198315	4130	4140	4140	4130	8
375	20240424	124900	94165265	4130	4135	4140	4130	5
376	20240424	124800	94144595	4130	4135	4135	4130	5
377	20240424	124700	94123930	4130	4135	4135	4130	2
378	20240424	124600	94115665	4130	4130	4130	4130	0
379	20240424	124500	94115665	4130	4130	4130	4130	20
380	20240424	124400	94033065	4135	4135	4135	4135	39
381	20240424	124300	93871800	4135	4135	4135	4135	3
382	20240424	124200	93859395	4135	4135	4135	4135	28
383	20240424	124100	93743615	4135	4135	4135	4135	0
384	20240424	124000	93743615	4135	4135	4135	4135	0
385	20240424	123900	93743615	4135	4135	4135	4135	0
386	20240424	123800	93743615	4135	4135	4135	4135	0
387	20240424	123700	93743615	4135	4135	4135	4135	53
388	20240424	123600	93524460	4135	4135	4135	4135	0
389	20240424	123500	93524460	4135	4135	4135	4135	0
390	20240424	123400	93524460	4135	4135	4135	4135	0
391	20240424	123300	93524460	4135	4135	4135	4135	0
392	20240424	123200	93524460	4135	4135	4135	4135	0
393	20240424	123100	93524460	4135	4135	4135	4135	0
394	20240424	123000	93524460	4135	4135	4135	4135	0
395	20240424	122900	93524460	4135	4135	4135	4135	0
396	20240424	122800	93524460	4135	4135	4135	4135	0
397	20240424	122700	93524460	4135	4135	4135	4135	0
398	20240424	122600	93524460	4135	4135	4135	4135	0
399	20240424	122500	93524460	4135	4135	4135	4135	0
400	20240424	122400	93524460	4135	4135	4135	4135	0
401	20240424	122300	93524460	4135	4135	4135	4135	0
402	20240424	122200	93524460	4135	4135	4135	4135	0
403	20240424	122100	93524460	4135	4135	4135	4135	0
404	20240424	122000	93524460	4135	4135	4135	4135	0
405	20240424	121900	93524460	4135	4135	4135	4135	0
406	20240424	121800	93524460	4135	4135	4135	4135	9
407	20240424	121700	93487245	4135	4135	4135	4135	15
408	20240424	121600	93425220	4130	4130	4130	4130	0
409	20240424	121500	93425220	4130	4130	4130	4130	0
410	20240424	121400	93425220	4130	4130	4130	4130	0
411	20240424	121300	93425220	4130	4130	4130	4130	0
412	20240424	121200	93425220	4130	4130	4130	4130	0
413	20240424	121100	93425220	4130	4130	4130	4130	18
414	20240424	121000	93350880	4130	4130	4130	4130	108
415	20240424	120900	92904840	4130	4130	4130	4130	122
416	20240424	120800	92400980	4130	4130	4130	4130	0
417	20240424	120700	92400980	4130	4130	4130	4130	0
418	20240424	120600	92400980	4130	4130	4130	4130	0
419	20240424	120500	92400980	4130	4130	4130	4130	4
420	20240424	120400	92384460	4130	4130	4130	4130	52
421	20240424	120300	92169700	4130	4130	4130	4130	98
422	20240424	120200	91764960	4130	4130	4130	4130	685
423	20240424	120100	88935910	4130	4130	4130	4130	57
424	20240424	120000	88700500	4130	4130	4130	4130	0
425	20240424	115900	88700500	4130	4130	4130	4130	0
426	20240424	115800	88700500	4130	4130	4130	4130	1500
427	20240424	115700	82505500	4130	4130	4130	4130	0
428	20240424	115600	82505500	4130	4130	4130	4130	0
429	20240424	115500	82505500	4130	4130	4130	4130	17
430	20240424	115400	82435290	4130	4130	4130	4130	0
431	20240424	115300	82435290	4130	4130	4130	4130	0
432	20240424	115200	82435290	4130	4130	4130	4130	0
433	20240424	115100	82435290	4130	4130	4130	4130	0
434	20240424	115000	82435290	4130	4130	4130	4130	100
435	20240424	114900	82022290	4130	4130	4130	4130	4
436	20240424	114800	82005770	4130	4130	4130	4130	950
437	20240424	114700	78082270	4130	4130	4130	4130	0
438	20240424	114600	78082270	4130	4130	4130	4130	1
439	20240424	114500	78078140	4130	4130	4130	4130	0
440	20240424	114400	78078140	4130	4130	4130	4130	0
441	20240424	114300	78078140	4130	4130	4130	4130	0
442	20240424	114200	78078140	4130	4130	4130	4130	1
443	20240424	114100	78074010	4130	4130	4130	4130	0
444	20240424	114000	78074010	4130	4130	4130	4130	0
445	20240424	113900	78074010	4130	4130	4130	4130	0
446	20240424	113800	78074010	4130	4130	4130	4130	0
447	20240424	113700	78074010	4130	4130	4130	4130	0
448	20240424	113600	78074010	4130	4130	4130	4130	0
449	20240424	113500	78074010	4130	4130	4130	4130	1
450	20240424	113400	78069880	4130	4130	4130	4130	0
451	20240424	113300	78069880	4130	4130	4130	4130	0
452	20240424	113200	78069880	4130	4130	4130	4130	0
453	20240424	113100	78069880	4130	4130	4130	4130	50
454	20240424	113000	77863380	4130	4130	4130	4130	0
455	20240424	112900	77863380	4130	4130	4130	4130	0
456	20240424	112800	77863380	4130	4130	4130	4130	0
457	20240424	112700	77863380	4130	4130	4130	4130	0
458	20240424	112600	77863380	4130	4130	4130	4130	63
459	20240424	112500	77603190	4130	4130	4130	4130	0
460	20240424	112400	77603190	4130	4130	4130	4130	0
461	20240424	112300	77603190	4130	4130	4130	4130	0
462	20240424	112200	77603190	4130	4130	4130	4130	0
463	20240424	112100	77603190	4130	4130	4130	4130	0
464	20240424	112000	77603190	4130	4130	4130	4130	0
465	20240424	111900	77603190	4130	4130	4130	4130	0
466	20240424	111800	77603190	4130	4130	4130	4130	0
467	20240424	111700	77603190	4130	4130	4130	4130	0
468	20240424	111600	77603190	4130	4130	4130	4130	9
469	20240424	111500	77566020	4130	4130	4130	4130	0
470	20240424	111400	77566020	4130	4130	4130	4130	21
471	20240424	111300	77479290	4130	4130	4130	4130	420
472	20240424	111200	75744690	4130	4130	4130	4130	0
473	20240424	111100	75744690	4130	4125	4130	4125	240
474	20240424	111000	74753495	4125	4125	4125	4125	0
475	20240424	110900	74753495	4125	4125	4125	4125	4
476	20240424	110800	74736995	4130	4130	4130	4130	115
477	20240424	110700	74262045	4130	4130	4130	4130	1000
478	20240424	110600	70132045	4120	4125	4125	4120	1307
479	20240424	110500	64740875	4120	4125	4125	4120	257
480	20240424	110400	63680775	4115	4135	4135	4115	9384
481	20240424	110300	24973985	4135	4135	4135	4135	0
482	20240424	110200	24973985	4135	4140	4140	4135	52
483	20240424	110100	24758715	4140	4140	4140	4140	0
484	20240424	110000	24758715	4140	4140	4140	4140	0
485	20240424	105900	24758715	4140	4145	4145	4140	177
486	20240424	105800	24025075	4145	4145	4145	4145	0
487	20240424	105700	24025075	4145	4145	4145	4145	0
488	20240424	105600	24025075	4145	4145	4145	4145	0
489	20240424	105500	24025075	4145	4145	4145	4145	0
490	20240424	105400	24025075	4145	4145	4145	4145	0
491	20240424	105300	24025075	4145	4145	4145	4145	0
492	20240424	105200	24025075	4145	4145	4145	4145	0
493	20240424	105100	24025075	4145	4145	4145	4145	0
494	20240424	105000	24025075	4145	4145	4145	4145	0
495	20240424	104900	24025075	4145	4145	4145	4145	0
496	20240424	104800	24025075	4145	4145	4145	4145	0
497	20240424	104700	24025075	4145	4145	4145	4145	9
498	20240424	104600	23987770	4145	4145	4145	4145	0
499	20240424	104500	23987770	4145	4145	4145	4145	0
500	20240424	104400	23987770	4145	4145	4145	4145	0
501	20240424	104300	23987770	4145	4145	4145	4145	0
502	20240424	104200	23987770	4145	4145	4145	4145	0
503	20240424	104100	23987770	4145	4145	4145	4145	0
504	20240424	104000	23987770	4145	4145	4145	4145	0
505	20240424	103900	23987770	4145	4145	4145	4145	0
506	20240424	103800	23987770	4145	4145	4145	4145	0
507	20240424	103700	23987770	4145	4145	4145	4145	0
508	20240424	103600	23987770	4145	4145	4145	4145	1
509	20240424	103500	23983625	4145	4145	4145	4145	12
510	20240424	103400	23933885	4145	4145	4145	4145	4
511	20240424	103300	23917305	4145	4145	4145	4145	0
512	20240424	103200	23917305	4145	4145	4145	4145	0
513	20240424	103100	23917305	4145	4145	4145	4145	0
514	20240424	103000	23917305	4145	4145	4145	4145	0
515	20240424	102900	23917305	4145	4145	4145	4145	2
516	20240424	102800	23909015	4145	4145	4145	4145	11
517	20240424	102700	23863420	4145	4145	4145	4145	0
518	20240424	102600	23863420	4145	4145	4145	4145	1
519	20240424	102500	23859275	4145	4145	4145	4145	0
520	20240424	102400	23859275	4145	4145	4145	4145	0
521	20240424	102300	23859275	4145	4140	4145	4140	180
522	20240424	102200	23113985	4145	4145	4145	4145	0
523	20240424	102100	23113985	4145	4145	4145	4145	0
524	20240424	102000	23113985	4145	4145	4145	4145	0
525	20240424	101900	23113985	4145	4145	4145	4145	0
526	20240424	101800	23113985	4145	4145	4145	4145	0
527	20240424	101700	23113985	4145	4145	4145	4145	0
528	20240424	101600	23113985	4145	4145	4145	4145	5
529	20240424	101500	23093260	4130	4140	4140	4130	3000
530	20240424	101400	10694200	4140	4140	4140	4140	0
531	20240424	101300	10694200	4140	4140	4140	4140	4
532	20240424	101200	10677640	4140	4140	4140	4140	0
533	20240424	101100	10677640	4140	4140	4140	4140	0
534	20240424	101000	10677640	4140	4140	4140	4140	0
535	20240424	100900	10677640	4140	4140	4140	4140	0
536	20240424	100800	10677640	4140	4140	4140	4140	0
537	20240424	100700	10677640	4140	4140	4140	4140	62
538	20240424	100600	10420960	4135	4135	4135	4135	1000
539	20240424	100500	6285960	4145	4145	4145	4145	3
540	20240424	100400	6273525	4145	4145	4145	4145	0
541	20240424	100300	6273525	4145	4145	4145	4145	0
542	20240424	100200	6273525	4145	4145	4145	4145	1
543	20240424	100100	6269380	4140	4140	4140	4140	0
544	20240424	100000	6269380	4140	4140	4140	4140	0
545	20240424	095900	6269380	4140	4140	4140	4140	76
546	20240424	095800	5954740	4140	4140	4140	4140	0
547	20240424	095700	5954740	4140	4140	4140	4140	15
548	20240424	095600	5892640	4145	4145	4145	4145	0
549	20240424	095500	5892640	4145	4140	4145	4140	213
550	20240424	095400	5010815	4140	4140	4140	4140	0
551	20240424	095300	5010815	4140	4140	4140	4140	0
552	20240424	095200	5010815	4140	4140	4140	4140	7
553	20240424	095100	4981835	4140	4140	4140	4140	0
554	20240424	095000	4981835	4140	4140	4140	4140	0
555	20240424	094900	4981835	4140	4140	4140	4140	1
556	20240424	094800	4977695	4145	4145	4145	4145	0
557	20240424	094700	4977695	4145	4145	4145	4145	2
558	20240424	094600	4969405	4145	4145	4145	4145	0
559	20240424	094500	4969405	4145	4145	4145	4145	0
560	20240424	094400	4969405	4145	4145	4145	4145	2
561	20240424	094300	4961115	4140	4140	4140	4140	0
562	20240424	094200	4961115	4140	4140	4140	4140	0
563	20240424	094100	4961115	4140	4140	4140	4140	0
564	20240424	094000	4961115	4140	4140	4140	4140	13
565	20240424	093900	4907295	4145	4145	4145	4145	0
566	20240424	093800	4907295	4145	4145	4145	4145	1
567	20240424	093700	4903150	4145	4145	4145	4145	0
568	20240424	093600	4903150	4145	4145	4145	4145	4
569	20240424	093500	4886570	4145	4145	4145	4145	1
570	20240424	093400	4882425	4145	4145	4145	4145	0
571	20240424	093300	4882425	4145	4145	4145	4145	1
572	20240424	093200	4878280	4135	4135	4135	4135	0
573	20240424	093100	4878280	4135	4135	4135	4135	3
574	20240424	093000	4865875	4140	4140	4140	4140	20
575	20240424	092900	4783075	4140	4140	4140	4140	1000
576	20240424	092800	643075	4140	4140	4140	4140	1
577	20240424	092700	638935	4140	4145	4145	4140	29
578	20240424	092600	518810	4150	4150	4150	4150	0
579	20240424	092500	518810	4150	4150	4150	4150	7
580	20240424	092400	489760	4150	4150	4150	4150	0
581	20240424	092300	489760	4150	4150	4150	4150	0
582	20240424	092200	489760	4150	4150	4150	4150	0
583	20240424	092100	489760	4150	4150	4150	4150	0
584	20240424	092000	489760	4150	4150	4150	4150	10
585	20240424	091900	448260	4150	4150	4150	4150	0
586	20240424	091800	448260	4150	4150	4150	4150	0
587	20240424	091700	448260	4150	4150	4150	4150	0
588	20240424	091600	448260	4150	4150	4150	4150	0
589	20240424	091500	448260	4150	4155	4155	4150	14
590	20240424	091400	390155	4155	4155	4155	4155	4
591	20240424	091300	373535	4160	4160	4160	4160	0
592	20240424	091200	373535	4160	4160	4160	4160	0
593	20240424	091100	373535	4160	4160	4160	4160	0
594	20240424	091000	373535	4160	4140	4160	4140	33
595	20240424	090900	236550	4150	4150	4150	4150	0
596	20240424	090800	236550	4150	4150	4150	4150	0
597	20240424	090700	236550	4150	4150	4150	4150	5
598	20240424	090600	215800	4150	4150	4150	4150	1
599	20240424	090500	211650	4150	4150	4150	4150	0
600	20240424	090400	211650	4150	4150	4150	4150	0
601	20240424	090300	211650	4150	4150	4150	4150	0
602	20240424	090200	211650	4150	4150	4150	4150	0
603	20240424	090100	211650	4150	4150	4150	4150	0
604	20240424	090000	211650	4150	4150	4150	4150	51