KissMeData/126600/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	195900	350790745	4165	4165	4165	4165	788
3	20240402	195800	350790745	4165	4165	4165	4165	0
4	20240402	195700	350790745	4165	4165	4165	4165	0
5	20240402	195600	350790745	4165	4165	4165	4165	0
6	20240402	195500	350790745	4165	4165	4165	4165	0
7	20240402	195400	350790745	4165	4165	4165	4165	0
8	20240402	195300	350790745	4165	4165	4165	4165	0
9	20240402	195200	350790745	4165	4165	4165	4165	0
10	20240402	195100	350790745	4165	4165	4165	4165	0
11	20240402	195000	350790745	4165	4165	4165	4165	0
12	20240402	194900	350790745	4165	4165	4165	4165	0
13	20240402	194800	350790745	4165	4165	4165	4165	0
14	20240402	194700	350790745	4165	4165	4165	4165	0
15	20240402	194600	350790745	4165	4165	4165	4165	0
16	20240402	194500	350790745	4165	4165	4165	4165	0
17	20240402	194400	350790745	4165	4165	4165	4165	0
18	20240402	194300	350790745	4165	4165	4165	4165	0
19	20240402	194200	350790745	4165	4165	4165	4165	0
20	20240402	194100	350790745	4165	4165	4165	4165	0
21	20240402	194000	350790745	4165	4165	4165	4165	0
22	20240402	193900	350790745	4165	4165	4165	4165	0
23	20240402	193800	350790745	4165	4165	4165	4165	0
24	20240402	193700	350790745	4165	4165	4165	4165	0
25	20240402	193600	350790745	4165	4165	4165	4165	0
26	20240402	193500	350790745	4165	4165	4165	4165	0
27	20240402	193400	350790745	4165	4165	4165	4165	0
28	20240402	193300	350790745	4165	4165	4165	4165	0
29	20240402	193200	350790745	4165	4165	4165	4165	0
30	20240402	193100	350790745	4165	4165	4165	4165	0
31	20240402	193000	350790745	4165	4165	4165	4165	0
32	20240402	192900	350790745	4165	4165	4165	4165	788
33	20240402	192800	350790745	4165	4165	4165	4165	0
34	20240402	192700	350790745	4165	4165	4165	4165	0
35	20240402	192600	350790745	4165	4165	4165	4165	0
36	20240402	192500	350790745	4165	4165	4165	4165	0
37	20240402	192400	350790745	4165	4165	4165	4165	0
38	20240402	192300	350790745	4165	4165	4165	4165	0
39	20240402	192200	350790745	4165	4165	4165	4165	0
40	20240402	192100	350790745	4165	4165	4165	4165	0
41	20240402	192000	350790745	4165	4165	4165	4165	0
42	20240402	191900	350790745	4165	4165	4165	4165	0
43	20240402	191800	350790745	4165	4165	4165	4165	0
44	20240402	191700	350790745	4165	4165	4165	4165	0
45	20240402	191600	350790745	4165	4165	4165	4165	0
46	20240402	191500	350790745	4165	4165	4165	4165	0
47	20240402	191400	350790745	4165	4165	4165	4165	0
48	20240402	191300	350790745	4165	4165	4165	4165	0
49	20240402	191200	350790745	4165	4165	4165	4165	0
50	20240402	191100	350790745	4165	4165	4165	4165	0
51	20240402	191000	350790745	4165	4165	4165	4165	0
52	20240402	190900	350790745	4165	4165	4165	4165	0
53	20240402	190800	350790745	4165	4165	4165	4165	0
54	20240402	190700	350790745	4165	4165	4165	4165	0
55	20240402	190600	350790745	4165	4165	4165	4165	0
56	20240402	190500	350790745	4165	4165	4165	4165	0
57	20240402	190400	350790745	4165	4165	4165	4165	0
58	20240402	190300	350790745	4165	4165	4165	4165	0
59	20240402	190200	350790745	4165	4165	4165	4165	0
60	20240402	190100	350790745	4165	4165	4165	4165	0
61	20240402	190000	350790745	4165	4165	4165	4165	0
62	20240402	185900	350790745	4165	4165	4165	4165	788
63	20240402	185800	350790745	4165	4165	4165	4165	0
64	20240402	185700	350790745	4165	4165	4165	4165	0
65	20240402	185600	350790745	4165	4165	4165	4165	0
66	20240402	185500	350790745	4165	4165	4165	4165	0
67	20240402	185400	350790745	4165	4165	4165	4165	0
68	20240402	185300	350790745	4165	4165	4165	4165	0
69	20240402	185200	350790745	4165	4165	4165	4165	0
70	20240402	185100	350790745	4165	4165	4165	4165	0
71	20240402	185000	350790745	4165	4165	4165	4165	0
72	20240402	184900	350790745	4165	4165	4165	4165	0
73	20240402	184800	350790745	4165	4165	4165	4165	0
74	20240402	184700	350790745	4165	4165	4165	4165	0
75	20240402	184600	350790745	4165	4165	4165	4165	0
76	20240402	184500	350790745	4165	4165	4165	4165	0
77	20240402	184400	350790745	4165	4165	4165	4165	0
78	20240402	184300	350790745	4165	4165	4165	4165	0
79	20240402	184200	350790745	4165	4165	4165	4165	0
80	20240402	184100	350790745	4165	4165	4165	4165	0
81	20240402	184000	350790745	4165	4165	4165	4165	0
82	20240402	183900	350790745	4165	4165	4165	4165	0
83	20240402	183800	350790745	4165	4165	4165	4165	0
84	20240402	183700	350790745	4165	4165	4165	4165	0
85	20240402	183600	350790745	4165	4165	4165	4165	0
86	20240402	183500	350790745	4165	4165	4165	4165	0
87	20240402	183400	350790745	4165	4165	4165	4165	0
88	20240402	183300	350790745	4165	4165	4165	4165	0
89	20240402	183200	350790745	4165	4165	4165	4165	0
90	20240402	183100	350790745	4165	4165	4165	4165	0
91	20240402	183000	350790745	4165	4165	4165	4165	0
92	20240402	182900	350790745	4165	4165	4165	4165	788
93	20240402	182800	350790745	4165	4165	4165	4165	0
94	20240402	182700	350790745	4165	4165	4165	4165	0
95	20240402	182600	350790745	4165	4165	4165	4165	0
96	20240402	182500	350790745	4165	4165	4165	4165	0
97	20240402	182400	350790745	4165	4165	4165	4165	0
98	20240402	182300	350790745	4165	4165	4165	4165	0
99	20240402	182200	350790745	4165	4165	4165	4165	0
100	20240402	182100	350790745	4165	4165	4165	4165	0
101	20240402	182000	350790745	4165	4165	4165	4165	0
102	20240402	181900	350790745	4165	4165	4165	4165	0
103	20240402	181800	350790745	4165	4165	4165	4165	0
104	20240402	181700	350790745	4165	4165	4165	4165	0
105	20240402	181600	350790745	4165	4165	4165	4165	0
106	20240402	181500	350790745	4165	4165	4165	4165	0
107	20240402	181400	350790745	4165	4165	4165	4165	0
108	20240402	181300	350790745	4165	4165	4165	4165	0
109	20240402	181200	350790745	4165	4165	4165	4165	0
110	20240402	181100	350790745	4165	4165	4165	4165	0
111	20240402	181000	350790745	4165	4165	4165	4165	0
112	20240402	180900	350790745	4165	4165	4165	4165	0
113	20240402	180800	350790745	4165	4165	4165	4165	0
114	20240402	180700	350790745	4165	4165	4165	4165	0
115	20240402	180600	350790745	4165	4165	4165	4165	0
116	20240402	180500	350790745	4165	4165	4165	4165	0
117	20240402	180400	350790745	4165	4165	4165	4165	0
118	20240402	180300	350790745	4165	4165	4165	4165	0
119	20240402	180200	350790745	4165	4165	4165	4165	0
120	20240402	180100	350790745	4165	4165	4165	4165	0
121	20240402	180000	350790745	4165	4165	4165	4165	0
122	20240402	175900	350790745	4165	4165	4165	4165	788
123	20240402	175800	350790745	4165	4165	4165	4165	0
124	20240402	175700	350790745	4165	4165	4165	4165	0
125	20240402	175600	350790745	4165	4165	4165	4165	0
126	20240402	175500	350790745	4165	4165	4165	4165	0
127	20240402	175400	350790745	4165	4165	4165	4165	0
128	20240402	175300	350790745	4165	4165	4165	4165	0
129	20240402	175200	350790745	4165	4165	4165	4165	0
130	20240402	175100	350790745	4165	4165	4165	4165	0
131	20240402	175000	350790745	4165	4165	4165	4165	0
132	20240402	174900	350790745	4165	4165	4165	4165	0
133	20240402	174800	350790745	4165	4165	4165	4165	0
134	20240402	174700	350790745	4165	4165	4165	4165	0
135	20240402	174600	350790745	4165	4165	4165	4165	0
136	20240402	174500	350790745	4165	4165	4165	4165	0
137	20240402	174400	350790745	4165	4165	4165	4165	0
138	20240402	174300	350790745	4165	4165	4165	4165	0
139	20240402	174200	350790745	4165	4165	4165	4165	0
140	20240402	174100	350790745	4165	4165	4165	4165	0
141	20240402	174000	350790745	4165	4165	4165	4165	0
142	20240402	173900	350790745	4165	4165	4165	4165	0
143	20240402	173800	350790745	4165	4165	4165	4165	0
144	20240402	173700	350790745	4165	4165	4165	4165	0
145	20240402	173600	350790745	4165	4165	4165	4165	0
146	20240402	173500	350790745	4165	4165	4165	4165	0
147	20240402	173400	350790745	4165	4165	4165	4165	0
148	20240402	173300	350790745	4165	4165	4165	4165	0
149	20240402	173200	350790745	4165	4165	4165	4165	0
150	20240402	173100	350790745	4165	4165	4165	4165	0
151	20240402	173000	350790745	4165	4165	4165	4165	0
152	20240402	172900	350790745	4165	4165	4165	4165	788
153	20240402	172800	350790745	4165	4165	4165	4165	0
154	20240402	172700	350790745	4165	4165	4165	4165	0
155	20240402	172600	350790745	4165	4165	4165	4165	0
156	20240402	172500	350790745	4165	4165	4165	4165	0
157	20240402	172400	350790745	4165	4165	4165	4165	0
158	20240402	172300	350790745	4165	4165	4165	4165	0
159	20240402	172200	350790745	4165	4165	4165	4165	0
160	20240402	172100	350790745	4165	4165	4165	4165	0
161	20240402	172000	350790745	4165	4165	4165	4165	0
162	20240402	171900	350790745	4165	4165	4165	4165	0
163	20240402	171800	350790745	4165	4165	4165	4165	0
164	20240402	171700	350790745	4165	4165	4165	4165	0
165	20240402	171600	350790745	4165	4165	4165	4165	0
166	20240402	171500	350790745	4165	4165	4165	4165	0
167	20240402	171400	350790745	4165	4165	4165	4165	0
168	20240402	171300	350790745	4165	4165	4165	4165	0
169	20240402	171200	350790745	4165	4165	4165	4165	0
170	20240402	171100	350790745	4165	4165	4165	4165	0
171	20240402	171000	350790745	4165	4165	4165	4165	0
172	20240402	170900	350790745	4165	4165	4165	4165	0
173	20240402	170800	350790745	4165	4165	4165	4165	0
174	20240402	170700	350790745	4165	4165	4165	4165	0
175	20240402	170600	350790745	4165	4165	4165	4165	0
176	20240402	170500	350790745	4165	4165	4165	4165	0
177	20240402	170400	350790745	4165	4165	4165	4165	0
178	20240402	170300	350790745	4165	4165	4165	4165	0
179	20240402	170200	350790745	4165	4165	4165	4165	0
180	20240402	170100	350790745	4165	4165	4165	4165	0
181	20240402	170000	350790745	4165	4165	4165	4165	0
182	20240402	165900	350790745	4165	4165	4165	4165	788
183	20240402	165800	350790745	4165	4165	4165	4165	0
184	20240402	165700	350790745	4165	4165	4165	4165	0
185	20240402	165600	350790745	4165	4165	4165	4165	0
186	20240402	165500	350790745	4165	4165	4165	4165	0
187	20240402	165400	350790745	4165	4165	4165	4165	0
188	20240402	165300	350790745	4165	4165	4165	4165	0
189	20240402	165200	350790745	4165	4165	4165	4165	0
190	20240402	165100	350790745	4165	4165	4165	4165	0
191	20240402	165000	350790745	4165	4165	4165	4165	0
192	20240402	164900	350790745	4165	4165	4165	4165	0
193	20240402	164800	350790745	4165	4165	4165	4165	0
194	20240402	164700	350790745	4165	4165	4165	4165	0
195	20240402	164600	350790745	4165	4165	4165	4165	0
196	20240402	164500	350790745	4165	4165	4165	4165	0
197	20240402	164400	350790745	4165	4165	4165	4165	0
198	20240402	164300	350790745	4165	4165	4165	4165	0
199	20240402	164200	350790745	4165	4165	4165	4165	0
200	20240402	164100	350790745	4165	4165	4165	4165	0
201	20240402	164000	350790745	4165	4165	4165	4165	0
202	20240402	163900	350790745	4165	4165	4165	4165	0
203	20240402	163800	350790745	4165	4165	4165	4165	0
204	20240402	163700	350790745	4165	4165	4165	4165	0
205	20240402	163600	350790745	4165	4165	4165	4165	0
206	20240402	163500	350790745	4165	4165	4165	4165	0
207	20240402	163400	350790745	4165	4165	4165	4165	0
208	20240402	163300	350790745	4165	4165	4165	4165	0
209	20240402	163200	350790745	4165	4165	4165	4165	0
210	20240402	163100	350790745	4165	4165	4165	4165	0
211	20240402	163000	350790745	4165	4165	4165	4165	0
212	20240402	162900	350790745	4165	4165	4165	4165	788
213	20240402	162800	350790745	4165	4165	4165	4165	0
214	20240402	162700	350790745	4165	4165	4165	4165	0
215	20240402	162600	350790745	4165	4165	4165	4165	0
216	20240402	162500	350790745	4165	4165	4165	4165	0
217	20240402	162400	350790745	4165	4165	4165	4165	0
218	20240402	162300	350790745	4165	4165	4165	4165	0
219	20240402	162200	350790745	4165	4165	4165	4165	0
220	20240402	162100	350790745	4165	4165	4165	4165	0
221	20240402	162000	350790745	4165	4165	4165	4165	0
222	20240402	161900	350790745	4165	4165	4165	4165	0
223	20240402	161800	350790745	4165	4165	4165	4165	0
224	20240402	161700	350790745	4165	4165	4165	4165	0
225	20240402	161600	350790745	4165	4165	4165	4165	0
226	20240402	161500	350790745	4165	4165	4165	4165	0
227	20240402	161400	350790745	4165	4165	4165	4165	0
228	20240402	161300	350790745	4165	4165	4165	4165	0
229	20240402	161200	350790745	4165	4165	4165	4165	0
230	20240402	161100	350790745	4165	4165	4165	4165	0
231	20240402	161000	350790745	4165	4165	4165	4165	0
232	20240402	160900	350790745	4165	4165	4165	4165	0
233	20240402	160800	350790745	4165	4165	4165	4165	0
234	20240402	160700	350790745	4165	4165	4165	4165	0
235	20240402	160600	350790745	4165	4165	4165	4165	0
236	20240402	160500	350790745	4165	4165	4165	4165	0
237	20240402	160400	350790745	4165	4165	4165	4165	0
238	20240402	160300	350790745	4165	4165	4165	4165	0
239	20240402	160200	350790745	4165	4165	4165	4165	0
240	20240402	160100	350790745	4165	4165	4165	4165	0
241	20240402	160000	350790745	4165	4165	4165	4165	0
242	20240402	155900	350790745	4165	4165	4165	4165	788
243	20240402	155800	350790745	4165	4165	4165	4165	0
244	20240402	155700	350790745	4165	4165	4165	4165	0
245	20240402	155600	350790745	4165	4165	4165	4165	0
246	20240402	155500	350790745	4165	4165	4165	4165	0
247	20240402	155400	350790745	4165	4165	4165	4165	0
248	20240402	155300	350790745	4165	4165	4165	4165	0
249	20240402	155200	350790745	4165	4165	4165	4165	0
250	20240402	155100	350790745	4165	4165	4165	4165	0
251	20240402	155000	350790745	4165	4165	4165	4165	0
252	20240402	154900	350790745	4165	4165	4165	4165	0
253	20240402	154800	350790745	4165	4165	4165	4165	0
254	20240402	154700	350790745	4165	4165	4165	4165	0
255	20240402	154600	350790745	4165	4165	4165	4165	0
256	20240402	154500	350790745	4165	4165	4165	4165	0
257	20240402	154400	350790745	4165	4165	4165	4165	0
258	20240402	154300	350790745	4165	4165	4165	4165	0
259	20240402	154200	350790745	4165	4165	4165	4165	0
260	20240402	154100	350790745	4165	4165	4165	4165	0
261	20240402	154000	350790745	4165	4165	4165	4165	0
262	20240402	153900	350790745	4165	4165	4165	4165	0
263	20240402	153800	350790745	4165	4165	4165	4165	0
264	20240402	153700	350790745	4165	4165	4165	4165	0
265	20240402	153600	350790745	4165	4165	4165	4165	0
266	20240402	153500	350790745	4165	4165	4165	4165	0
267	20240402	153400	350790745	4165	4165	4165	4165	0
268	20240402	153300	350790745	4165	4165	4165	4165	0
269	20240402	153200	350790745	4165	4165	4165	4165	0
270	20240402	153100	350790745	4165	4165	4165	4165	0
271	20240402	153000	350790745	4165	4165	4165	4165	788
272	20240402	152900	347508725	4155	4155	4155	4155	0
273	20240402	152800	347508725	4155	4155	4155	4155	0
274	20240402	152700	347508725	4155	4155	4155	4155	0
275	20240402	152600	347508725	4155	4155	4155	4155	0
276	20240402	152500	347508725	4155	4155	4155	4155	0
277	20240402	152400	347508725	4155	4155	4155	4155	0
278	20240402	152300	347508725	4155	4155	4155	4155	0
279	20240402	152200	347508725	4155	4155	4155	4155	0
280	20240402	152100	347508725	4155	4155	4155	4155	0
281	20240402	152000	347508725	4155	4155	4155	4155	0
282	20240402	151900	347508725	4155	4140	4155	4140	523
283	20240402	151800	345339485	4140	4140	4140	4140	100
284	20240402	151700	344925485	4140	4130	4140	4125	571
285	20240402	151600	342563960	4135	4135	4135	4135	10
286	20240402	151500	342522610	4130	4130	4130	4130	0
287	20240402	151400	342522610	4130	4130	4130	4130	265
288	20240402	151300	341428160	4130	4135	4135	4130	1336
289	20240402	151200	335910450	4145	4145	4145	4145	0
290	20240402	151100	335910450	4145	4145	4145	4145	0
291	20240402	151000	335910450	4145	4135	4145	4135	2
292	20240402	150900	335902170	4145	4145	4145	4145	0
293	20240402	150800	335902170	4145	4145	4145	4145	0
294	20240402	150700	335902170	4145	4150	4150	4130	82
295	20240402	150600	335561895	4150	4130	4150	4130	602
296	20240402	150500	333063615	4130	4130	4130	4130	200
297	20240402	150400	332237615	4155	4155	4155	4155	0
298	20240402	150300	332237615	4155	4155	4155	4155	0
299	20240402	150200	332237615	4155	4130	4155	4130	1106
300	20240402	150100	327668525	4130	4140	4140	4130	33
301	20240402	150000	327532005	4155	4155	4155	4155	100
302	20240402	145900	327116505	4135	4150	4150	4135	190
303	20240402	145800	326330690	4135	4135	4135	4135	9
304	20240402	145700	326293475	4155	4155	4155	4155	0
305	20240402	145600	326293475	4155	4155	4155	4155	3
306	20240402	145500	326281010	4145	4145	4145	4145	0
307	20240402	145400	326281010	4145	4145	4145	4145	0
308	20240402	145300	326281010	4145	4145	4145	4145	0
309	20240402	145200	326281010	4145	4145	4145	4145	0
310	20240402	145100	326281010	4145	4145	4145	4145	0
311	20240402	145000	326281010	4145	4145	4145	4145	0
312	20240402	144900	326281010	4145	4145	4145	4145	0
313	20240402	144800	326281010	4145	4145	4145	4145	0
314	20240402	144700	326281010	4145	4145	4150	4145	12
315	20240402	144600	326231245	4145	4145	4145	4145	0
316	20240402	144500	326231245	4145	4145	4145	4145	0
317	20240402	144400	326231245	4145	4145	4145	4145	5
318	20240402	144300	326210520	4145	4150	4150	4145	723
319	20240402	144200	323213680	4150	4150	4150	4150	0
320	20240402	144100	323213680	4150	4150	4150	4150	0
321	20240402	144000	323213680	4150	4150	4150	4150	0
322	20240402	143900	323213680	4150	4150	4150	4150	0
323	20240402	143800	323213680	4150	4150	4150	4150	50
324	20240402	143700	323006180	4150	4150	4150	4150	0
325	20240402	143600	323006180	4150	4150	4150	4150	0
326	20240402	143500	323006180	4150	4150	4150	4150	0
327	20240402	143400	323006180	4150	4150	4150	4150	1
328	20240402	143300	323002030	4130	4130	4130	4130	0
329	20240402	143200	323002030	4130	4130	4130	4130	0
330	20240402	143100	323002030	4130	4130	4130	4130	0
331	20240402	143000	323002030	4130	4140	4140	4130	2104
332	20240402	142900	314301035	4145	4145	4145	4145	0
333	20240402	142800	314301035	4145	4145	4145	4145	0
334	20240402	142700	314301035	4145	4145	4145	4145	0
335	20240402	142600	314301035	4145	4145	4145	4145	13
336	20240402	142500	314247150	4145	4145	4145	4145	0
337	20240402	142400	314247150	4145	4145	4145	4145	0
338	20240402	142300	314247150	4145	4145	4145	4145	0
339	20240402	142200	314247150	4145	4145	4145	4145	0
340	20240402	142100	314247150	4145	4135	4145	4135	3
341	20240402	142000	314234735	4125	4125	4125	4125	0
342	20240402	141900	314234735	4125	4125	4125	4125	0
343	20240402	141800	314234735	4125	4125	4125	4125	23
344	20240402	141700	314139860	4130	4130	4130	4130	0
345	20240402	141600	314139860	4130	4130	4130	4130	0
346	20240402	141500	314139860	4130	4130	4130	4130	0
347	20240402	141400	314139860	4130	4130	4130	4130	1
348	20240402	141300	314135730	4155	4155	4155	4155	0
349	20240402	141200	314135730	4155	4155	4155	4155	1
350	20240402	141100	314131575	4125	4130	4130	4125	100
351	20240402	141000	313719050	4160	4160	4160	4160	537
352	20240402	140900	311485130	4160	4155	4160	4155	1163
353	20240402	140800	306648395	4150	4150	4150	4150	0
354	20240402	140700	306648395	4150	4140	4150	4140	2300
355	20240402	140600	297108045	4140	4135	4140	4110	626
356	20240402	140500	294530690	4145	4145	4145	4145	0
357	20240402	140400	294530690	4145	4155	4155	4110	5434
358	20240402	140300	272140395	4155	4155	4155	4155	0
359	20240402	140200	272140395	4155	4155	4155	4155	51
360	20240402	140100	271928490	4155	4155	4155	4155	0
361	20240402	140000	271928490	4155	4140	4155	4135	646
362	20240402	135900	269257095	4155	4155	4155	4155	1
363	20240402	135800	269252940	4155	4155	4155	4155	750
364	20240402	135700	266136690	4155	4155	4155	4155	500
365	20240402	135600	264059190	4155	4155	4155	4155	0
366	20240402	135500	264059190	4155	4155	4155	4155	0
367	20240402	135400	264059190	4155	4155	4155	4155	3
368	20240402	135300	264046725	4145	4140	4145	4140	401
369	20240402	135200	262386580	4155	4155	4155	4155	4
370	20240402	135100	262369960	4155	4155	4155	4155	0
371	20240402	135000	262369960	4155	4155	4155	4155	1
372	20240402	134900	262365805	4140	4140	4140	4140	988
373	20240402	134800	258275485	4135	4135	4135	4135	0
374	20240402	134700	258275485	4135	4135	4135	4135	0
375	20240402	134600	258275485	4135	4140	4140	4135	500
376	20240402	134500	256207755	4155	4155	4155	4155	0
377	20240402	134400	256207755	4155	4145	4155	4145	44
378	20240402	134300	256025075	4140	4145	4145	4140	1001
379	20240402	134200	251880930	4145	4145	4145	4145	0
380	20240402	134100	251880930	4145	4145	4145	4145	5
381	20240402	134000	251860205	4145	4150	4150	4145	779
382	20240402	133900	248631245	4155	4155	4155	4155	0
383	20240402	133800	248631245	4155	4155	4155	4155	0
384	20240402	133700	248631245	4155	4155	4155	4155	0
385	20240402	133600	248631245	4155	4155	4155	4155	0
386	20240402	133500	248631245	4155	4155	4155	4155	92
387	20240402	133400	248248985	4155	4155	4155	4155	32
388	20240402	133300	248116025	4155	4155	4155	4155	0
389	20240402	133200	248116025	4155	4155	4155	4155	2
390	20240402	133100	248107715	4155	4155	4155	4155	0
391	20240402	133000	248107715	4155	4150	4155	4150	3
392	20240402	132900	248095260	4145	4145	4145	4145	0
393	20240402	132800	248095260	4145	4150	4150	4145	50
394	20240402	132700	247888005	4145	4145	4145	4145	0
395	20240402	132600	247888005	4145	4145	4145	4145	100
396	20240402	132500	247473505	4145	4145	4145	4145	0
397	20240402	132400	247473505	4145	4145	4145	4145	0
398	20240402	132300	247473505	4145	4145	4145	4140	352
399	20240402	132200	246016005	4160	4160	4160	4160	1201
400	20240402	132100	241019845	4160	4160	4160	4160	1201
401	20240402	132000	236023685	4145	4145	4145	4145	0
402	20240402	131900	236023685	4145	4145	4155	4140	2030
403	20240402	131800	227599985	4155	4155	4155	4155	0
404	20240402	131700	227599985	4155	4155	4155	4155	0
405	20240402	131600	227599985	4155	4155	4155	4155	0
406	20240402	131500	227599985	4155	4155	4155	4155	0
407	20240402	131400	227599985	4155	4155	4155	4155	1
408	20240402	131300	227595830	4145	4145	4145	4145	0
409	20240402	131200	227595830	4145	4145	4145	4145	0
410	20240402	131100	227595830	4145	4145	4145	4145	0
411	20240402	131000	227595830	4145	4145	4145	4145	0
412	20240402	130900	227595830	4145	4145	4145	4145	0
413	20240402	130800	227595830	4145	4140	4145	4140	219
414	20240402	130700	226688170	4150	4155	4160	4150	504
415	20240402	130600	224596545	4155	4155	4155	4155	0
416	20240402	130500	224596545	4155	4155	4155	4155	500
417	20240402	130400	222519045	4160	4160	4160	4160	0
418	20240402	130300	222519045	4160	4160	4165	4160	50
419	20240402	130200	222310875	4160	4160	4160	4160	43
420	20240402	130100	222131995	4155	4155	4155	4155	11
421	20240402	130000	222086290	4160	4160	4160	4160	1
422	20240402	125900	222082130	4150	4150	4150	4150	1000
423	20240402	125800	217932130	4150	4150	4150	4150	200
424	20240402	125700	217102130	4150	4145	4150	4145	4
425	20240402	125600	217085545	4145	4145	4145	4145	0
426	20240402	125500	217085545	4145	4145	4145	4145	100
427	20240402	125400	216671045	4145	4145	4145	4145	0
428	20240402	125300	216671045	4145	4145	4145	4145	0
429	20240402	125200	216671045	4145	4145	4145	4145	0
430	20240402	125100	216671045	4145	4145	4150	4145	51
431	20240402	125000	216459645	4145	4145	4145	4145	0
432	20240402	124900	216459645	4145	4145	4145	4145	1
433	20240402	124800	216455500	4135	4135	4135	4135	0
434	20240402	124700	216455500	4135	4135	4135	4135	0
435	20240402	124600	216455500	4135	4135	4135	4135	0
436	20240402	124500	216455500	4135	4135	4135	4135	0
437	20240402	124400	216455500	4135	4135	4135	4135	0
438	20240402	124300	216455500	4135	4135	4135	4135	0
439	20240402	124200	216455500	4135	4135	4135	4135	0
440	20240402	124100	216455500	4135	4160	4160	4135	326
441	20240402	124000	215100560	4145	4145	4145	4145	0
442	20240402	123900	215100560	4145	4140	4145	4135	48
443	20240402	123800	214902000	4165	4165	4165	4165	737
444	20240402	123700	211832395	4145	4150	4170	4145	83
445	20240402	123600	211487720	4140	4140	4140	4140	471
446	20240402	123500	209537780	4130	4140	4140	4130	67
447	20240402	123400	209260410	4140	4135	4140	4130	5818
448	20240402	123300	185198105	4140	4140	4140	4140	388
449	20240402	123200	183591785	4140	4150	4150	4140	21
450	20240402	123100	183504665	4140	4140	4145	4140	13
451	20240402	123000	183450790	4145	4140	4145	4140	51
452	20240402	122900	183239400	4150	4150	4150	4150	2
453	20240402	122800	183231100	4150	4150	4150	4150	146
454	20240402	122700	182625200	4150	4150	4150	4150	0
455	20240402	122600	182625200	4150	4145	4150	4145	7
456	20240402	122500	182596155	4145	4145	4145	4145	2
457	20240402	122400	182587865	4145	4145	4145	4145	100
458	20240402	122300	182173365	4145	4150	4150	4145	47
459	20240402	122200	181978415	4135	4135	4135	4135	0
460	20240402	122100	181978415	4135	4135	4135	4135	0
461	20240402	122000	181978415	4135	4135	4135	4135	0
462	20240402	121900	181978415	4135	4145	4145	4135	3
463	20240402	121800	181965995	4135	4145	4145	4135	453
464	20240402	121700	180092755	4135	4135	4135	4135	0
465	20240402	121600	180092755	4135	4135	4135	4135	130
466	20240402	121500	179555205	4135	4135	4135	4135	201
467	20240402	121400	178724070	4150	4145	4150	4135	4
468	20240402	121300	178707490	4135	4135	4135	4135	48
469	20240402	121200	178509010	4135	4150	4160	4135	2729
470	20240402	121100	167212940	4145	4150	4160	4145	2210
471	20240402	121000	158050200	4150	4145	4150	4145	71
472	20240402	120900	157755555	4150	4150	4150	4150	1
473	20240402	120800	157751405	4145	4150	4150	4145	940
474	20240402	120700	153855020	4145	4145	4145	4145	0
475	20240402	120600	153855020	4145	4145	4145	4145	1
476	20240402	120500	153850875	4150	4150	4150	4150	205
477	20240402	120400	153000125	4155	4155	4155	4155	54
478	20240402	120300	152775755	4155	4155	4155	4155	1
479	20240402	120200	152771600	4145	4150	4150	4145	2
480	20240402	120100	152763305	4145	4150	4150	4145	447
481	20240402	120000	150908540	4150	4155	4155	4150	672
482	20240402	115900	148116410	4150	4155	4155	4150	1001
483	20240402	115800	143962255	4145	4145	4145	4145	50
484	20240402	115700	143755005	4150	4155	4160	4150	1950
485	20240402	115600	135652055	4160	4160	4160	4160	0
486	20240402	115500	135652055	4160	4160	4160	4160	0
487	20240402	115400	135652055	4160	4160	4190	4160	475
488	20240402	115300	133675755	4190	4190	4190	4190	0
489	20240402	115200	133675755	4190	4190	4190	4190	0
490	20240402	115100	133675755	4190	4190	4190	4190	1
491	20240402	115000	133671565	4160	4160	4160	4160	1
492	20240402	114900	133667405	4190	4190	4190	4190	1
493	20240402	114800	133663215	4160	4160	4160	4160	1030
494	20240402	114700	129378415	4195	4165	4195	4165	1031
495	20240402	114600	125084270	4165	4165	4165	4165	0
496	20240402	114500	125084270	4165	4165	4165	4165	64
497	20240402	114400	124817710	4225	4225	4225	4225	0
498	20240402	114300	124817710	4225	4170	4225	4170	433
499	20240402	114200	123002780	4155	4155	4155	4155	20
500	20240402	114100	122919680	4170	4170	4170	4170	1
501	20240402	114000	122915510	4150	4150	4150	4150	0
502	20240402	113900	122915510	4150	4150	4150	4150	100
503	20240402	113800	122500510	4170	4155	4170	4155	1016
504	20240402	113700	118278985	4155	4155	4155	4155	20
505	20240402	113600	118195885	4155	4155	4155	4155	0
506	20240402	113500	118195885	4155	4155	4155	4155	50
507	20240402	113400	117988135	4155	4155	4155	4155	0
508	20240402	113300	117988135	4155	4155	4155	4155	0
509	20240402	113200	117988135	4155	4155	4155	4155	201
510	20240402	113100	117152980	4165	4155	4165	4150	1001
511	20240402	113000	112996825	4155	4155	4155	4155	2
512	20240402	112900	112988515	4155	4155	4155	4155	0
513	20240402	112800	112988515	4155	4155	4155	4155	100
514	20240402	112700	112573015	4145	4185	4185	4145	1300
515	20240402	112600	107182165	4165	4165	4165	4165	0
516	20240402	112500	107182165	4165	4165	4165	4165	0
517	20240402	112400	107182165	4165	4165	4165	4165	0
518	20240402	112300	107182165	4165	4165	4165	4165	31
519	20240402	112200	107053050	4160	4160	4160	4160	194
520	20240402	112100	106246010	4160	4145	4160	4145	120
521	20240402	112000	105748160	4160	4150	4160	4150	2
522	20240402	111900	105739850	4145	4145	4145	4145	50
523	20240402	111800	105532600	4145	4145	4145	4145	100
524	20240402	111700	105118100	4160	4145	4160	4140	479
525	20240402	111600	103133020	4160	4155	4160	4150	2392
526	20240402	111500	93199915	4185	4185	4185	4185	1
527	20240402	111400	93195730	4155	4155	4155	4155	3
528	20240402	111300	93183265	4185	4185	4185	4185	1
529	20240402	111200	93179080	4155	4155	4155	4155	0
530	20240402	111100	93179080	4155	4185	4185	4155	60
531	20240402	111000	92929480	4185	4185	4185	4185	8
532	20240402	110900	92896000	4155	4155	4155	4155	100
533	20240402	110800	92480500	4155	4155	4155	4155	50
534	20240402	110700	92272750	4155	4155	4155	4155	72
535	20240402	110600	91973590	4155	4155	4155	4155	0
536	20240402	110500	91973590	4155	4155	4155	4155	50
537	20240402	110400	91765840	4155	4180	4180	4155	383
538	20240402	110300	90174450	4185	4185	4185	4185	0
539	20240402	110200	90174450	4185	4185	4185	4185	1
540	20240402	110100	90170265	4155	4160	4160	4155	7
541	20240402	110000	90141150	4185	4185	4185	4185	0
542	20240402	105900	90141150	4185	4185	4185	4185	0
543	20240402	105800	90141150	4185	4185	4185	4185	0
544	20240402	105700	90141150	4185	4185	4185	4185	1
545	20240402	105600	90136965	4185	4185	4185	4185	0
546	20240402	105500	90136965	4185	4160	4185	4160	12
547	20240402	105400	90086820	4180	4180	4180	4180	849
548	20240402	105300	86538000	4180	4180	4180	4180	22
549	20240402	105200	86446040	4180	4180	4180	4180	0
550	20240402	105100	86446040	4180	4180	4180	4180	0
551	20240402	105000	86446040	4180	4180	4180	4180	0
552	20240402	104900	86446040	4180	4180	4180	4180	0
553	20240402	104800	86446040	4180	4180	4180	4180	0
554	20240402	104700	86446040	4180	4180	4180	4180	1
555	20240402	104600	86441860	4155	4155	4155	4155	1384
556	20240402	104500	80691340	4180	4180	4180	4180	0
557	20240402	104400	80691340	4180	4180	4180	4180	0
558	20240402	104300	80691340	4180	4180	4180	4180	3
559	20240402	104200	80678800	4180	4180	4180	4160	572
560	20240402	104100	78290880	4185	4185	4185	4185	0
561	20240402	104000	78290880	4185	4185	4185	4185	0
562	20240402	103900	78290880	4185	4185	4185	4185	0
563	20240402	103800	78290880	4185	4185	4185	4185	0
564	20240402	103700	78290880	4185	4185	4185	4185	0
565	20240402	103600	78290880	4185	4185	4185	4185	1
566	20240402	103500	78286695	4185	4185	4185	4185	0
567	20240402	103400	78286695	4185	4185	4185	4185	0
568	20240402	103300	78286695	4185	4185	4185	4185	0
569	20240402	103200	78286695	4185	4155	4185	4155	2
570	20240402	103100	78278355	4160	4160	4160	4160	0
571	20240402	103000	78278355	4160	4160	4160	4160	1
572	20240402	102900	78274195	4155	4155	4155	4155	45
573	20240402	102800	78087220	4185	4185	4185	4185	0
574	20240402	102700	78087220	4185	4185	4185	4185	1
575	20240402	102600	78083035	4185	4185	4185	4185	1
576	20240402	102500	78078850	4160	4160	4160	4160	6
577	20240402	102400	78053890	4185	4190	4190	4150	4913
578	20240402	102300	57658920	4190	4190	4190	4190	1
579	20240402	102200	57654730	4175	4175	4175	4175	0
580	20240402	102100	57654730	4175	4190	4190	4175	131
581	20240402	102000	57107290	4180	4175	4180	4175	71
582	20240402	101900	56810740	4170	4155	4175	4155	249
583	20240402	101800	55775710	4155	4165	4175	4155	708
584	20240402	101700	52830030	4170	4170	4170	4170	957
585	20240402	101600	48839340	4175	4175	4175	4175	230
586	20240402	101500	47879090	4175	4175	4175	4175	0
587	20240402	101400	47879090	4175	4175	4175	4175	0
588	20240402	101300	47879090	4175	4175	4175	4175	1
589	20240402	101200	47874915	4175	4180	4180	4175	958
590	20240402	101100	43874715	4200	4200	4200	4200	0
591	20240402	101000	43874715	4200	4200	4200	4200	3
592	20240402	100900	43862115	4175	4175	4175	4175	50
593	20240402	100800	43653365	4200	4200	4200	4200	1
594	20240402	100700	43649165	4180	4180	4180	4180	15
595	20240402	100600	43586465	4180	4180	4180	4180	76
596	20240402	100500	43268785	4200	4200	4200	4200	47
597	20240402	100400	43071385	4200	4200	4200	4200	0
598	20240402	100300	43071385	4200	4200	4200	4200	0
599	20240402	100200	43071385	4200	4200	4200	4200	1
600	20240402	100100	43067185	4175	4175	4175	4175	0
601	20240402	100000	43067185	4175	4175	4175	4175	0
602	20240402	095900	43067185	4175	4175	4175	4175	33
603	20240402	095800	42929410	4175	4180	4180	4175	2
604	20240402	095700	42921055	4175	4195	4195	4175	1001
605	20240402	095600	38741860	4175	4195	4195	4175	738
606	20240402	095500	35649235	4195	4195	4195	4195	0
607	20240402	095400	35649235	4195	4195	4195	4195	0
608	20240402	095300	35649235	4195	4175	4195	4175	3
609	20240402	095200	35636670	4180	4180	4180	4180	50
610	20240402	095100	35427670	4200	4200	4200	4200	27
611	20240402	095000	35314270	4200	4200	4200	4200	1
612	20240402	094900	35310070	4175	4190	4195	4175	294
613	20240402	094800	34079755	4195	4180	4195	4180	510
614	20240402	094700	31947860	4185	4185	4185	4185	449
615	20240402	094600	30068795	4185	4185	4185	4185	1
616	20240402	094500	30064610	4190	4195	4195	4190	37
617	20240402	094400	29909540	4195	4195	4195	4195	25
618	20240402	094300	29804665	4200	4200	4200	4200	25
619	20240402	094200	29699665	4195	4195	4195	4195	25
620	20240402	094100	29594790	4185	4200	4200	4185	2
621	20240402	094000	29586405	4180	4180	4180	4180	500
622	20240402	093900	27496405	4180	4180	4180	4180	130
623	20240402	093800	26953005	4185	4200	4200	4185	101
624	20240402	093700	26530280	4180	4180	4180	4180	17
625	20240402	093600	26459220	4180	4200	4200	4180	2
626	20240402	093500	26450840	4180	4180	4180	4180	1
627	20240402	093400	26446660	4185	4200	4200	4185	351
628	20240402	093300	24977445	4200	4200	4200	4200	8
629	20240402	093200	24943845	4200	4200	4200	4200	0
630	20240402	093100	24943845	4200	4200	4200	4200	0
631	20240402	093000	24943845	4200	4200	4200	4200	0
632	20240402	092900	24943845	4200	4200	4200	4200	1
633	20240402	092800	24939645	4230	4230	4230	4190	3
634	20240402	092700	24926995	4175	4175	4175	4175	0
635	20240402	092600	24926995	4175	4175	4175	4175	0
636	20240402	092500	24926995	4175	4190	4190	4175	2
637	20240402	092400	24918630	4190	4180	4230	4180	3
638	20240402	092300	24906030	4230	4175	4230	4175	485
639	20240402	092200	22878690	4180	4180	4180	4180	108
640	20240402	092100	22427250	4190	4200	4200	4180	556
641	20240402	092000	20098655	4225	4200	4225	4200	695
642	20240402	091900	17179630	4235	4235	4235	4235	8
643	20240402	091800	17145750	4200	4200	4200	4200	421
644	20240402	091700	15377550	4205	4205	4205	4205	715
645	20240402	091600	12370975	4210	4210	4210	4210	112
646	20240402	091500	11899455	4225	4225	4225	4225	200
647	20240402	091400	11054455	4235	4235	4235	4235	0
648	20240402	091300	11054455	4235	4235	4235	4235	1
649	20240402	091200	11050220	4205	4215	4215	4205	751
650	20240402	091100	7887765	4240	4240	4240	4240	268
651	20240402	091000	6751445	4240	4240	4240	4240	0
652	20240402	090900	6751445	4240	4240	4240	4240	58
653	20240402	090800	6505525	4215	4215	4215	4215	1
654	20240402	090700	6501310	4210	4210	4210	4210	0
655	20240402	090600	6501310	4210	4215	4215	4210	687
656	20240402	090500	3605610	4245	4215	4245	4215	6
657	20240402	090400	3580200	4245	4245	4245	4245	2
658	20240402	090300	3571710	4245	4240	4245	4240	3
659	20240402	090200	3558980	4200	4250	4250	4200	450
660	20240402	090100	1666905	4250	4255	4255	4250	66
661	20240402	090000	1386325	4255	4200	4260	4200	330