KissMeData/126600/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	195700	369402095	4060	4060	4060	4060	3244
3	20240405	195600	369402095	4060	4060	4060	4060	0
4	20240405	195500	369402095	4060	4060	4060	4060	0
5	20240405	195400	369402095	4060	4060	4060	4060	0
6	20240405	195300	369402095	4060	4060	4060	4060	0
7	20240405	195200	369402095	4060	4060	4060	4060	0
8	20240405	195100	369402095	4060	4060	4060	4060	0
9	20240405	195000	369402095	4060	4060	4060	4060	0
10	20240405	194900	369402095	4060	4060	4060	4060	0
11	20240405	194800	369402095	4060	4060	4060	4060	0
12	20240405	194700	369402095	4060	4060	4060	4060	0
13	20240405	194600	369402095	4060	4060	4060	4060	0
14	20240405	194500	369402095	4060	4060	4060	4060	0
15	20240405	194400	369402095	4060	4060	4060	4060	0
16	20240405	194300	369402095	4060	4060	4060	4060	0
17	20240405	194200	369402095	4060	4060	4060	4060	0
18	20240405	194100	369402095	4060	4060	4060	4060	0
19	20240405	194000	369402095	4060	4060	4060	4060	0
20	20240405	193900	369402095	4060	4060	4060	4060	0
21	20240405	193800	369402095	4060	4060	4060	4060	0
22	20240405	193700	369402095	4060	4060	4060	4060	0
23	20240405	193600	369402095	4060	4060	4060	4060	0
24	20240405	193500	369402095	4060	4060	4060	4060	0
25	20240405	193400	369402095	4060	4060	4060	4060	0
26	20240405	193300	369402095	4060	4060	4060	4060	0
27	20240405	193200	369402095	4060	4060	4060	4060	0
28	20240405	193100	369402095	4060	4060	4060	4060	0
29	20240405	193000	369402095	4060	4060	4060	4060	0
30	20240405	192900	369402095	4060	4060	4060	4060	0
31	20240405	192800	369402095	4060	4060	4060	4060	0
32	20240405	192700	369402095	4060	4060	4060	4060	3244
33	20240405	192600	369402095	4060	4060	4060	4060	0
34	20240405	192500	369402095	4060	4060	4060	4060	0
35	20240405	192400	369402095	4060	4060	4060	4060	0
36	20240405	192300	369402095	4060	4060	4060	4060	0
37	20240405	192200	369402095	4060	4060	4060	4060	0
38	20240405	192100	369402095	4060	4060	4060	4060	0
39	20240405	192000	369402095	4060	4060	4060	4060	0
40	20240405	191900	369402095	4060	4060	4060	4060	0
41	20240405	191800	369402095	4060	4060	4060	4060	0
42	20240405	191700	369402095	4060	4060	4060	4060	0
43	20240405	191600	369402095	4060	4060	4060	4060	0
44	20240405	191500	369402095	4060	4060	4060	4060	0
45	20240405	191400	369402095	4060	4060	4060	4060	0
46	20240405	191300	369402095	4060	4060	4060	4060	0
47	20240405	191200	369402095	4060	4060	4060	4060	0
48	20240405	191100	369402095	4060	4060	4060	4060	0
49	20240405	191000	369402095	4060	4060	4060	4060	0
50	20240405	190900	369402095	4060	4060	4060	4060	0
51	20240405	190800	369402095	4060	4060	4060	4060	0
52	20240405	190700	369402095	4060	4060	4060	4060	0
53	20240405	190600	369402095	4060	4060	4060	4060	0
54	20240405	190500	369402095	4060	4060	4060	4060	0
55	20240405	190400	369402095	4060	4060	4060	4060	0
56	20240405	190300	369402095	4060	4060	4060	4060	0
57	20240405	190200	369402095	4060	4060	4060	4060	0
58	20240405	190100	369402095	4060	4060	4060	4060	0
59	20240405	190000	369402095	4060	4060	4060	4060	0
60	20240405	185900	369402095	4060	4060	4060	4060	0
61	20240405	185800	369402095	4060	4060	4060	4060	0
62	20240405	185700	369402095	4060	4060	4060	4060	3244
63	20240405	185600	369402095	4060	4060	4060	4060	0
64	20240405	185500	369402095	4060	4060	4060	4060	0
65	20240405	185400	369402095	4060	4060	4060	4060	0
66	20240405	185300	369402095	4060	4060	4060	4060	0
67	20240405	185200	369402095	4060	4060	4060	4060	0
68	20240405	185100	369402095	4060	4060	4060	4060	0
69	20240405	185000	369402095	4060	4060	4060	4060	0
70	20240405	184900	369402095	4060	4060	4060	4060	0
71	20240405	184800	369402095	4060	4060	4060	4060	0
72	20240405	184700	369402095	4060	4060	4060	4060	0
73	20240405	184600	369402095	4060	4060	4060	4060	0
74	20240405	184500	369402095	4060	4060	4060	4060	0
75	20240405	184400	369402095	4060	4060	4060	4060	0
76	20240405	184300	369402095	4060	4060	4060	4060	0
77	20240405	184200	369402095	4060	4060	4060	4060	0
78	20240405	184100	369402095	4060	4060	4060	4060	0
79	20240405	184000	369402095	4060	4060	4060	4060	0
80	20240405	183900	369402095	4060	4060	4060	4060	0
81	20240405	183800	369402095	4060	4060	4060	4060	0
82	20240405	183700	369402095	4060	4060	4060	4060	0
83	20240405	183600	369402095	4060	4060	4060	4060	0
84	20240405	183500	369402095	4060	4060	4060	4060	0
85	20240405	183400	369402095	4060	4060	4060	4060	0
86	20240405	183300	369402095	4060	4060	4060	4060	0
87	20240405	183200	369402095	4060	4060	4060	4060	0
88	20240405	183100	369402095	4060	4060	4060	4060	0
89	20240405	183000	369402095	4060	4060	4060	4060	0
90	20240405	182900	369402095	4060	4060	4060	4060	0
91	20240405	182800	369402095	4060	4060	4060	4060	0
92	20240405	182700	369402095	4060	4060	4060	4060	3244
93	20240405	182600	369402095	4060	4060	4060	4060	0
94	20240405	182500	369402095	4060	4060	4060	4060	0
95	20240405	182400	369402095	4060	4060	4060	4060	0
96	20240405	182300	369402095	4060	4060	4060	4060	0
97	20240405	182200	369402095	4060	4060	4060	4060	0
98	20240405	182100	369402095	4060	4060	4060	4060	0
99	20240405	182000	369402095	4060	4060	4060	4060	0
100	20240405	181900	369402095	4060	4060	4060	4060	0
101	20240405	181800	369402095	4060	4060	4060	4060	0
102	20240405	181700	369402095	4060	4060	4060	4060	0
103	20240405	181600	369402095	4060	4060	4060	4060	0
104	20240405	181500	369402095	4060	4060	4060	4060	0
105	20240405	181400	369402095	4060	4060	4060	4060	0
106	20240405	181300	369402095	4060	4060	4060	4060	0
107	20240405	181200	369402095	4060	4060	4060	4060	0
108	20240405	181100	369402095	4060	4060	4060	4060	0
109	20240405	181000	369402095	4060	4060	4060	4060	0
110	20240405	180900	369402095	4060	4060	4060	4060	0
111	20240405	180800	369402095	4060	4060	4060	4060	0
112	20240405	180700	369402095	4060	4060	4060	4060	0
113	20240405	180600	369402095	4060	4060	4060	4060	0
114	20240405	180500	369402095	4060	4060	4060	4060	0
115	20240405	180400	369402095	4060	4060	4060	4060	0
116	20240405	180300	369402095	4060	4060	4060	4060	0
117	20240405	180200	369402095	4060	4060	4060	4060	0
118	20240405	180100	369402095	4060	4060	4060	4060	0
119	20240405	180000	369402095	4060	4060	4060	4060	0
120	20240405	175900	369402095	4060	4060	4060	4060	0
121	20240405	175800	369402095	4060	4060	4060	4060	0
122	20240405	175700	369402095	4060	4060	4060	4060	3244
123	20240405	175600	369402095	4060	4060	4060	4060	0
124	20240405	175500	369402095	4060	4060	4060	4060	0
125	20240405	175400	369402095	4060	4060	4060	4060	0
126	20240405	175300	369402095	4060	4060	4060	4060	0
127	20240405	175200	369402095	4060	4060	4060	4060	0
128	20240405	175100	369402095	4060	4060	4060	4060	0
129	20240405	175000	369402095	4060	4060	4060	4060	0
130	20240405	174900	369402095	4060	4060	4060	4060	0
131	20240405	174800	369402095	4060	4060	4060	4060	0
132	20240405	174700	369402095	4060	4060	4060	4060	0
133	20240405	174600	369402095	4060	4060	4060	4060	0
134	20240405	174500	369402095	4060	4060	4060	4060	0
135	20240405	174400	369402095	4060	4060	4060	4060	0
136	20240405	174300	369402095	4060	4060	4060	4060	0
137	20240405	174200	369402095	4060	4060	4060	4060	0
138	20240405	174100	369402095	4060	4060	4060	4060	0
139	20240405	174000	369402095	4060	4060	4060	4060	0
140	20240405	173900	369402095	4060	4060	4060	4060	0
141	20240405	173800	369402095	4060	4060	4060	4060	0
142	20240405	173700	369402095	4060	4060	4060	4060	0
143	20240405	173600	369402095	4060	4060	4060	4060	0
144	20240405	173500	369402095	4060	4060	4060	4060	0
145	20240405	173400	369402095	4060	4060	4060	4060	0
146	20240405	173300	369402095	4060	4060	4060	4060	0
147	20240405	173200	369402095	4060	4060	4060	4060	0
148	20240405	173100	369402095	4060	4060	4060	4060	0
149	20240405	173000	369402095	4060	4060	4060	4060	0
150	20240405	172900	369402095	4060	4060	4060	4060	0
151	20240405	172800	369402095	4060	4060	4060	4060	0
152	20240405	172700	369402095	4060	4060	4060	4060	3244
153	20240405	172600	369402095	4060	4060	4060	4060	0
154	20240405	172500	369402095	4060	4060	4060	4060	0
155	20240405	172400	369402095	4060	4060	4060	4060	0
156	20240405	172300	369402095	4060	4060	4060	4060	0
157	20240405	172200	369402095	4060	4060	4060	4060	0
158	20240405	172100	369402095	4060	4060	4060	4060	0
159	20240405	172000	369402095	4060	4060	4060	4060	0
160	20240405	171900	369402095	4060	4060	4060	4060	0
161	20240405	171800	369402095	4060	4060	4060	4060	0
162	20240405	171700	369402095	4060	4060	4060	4060	0
163	20240405	171600	369402095	4060	4060	4060	4060	0
164	20240405	171500	369402095	4060	4060	4060	4060	0
165	20240405	171400	369402095	4060	4060	4060	4060	0
166	20240405	171300	369402095	4060	4060	4060	4060	0
167	20240405	171200	369402095	4060	4060	4060	4060	0
168	20240405	171100	369402095	4060	4060	4060	4060	0
169	20240405	171000	369402095	4060	4060	4060	4060	0
170	20240405	170900	369402095	4060	4060	4060	4060	0
171	20240405	170800	369402095	4060	4060	4060	4060	0
172	20240405	170700	369402095	4060	4060	4060	4060	0
173	20240405	170600	369402095	4060	4060	4060	4060	0
174	20240405	170500	369402095	4060	4060	4060	4060	0
175	20240405	170400	369402095	4060	4060	4060	4060	0
176	20240405	170300	369402095	4060	4060	4060	4060	0
177	20240405	170200	369402095	4060	4060	4060	4060	0
178	20240405	170100	369402095	4060	4060	4060	4060	0
179	20240405	170000	369402095	4060	4060	4060	4060	0
180	20240405	165900	369402095	4060	4060	4060	4060	0
181	20240405	165800	369402095	4060	4060	4060	4060	0
182	20240405	165700	369402095	4060	4060	4060	4060	3244
183	20240405	165600	369402095	4060	4060	4060	4060	0
184	20240405	165500	369402095	4060	4060	4060	4060	0
185	20240405	165400	369402095	4060	4060	4060	4060	0
186	20240405	165300	369402095	4060	4060	4060	4060	0
187	20240405	165200	369402095	4060	4060	4060	4060	0
188	20240405	165100	369402095	4060	4060	4060	4060	0
189	20240405	165000	369402095	4060	4060	4060	4060	0
190	20240405	164900	369402095	4060	4060	4060	4060	0
191	20240405	164800	369402095	4060	4060	4060	4060	0
192	20240405	164700	369402095	4060	4060	4060	4060	0
193	20240405	164600	369402095	4060	4060	4060	4060	0
194	20240405	164500	369402095	4060	4060	4060	4060	0
195	20240405	164400	369402095	4060	4060	4060	4060	0
196	20240405	164300	369402095	4060	4060	4060	4060	0
197	20240405	164200	369402095	4060	4060	4060	4060	0
198	20240405	164100	369402095	4060	4060	4060	4060	0
199	20240405	164000	369402095	4060	4060	4060	4060	0
200	20240405	163900	369402095	4060	4060	4060	4060	0
201	20240405	163800	369402095	4060	4060	4060	4060	0
202	20240405	163700	369402095	4060	4060	4060	4060	0
203	20240405	163600	369402095	4060	4060	4060	4060	0
204	20240405	163500	369402095	4060	4060	4060	4060	0
205	20240405	163400	369402095	4060	4060	4060	4060	0
206	20240405	163300	369402095	4060	4060	4060	4060	0
207	20240405	163200	369402095	4060	4060	4060	4060	0
208	20240405	163100	369402095	4060	4060	4060	4060	0
209	20240405	163000	369402095	4060	4060	4060	4060	0
210	20240405	162900	369402095	4060	4060	4060	4060	0
211	20240405	162800	369402095	4060	4060	4060	4060	0
212	20240405	162700	369402095	4060	4060	4060	4060	3244
213	20240405	162600	369402095	4060	4060	4060	4060	0
214	20240405	162500	369402095	4060	4060	4060	4060	0
215	20240405	162400	369402095	4060	4060	4060	4060	0
216	20240405	162300	369402095	4060	4060	4060	4060	0
217	20240405	162200	369402095	4060	4060	4060	4060	0
218	20240405	162100	369402095	4060	4060	4060	4060	0
219	20240405	162000	369402095	4060	4060	4060	4060	0
220	20240405	161900	369402095	4060	4060	4060	4060	0
221	20240405	161800	369402095	4060	4060	4060	4060	0
222	20240405	161700	369402095	4060	4060	4060	4060	0
223	20240405	161600	369402095	4060	4060	4060	4060	0
224	20240405	161500	369402095	4060	4060	4060	4060	0
225	20240405	161400	369402095	4060	4060	4060	4060	0
226	20240405	161300	369402095	4060	4060	4060	4060	0
227	20240405	161200	369402095	4060	4060	4060	4060	0
228	20240405	161100	369402095	4060	4060	4060	4060	0
229	20240405	161000	369402095	4060	4060	4060	4060	0
230	20240405	160900	369402095	4060	4060	4060	4060	0
231	20240405	160800	369402095	4060	4060	4060	4060	0
232	20240405	160700	369402095	4060	4060	4060	4060	0
233	20240405	160600	369402095	4060	4060	4060	4060	0
234	20240405	160500	369402095	4060	4060	4060	4060	0
235	20240405	160400	369402095	4060	4060	4060	4060	0
236	20240405	160300	369402095	4060	4060	4060	4060	0
237	20240405	160200	369402095	4060	4060	4060	4060	0
238	20240405	160100	369402095	4060	4060	4060	4060	0
239	20240405	160000	369402095	4060	4060	4060	4060	0
240	20240405	155900	369402095	4060	4060	4060	4060	0
241	20240405	155800	369402095	4060	4060	4060	4060	0
242	20240405	155700	369402095	4060	4060	4060	4060	3244
243	20240405	155600	369402095	4060	4060	4060	4060	0
244	20240405	155500	369402095	4060	4060	4060	4060	0
245	20240405	155400	369402095	4060	4060	4060	4060	0
246	20240405	155300	369402095	4060	4060	4060	4060	0
247	20240405	155200	369402095	4060	4060	4060	4060	0
248	20240405	155100	369402095	4060	4060	4060	4060	0
249	20240405	155000	369402095	4060	4060	4060	4060	0
250	20240405	154900	369402095	4060	4060	4060	4060	0
251	20240405	154800	369402095	4060	4060	4060	4060	0
252	20240405	154700	369402095	4060	4060	4060	4060	0
253	20240405	154600	369402095	4060	4060	4060	4060	0
254	20240405	154500	369402095	4060	4060	4060	4060	0
255	20240405	154400	369402095	4060	4060	4060	4060	0
256	20240405	154300	369402095	4060	4060	4060	4060	0
257	20240405	154200	369402095	4060	4060	4060	4060	0
258	20240405	154100	369402095	4060	4060	4060	4060	0
259	20240405	154000	369402095	4060	4060	4060	4060	0
260	20240405	153900	369402095	4060	4060	4060	4060	0
261	20240405	153800	369402095	4060	4060	4060	4060	0
262	20240405	153700	369402095	4060	4060	4060	4060	0
263	20240405	153600	369402095	4060	4060	4060	4060	0
264	20240405	153500	369402095	4060	4060	4060	4060	0
265	20240405	153400	369402095	4060	4060	4060	4060	0
266	20240405	153300	369402095	4060	4060	4060	4060	0
267	20240405	153200	369402095	4060	4060	4060	4060	0
268	20240405	153100	369402095	4060	4060	4060	4060	0
269	20240405	153000	369402095	4060	4060	4060	4060	3244
270	20240405	152900	356231455	4085	4085	4085	4085	0
271	20240405	152800	356231455	4085	4085	4085	4085	0
272	20240405	152700	356231455	4085	4085	4085	4085	0
273	20240405	152600	356231455	4085	4085	4085	4085	0
274	20240405	152500	356231455	4085	4085	4085	4085	0
275	20240405	152400	356231455	4085	4085	4085	4085	0
276	20240405	152300	356231455	4085	4085	4085	4085	0
277	20240405	152200	356231455	4085	4085	4085	4085	0
278	20240405	152100	356231455	4085	4085	4085	4085	0
279	20240405	152000	356231455	4085	4085	4085	4085	0
280	20240405	151900	356231455	4085	4085	4085	4085	113
281	20240405	151800	355769850	4085	4080	4085	4075	1398
282	20240405	151700	350071015	4085	4085	4085	4085	1
283	20240405	151600	350066930	4085	4085	4085	4085	49
284	20240405	151500	349866765	4085	4085	4085	4085	3
285	20240405	151400	349854510	4085	4085	4085	4085	1
286	20240405	151300	349850425	4085	4085	4085	4085	122
287	20240405	151200	349352055	4090	4090	4090	4090	0
288	20240405	151100	349352055	4090	4090	4090	4090	18
289	20240405	151000	349278435	4090	4090	4090	4090	0
290	20240405	150900	349278435	4090	4090	4090	4090	1047
291	20240405	150800	344996205	4090	4090	4090	4090	1
292	20240405	150700	344992115	4100	4100	4100	4100	3
293	20240405	150600	344979815	4090	4095	4095	4090	800
294	20240405	150500	341704745	4105	4105	4105	4105	0
295	20240405	150400	341704745	4105	4100	4105	4100	965
296	20240405	150300	337748230	4100	4100	4100	4100	12
297	20240405	150200	337699030	4100	4100	4100	4100	27
298	20240405	150100	337588330	4105	4105	4105	4105	0
299	20240405	150000	337588330	4105	4100	4105	4100	607
300	20240405	145900	335099605	4105	4105	4105	4105	0
301	20240405	145800	335099605	4105	4105	4105	4105	0
302	20240405	145700	335099605	4105	4105	4105	4105	2
303	20240405	145600	335091395	4095	4095	4095	4095	0
304	20240405	145500	335091395	4095	4095	4095	4095	0
305	20240405	145400	335091395	4095	4095	4095	4095	0
306	20240405	145300	335091395	4095	4095	4095	4095	0
307	20240405	145200	335091395	4095	4095	4095	4095	0
308	20240405	145100	335091395	4095	4095	4095	4095	0
309	20240405	145000	335091395	4095	4105	4105	4095	303
310	20240405	144900	333850450	4100	4100	4100	4100	0
311	20240405	144800	333850450	4100	4100	4100	4100	0
312	20240405	144700	333850450	4100	4100	4100	4100	0
313	20240405	144600	333850450	4100	4100	4100	4100	0
314	20240405	144500	333850450	4100	4100	4100	4100	0
315	20240405	144400	333850450	4100	4105	4105	4100	201
316	20240405	144300	333025845	4110	4110	4110	4110	621
317	20240405	144200	330473535	4110	4110	4110	4110	1004
318	20240405	144100	326347095	4110	4110	4110	4110	0
319	20240405	144000	326347095	4110	4100	4110	4100	142
320	20240405	143900	325763860	4105	4105	4105	4105	0
321	20240405	143800	325763860	4105	4105	4105	4105	0
322	20240405	143700	325763860	4105	4105	4105	4105	120
323	20240405	143600	325271260	4105	4105	4105	4105	0
324	20240405	143500	325271260	4105	4105	4105	4105	0
325	20240405	143400	325271260	4105	4105	4105	4105	2
326	20240405	143300	325263050	4100	4100	4100	4100	1
327	20240405	143200	325258950	4100	4100	4100	4100	50
328	20240405	143100	325053950	4105	4110	4110	4105	434
329	20240405	143000	323271315	4105	4105	4105	4105	815
330	20240405	142900	319925740	4105	4105	4105	4105	0
331	20240405	142800	319925740	4105	4100	4105	4100	536
332	20240405	142700	317726215	4100	4100	4100	4100	10
333	20240405	142600	317685215	4100	4100	4100	4100	0
334	20240405	142500	317685215	4100	4100	4100	4100	0
335	20240405	142400	317685215	4100	4100	4100	4100	0
336	20240405	142300	317685215	4100	4100	4100	4100	29
337	20240405	142200	317566315	4100	4100	4100	4100	20
338	20240405	142100	317484315	4100	4100	4100	4100	15
339	20240405	142000	317422815	4100	4100	4100	4100	15
340	20240405	141900	317361315	4100	4100	4100	4100	0
341	20240405	141800	317361315	4100	4100	4100	4100	0
342	20240405	141700	317361315	4100	4100	4100	4100	0
343	20240405	141600	317361315	4100	4100	4100	4100	0
344	20240405	141500	317361315	4100	4100	4100	4100	1254
345	20240405	141400	312219915	4100	4100	4100	4100	250
346	20240405	141300	311194915	4100	4100	4100	4100	3
347	20240405	141200	311182615	4090	4090	4090	4090	0
348	20240405	141100	311182615	4090	4090	4090	4090	0
349	20240405	141000	311182615	4090	4090	4090	4090	0
350	20240405	140900	311182615	4090	4100	4100	4090	123
351	20240405	140800	310679535	4090	4090	4090	4090	97
352	20240405	140700	310282805	4090	4090	4090	4090	2
353	20240405	140600	310274625	4090	4090	4090	4090	233
354	20240405	140500	309321655	4090	4090	4090	4090	100
355	20240405	140400	308912655	4090	4090	4090	4090	5
356	20240405	140300	308892205	4090	4090	4090	4090	0
357	20240405	140200	308892205	4090	4090	4090	4090	1
358	20240405	140100	308888115	4075	4080	4090	4075	1139
359	20240405	140000	304243790	4090	4090	4090	4090	0
360	20240405	135900	304243790	4090	4090	4090	4090	0
361	20240405	135800	304243790	4090	4090	4090	4090	1
362	20240405	135700	304239700	4085	4085	4085	4085	20
363	20240405	135600	304158000	4090	4090	4090	4090	310
364	20240405	135500	302890100	4090	4085	4090	4085	333
365	20240405	135400	301528630	4085	4085	4085	4085	500
366	20240405	135300	299486130	4085	4085	4085	4085	1
367	20240405	135200	299482045	4080	4080	4080	4080	0
368	20240405	135100	299482045	4080	4080	4080	4080	0
369	20240405	135000	299482045	4080	4080	4080	4080	0
370	20240405	134900	299482045	4080	4085	4085	4080	726
371	20240405	134800	296518835	4090	4090	4090	4090	1
372	20240405	134700	296514745	4085	4085	4085	4085	0
373	20240405	134600	296514745	4085	4085	4085	4085	7
374	20240405	134500	296486150	4085	4085	4085	4085	21
375	20240405	134400	296400365	4090	4090	4090	4090	0
376	20240405	134300	296400365	4090	4090	4090	4090	0
377	20240405	134200	296400365	4090	4090	4090	4090	11
378	20240405	134100	296355375	4090	4090	4090	4090	24
379	20240405	134000	296257215	4100	4100	4100	4100	0
380	20240405	133900	296257215	4100	4100	4100	4100	0
381	20240405	133800	296257215	4100	4100	4100	4100	0
382	20240405	133700	296257215	4100	4100	4100	4100	0
383	20240405	133600	296257215	4100	4100	4100	4100	0
384	20240405	133500	296257215	4100	4100	4100	4100	0
385	20240405	133400	296257215	4100	4095	4100	4095	340
386	20240405	133300	294864665	4095	4095	4095	4095	0
387	20240405	133200	294864665	4095	4095	4095	4095	0
388	20240405	133100	294864665	4095	4095	4095	4095	500
389	20240405	133000	292817165	4100	4100	4100	4100	1
390	20240405	132900	292813065	4085	4085	4085	4085	500
391	20240405	132800	290770565	4100	4085	4100	4085	501
392	20240405	132700	288723965	4100	4100	4100	4100	0
393	20240405	132600	288723965	4100	4100	4100	4100	1
394	20240405	132500	288719865	4090	4095	4095	4090	600
395	20240405	132400	286265295	4105	4105	4105	4105	2
396	20240405	132300	286257085	4105	4085	4105	4085	961
397	20240405	132200	282314700	4080	4080	4080	4080	56
398	20240405	132100	282086220	4105	4105	4105	4105	0
399	20240405	132000	282086220	4105	4105	4105	4105	1
400	20240405	131900	282082115	4100	4085	4100	4075	3466
401	20240405	131800	267900545	4085	4085	4085	4085	20
402	20240405	131700	267818845	4080	4075	4080	4075	469
403	20240405	131600	265905825	4075	4075	4075	4075	0
404	20240405	131500	265905825	4075	4075	4075	4075	1
405	20240405	131400	265901750	4060	4060	4060	4060	0
406	20240405	131300	265901750	4060	4060	4060	4060	1
407	20240405	131200	265897690	4060	4060	4060	4060	0
408	20240405	131100	265897690	4060	4060	4060	4060	0
409	20240405	131000	265897690	4060	4060	4060	4060	0
410	20240405	130900	265897690	4060	4060	4060	4060	0
411	20240405	130800	265897690	4060	4060	4060	4060	1
412	20240405	130700	265893630	4060	4050	4060	4040	3787
413	20240405	130600	250573720	4050	4060	4060	4050	2000
414	20240405	130500	242463720	4080	4080	4080	4080	0
415	20240405	130400	242463720	4080	4080	4080	4080	29
416	20240405	130300	242345400	4080	4080	4080	4080	0
417	20240405	130200	242345400	4080	4080	4080	4080	1
418	20240405	130100	242341320	4075	4075	4075	4075	16
419	20240405	130000	242276120	4080	4080	4080	4080	0
420	20240405	125900	242276120	4080	4080	4080	4080	1
421	20240405	125800	242272040	4080	4080	4080	4080	0
422	20240405	125700	242272040	4080	4080	4080	4080	109
423	20240405	125600	241827320	4080	4080	4080	4080	0
424	20240405	125500	241827320	4080	4080	4080	4080	0
425	20240405	125400	241827320	4080	4080	4080	4080	0
426	20240405	125300	241827320	4080	4080	4080	4080	0
427	20240405	125200	241827320	4080	4080	4080	4080	0
428	20240405	125100	241827320	4080	4080	4080	4080	500
429	20240405	125000	239787320	4080	4080	4080	4080	0
430	20240405	124900	239787320	4080	4080	4080	4080	0
431	20240405	124800	239787320	4080	4080	4080	4080	0
432	20240405	124700	239787320	4080	4080	4080	4080	0
433	20240405	124600	239787320	4080	4080	4080	4080	0
434	20240405	124500	239787320	4080	4080	4080	4080	0
435	20240405	124400	239787320	4080	4080	4080	4080	38
436	20240405	124300	239632280	4080	4080	4080	4080	1236
437	20240405	124200	234589400	4080	4080	4080	4080	0
438	20240405	124100	234589400	4080	4080	4080	4080	0
439	20240405	124000	234589400	4080	4075	4080	4075	2415
440	20240405	123900	224742380	4075	4075	4075	4075	0
441	20240405	123800	224742380	4075	4075	4075	4075	1
442	20240405	123700	224738305	4060	4060	4060	4060	0
443	20240405	123600	224738305	4060	4060	4060	4060	300
444	20240405	123500	223520305	4075	4075	4075	4075	0
445	20240405	123400	223520305	4075	4075	4075	4075	15
446	20240405	123300	223459180	4080	4080	4080	4080	0
447	20240405	123200	223459180	4080	4080	4080	4080	0
448	20240405	123100	223459180	4080	4080	4080	4080	14
449	20240405	123000	223402060	4060	4060	4060	4060	12
450	20240405	122900	223353340	4060	4080	4080	4060	181
451	20240405	122800	222617920	4080	4080	4080	4080	150
452	20240405	122700	222005920	4085	4085	4085	4085	0
453	20240405	122600	222005920	4085	4085	4085	4085	0
454	20240405	122500	222005920	4085	4085	4085	4085	0
455	20240405	122400	222005920	4085	4085	4085	4085	0
456	20240405	122300	222005920	4085	4085	4085	4085	0
457	20240405	122200	222005920	4085	4085	4085	4085	0
458	20240405	122100	222005920	4085	4085	4085	4085	0
459	20240405	122000	222005920	4085	4085	4085	4085	0
460	20240405	121900	222005920	4085	4085	4085	4085	1753
461	20240405	121800	214844915	4075	4050	4075	4030	9467
462	20240405	121700	176490070	4075	4075	4075	4075	0
463	20240405	121600	176490070	4075	4075	4075	4075	0
464	20240405	121500	176490070	4075	4075	4075	4075	0
465	20240405	121400	176490070	4075	4075	4075	4075	0
466	20240405	121300	176490070	4075	4075	4075	4075	0
467	20240405	121200	176490070	4075	4075	4075	4075	0
468	20240405	121100	176490070	4075	4075	4075	4075	0
469	20240405	121000	176490070	4075	4075	4075	4075	3
470	20240405	120900	176477845	4075	4075	4075	4075	0
471	20240405	120800	176477845	4075	4050	4075	4050	6
472	20240405	120700	176453520	4075	4075	4075	4075	0
473	20240405	120600	176453520	4075	4075	4075	4075	0
474	20240405	120500	176453520	4075	4075	4075	4075	100
475	20240405	120400	176046020	4075	4075	4075	4075	0
476	20240405	120300	176046020	4075	4075	4075	4075	100
477	20240405	120200	175638520	4075	4055	4075	4055	2098
478	20240405	120100	167125235	4055	4055	4055	4055	50
479	20240405	120000	166922485	4055	4050	4055	4050	2356
480	20240405	115900	157380585	4050	4050	4050	4050	20
481	20240405	115800	157299585	4040	4040	4040	4040	10
482	20240405	115700	157259185	4045	4045	4045	4045	500
483	20240405	115600	155236685	4045	4045	4050	4045	255
484	20240405	115500	154205205	4045	4045	4045	4045	31
485	20240405	115400	154079810	4050	4050	4050	4050	20
486	20240405	115300	153998810	4050	4050	4050	4050	10
487	20240405	115200	153958310	4050	4050	4050	4050	0
488	20240405	115100	153958310	4050	4050	4050	4050	40
489	20240405	115000	153796310	4050	4050	4050	4050	0
490	20240405	114900	153796310	4050	4050	4050	4050	50
491	20240405	114800	153593810	4050	4050	4050	4050	340
492	20240405	114700	152216810	4050	4050	4050	4050	0
493	20240405	114600	152216810	4050	4050	4050	4050	0
494	20240405	114500	152216810	4050	4050	4050	4050	0
495	20240405	114400	152216810	4050	4050	4050	4050	0
496	20240405	114300	152216810	4050	4050	4050	4050	0
497	20240405	114200	152216810	4050	4050	4050	4050	0
498	20240405	114100	152216810	4050	4050	4050	4050	0
499	20240405	114000	152216810	4050	4050	4050	4050	0
500	20240405	113900	152216810	4050	4050	4050	4050	0
501	20240405	113800	152216810	4050	4050	4050	4050	0
502	20240405	113700	152216810	4050	4020	4050	4020	2130
503	20240405	113600	143594370	4020	4020	4020	4020	100
504	20240405	113500	143192370	4020	4025	4025	4020	276
505	20240405	113400	142082710	4025	4025	4025	4025	72
506	20240405	113300	141792910	4025	4025	4025	4025	58
507	20240405	113200	141559460	4020	4020	4020	4020	0
508	20240405	113100	141559460	4020	4020	4020	4020	5
509	20240405	113000	141539360	4025	4025	4025	4025	1
510	20240405	112900	141535335	4025	4025	4025	4025	0
511	20240405	112800	141535335	4025	4025	4025	4025	50
512	20240405	112700	141334085	4015	4015	4015	4015	6
513	20240405	112600	141309995	4010	4010	4010	4010	0
514	20240405	112500	141309995	4010	4020	4020	4010	2000
515	20240405	112400	133289945	4020	4020	4020	4020	0
516	20240405	112300	133289945	4020	4020	4020	4020	0
517	20240405	112200	133289945	4020	4020	4020	4020	0
518	20240405	112100	133289945	4020	4020	4020	4020	0
519	20240405	112000	133289945	4020	4020	4020	4020	2604
520	20240405	111900	122821865	4020	4020	4020	4020	0
521	20240405	111800	122821865	4020	4020	4020	4020	5
522	20240405	111700	122801765	4020	4010	4020	4005	574
523	20240405	111600	120501160	4010	4010	4010	4010	0
524	20240405	111500	120501160	4010	4015	4015	4010	300
525	20240405	111400	119298090	4015	4015	4015	4015	0
526	20240405	111300	119298090	4015	4015	4015	4015	0
527	20240405	111200	119298090	4015	4015	4015	4015	0
528	20240405	111100	119298090	4015	4015	4015	4015	26
529	20240405	111000	119193700	4015	4015	4015	4015	0
530	20240405	110900	119193700	4015	4010	4015	4010	2
531	20240405	110800	119185675	4015	4015	4015	4015	0
532	20240405	110700	119185675	4015	4010	4015	4010	501
533	20240405	110600	117176660	4015	4015	4015	4010	403
534	20240405	110500	115558650	4015	4015	4015	4015	525
535	20240405	110400	113450775	4015	4015	4020	4015	107
536	20240405	110300	113021050	4015	4015	4015	4015	0
537	20240405	110200	113021050	4015	4015	4015	4015	0
538	20240405	110100	113021050	4015	4020	4020	4015	43
539	20240405	110000	112848395	4020	4020	4020	4020	0
540	20240405	105900	112848395	4020	4020	4020	4020	0
541	20240405	105800	112848395	4020	4020	4020	4020	0
542	20240405	105700	112848395	4020	4020	4020	4020	1
543	20240405	105600	112844375	4020	4020	4020	4020	9
544	20240405	105500	112808195	4020	4015	4020	4015	2
545	20240405	105400	112800160	4020	4020	4020	4020	548
546	20240405	105300	110597200	4025	4025	4025	4025	0
547	20240405	105200	110597200	4025	4025	4025	4025	0
548	20240405	105100	110597200	4025	4025	4025	4025	1
549	20240405	105000	110593175	4040	4040	4040	4040	746
550	20240405	104900	107579335	4020	4020	4020	4020	3
551	20240405	104800	107567275	4020	4020	4020	4020	0
552	20240405	104700	107567275	4020	4020	4020	4020	0
553	20240405	104600	107567275	4020	4020	4020	4020	0
554	20240405	104500	107567275	4020	4020	4020	4020	0
555	20240405	104400	107567275	4020	4020	4020	4020	0
556	20240405	104300	107567275	4020	4020	4020	4020	0
557	20240405	104200	107567275	4020	4025	4025	4020	545
558	20240405	104100	105374495	4025	4025	4025	4025	0
559	20240405	104000	105374495	4025	4025	4025	4025	0
560	20240405	103900	105374495	4025	4025	4025	4025	0
561	20240405	103800	105374495	4025	4025	4025	4025	0
562	20240405	103700	105374495	4025	4025	4025	4025	24
563	20240405	103600	105277895	4025	4025	4025	4025	0
564	20240405	103500	105277895	4025	4025	4025	4025	0
565	20240405	103400	105277895	4025	4025	4025	4025	0
566	20240405	103300	105277895	4025	4025	4025	4025	147
567	20240405	103200	104686220	4025	4025	4025	4025	0
568	20240405	103100	104686220	4025	4025	4025	4025	1
569	20240405	103000	104682195	4045	4045	4045	4045	1
570	20240405	102900	104678150	4020	4020	4020	4020	0
571	20240405	102800	104678150	4020	4020	4020	4020	0
572	20240405	102700	104678150	4020	4020	4020	4020	18
573	20240405	102600	104605790	4045	4020	4045	4020	710
574	20240405	102500	101734090	4020	4020	4020	4020	0
575	20240405	102400	101734090	4020	4020	4020	4020	0
576	20240405	102300	101734090	4020	4020	4020	4020	0
577	20240405	102200	101734090	4020	4020	4020	4020	0
578	20240405	102100	101734090	4020	4040	4040	4020	2808
579	20240405	102000	90436100	4045	4045	4045	4045	0
580	20240405	101900	90436100	4045	4045	4045	4045	35
581	20240405	101800	90294525	4050	4050	4050	4050	0
582	20240405	101700	90294525	4050	4050	4050	4050	0
583	20240405	101600	90294525	4050	4050	4050	4050	0
584	20240405	101500	90294525	4050	4050	4050	4050	0
585	20240405	101400	90294525	4050	4050	4050	4050	0
586	20240405	101300	90294525	4050	4050	4050	4050	0
587	20240405	101200	90294525	4050	4030	4050	4030	2303
588	20240405	101100	80978380	4030	4030	4030	4030	2
589	20240405	101000	80970320	4030	4030	4030	4030	0
590	20240405	100900	80970320	4030	4035	4035	4030	220
591	20240405	100800	80083620	4035	4035	4035	4035	90
592	20240405	100700	79720470	4035	4035	4035	4035	0
593	20240405	100600	79720470	4035	4040	4040	4035	89
594	20240405	100500	79361235	4040	4040	4040	4040	48
595	20240405	100400	79167315	4045	4045	4045	4045	0
596	20240405	100300	79167315	4045	4045	4045	4045	0
597	20240405	100200	79167315	4045	4045	4045	4045	0
598	20240405	100100	79167315	4045	4045	4045	4040	33
599	20240405	100000	79033985	4045	4050	4050	4045	2
600	20240405	095900	79025890	4050	4050	4050	4050	0
601	20240405	095800	79025890	4050	4050	4050	4050	1
602	20240405	095700	79021840	4050	4050	4050	4050	12
603	20240405	095600	78973240	4050	4050	4050	4050	0
604	20240405	095500	78973240	4050	4050	4050	4050	1
605	20240405	095400	78969190	4050	4040	4050	4040	28
606	20240405	095300	78856030	4030	4030	4030	4030	0
607	20240405	095200	78856030	4030	4025	4030	4025	2562
608	20240405	095100	68531180	4030	4030	4030	4030	1268
609	20240405	095000	63421140	4035	4035	4035	4035	0
610	20240405	094900	63421140	4035	4045	4045	4035	1331
611	20240405	094800	58043635	4040	4045	4045	4040	615
612	20240405	094700	55556730	4050	4050	4050	4050	32
613	20240405	094600	55427130	4050	4050	4050	4050	500
614	20240405	094500	53402130	4050	4050	4050	4050	0
615	20240405	094400	53402130	4050	4050	4050	4050	200
616	20240405	094300	52592130	4050	4050	4050	4050	109
617	20240405	094200	52150680	4050	4050	4050	4050	0
618	20240405	094100	52150680	4050	4050	4050	4050	0
619	20240405	094000	52150680	4050	4050	4050	4050	0
620	20240405	093900	52150680	4050	4050	4050	4050	656
621	20240405	093800	49493880	4045	4045	4045	4045	1
622	20240405	093700	49489835	4050	4045	4050	4045	885
623	20240405	093600	45906710	4040	4040	4040	4040	57
624	20240405	093500	45676430	4045	4050	4050	4045	310
625	20240405	093400	44421980	4050	4050	4050	4050	200
626	20240405	093300	43611980	4045	4050	4050	4045	373
627	20240405	093200	42101750	4050	4050	4050	4050	1
628	20240405	093100	42097700	4050	4050	4050	4050	5
629	20240405	093000	42077450	4055	4055	4055	4055	0
630	20240405	092900	42077450	4055	4045	4055	4045	10
631	20240405	092800	42036920	4055	4055	4060	4050	154
632	20240405	092700	41412450	4055	4055	4055	4055	0
633	20240405	092600	41412450	4055	4055	4055	4055	355
634	20240405	092500	39972925	4055	4055	4055	4055	3
635	20240405	092400	39960760	4055	4055	4055	4055	1
636	20240405	092300	39956705	4035	4035	4035	4035	2
637	20240405	092200	39948635	4040	4055	4055	4040	1053
638	20240405	092100	35694335	4055	4060	4065	4055	5
639	20240405	092000	35674035	4070	4060	4070	4060	3
640	20240405	091900	35661835	4060	4050	4060	4045	162
641	20240405	091800	35006230	4080	4075	4085	4075	258
642	20240405	091700	33953255	4075	4075	4075	4075	1
643	20240405	091600	33949180	4075	4075	4075	4075	1
644	20240405	091500	33945105	4045	4045	4045	4045	1
645	20240405	091400	33941060	4055	4055	4080	4055	175
646	20240405	091300	33229550	4055	4045	4055	4030	164
647	20240405	091200	32566960	4055	4050	4055	4030	652
648	20240405	091100	29926375	4050	4030	4050	4030	104
649	20240405	091000	29507195	4030	4015	4030	4015	649
650	20240405	090900	26901445	4030	4030	4030	4030	50
651	20240405	090800	26699945	4030	4030	4030	4030	51
652	20240405	090700	26494415	4030	4030	4030	4015	312
653	20240405	090600	25237205	4030	4030	4030	4030	158
654	20240405	090500	24600465	4030	4030	4030	4030	5
655	20240405	090400	24580315	4000	4030	4030	4000	1585
656	20240405	090300	18225845	4030	4005	4030	4005	101
657	20240405	090200	17821305	4005	4035	4035	3990	4225
658	20240405	090100	927695	4040	4040	4040	4025	92
659	20240405	090000	557020	4085	4090	4090	4045	137