KissMeData/037270/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191200	639350595	4175	4175	4175	4175	7215
3	20240405	191100	639350595	4175	4175	4175	4175	0
4	20240405	191000	639350595	4175	4175	4175	4175	0
5	20240405	190900	639350595	4175	4175	4175	4175	0
6	20240405	190800	639350595	4175	4175	4175	4175	0
7	20240405	190700	639350595	4175	4175	4175	4175	0
8	20240405	190600	639350595	4175	4175	4175	4175	0
9	20240405	190500	639350595	4175	4175	4175	4175	0
10	20240405	190400	639350595	4175	4175	4175	4175	0
11	20240405	190300	639350595	4175	4175	4175	4175	0
12	20240405	190200	639350595	4175	4175	4175	4175	0
13	20240405	190100	639350595	4175	4175	4175	4175	0
14	20240405	190000	639350595	4175	4175	4175	4175	0
15	20240405	185900	639350595	4175	4175	4175	4175	0
16	20240405	185800	639350595	4175	4175	4175	4175	0
17	20240405	185700	639350595	4175	4175	4175	4175	0
18	20240405	185600	639350595	4175	4175	4175	4175	0
19	20240405	185500	639350595	4175	4175	4175	4175	0
20	20240405	185400	639350595	4175	4175	4175	4175	0
21	20240405	185300	639350595	4175	4175	4175	4175	0
22	20240405	185200	639350595	4175	4175	4175	4175	0
23	20240405	185100	639350595	4175	4175	4175	4175	0
24	20240405	185000	639350595	4175	4175	4175	4175	0
25	20240405	184900	639350595	4175	4175	4175	4175	0
26	20240405	184800	639350595	4175	4175	4175	4175	0
27	20240405	184700	639350595	4175	4175	4175	4175	0
28	20240405	184600	639350595	4175	4175	4175	4175	0
29	20240405	184500	639350595	4175	4175	4175	4175	0
30	20240405	184400	639350595	4175	4175	4175	4175	0
31	20240405	184300	639350595	4175	4175	4175	4175	0
32	20240405	184200	639350595	4175	4175	4175	4175	7215
33	20240405	184100	639350595	4175	4175	4175	4175	0
34	20240405	184000	639350595	4175	4175	4175	4175	0
35	20240405	183900	639350595	4175	4175	4175	4175	0
36	20240405	183800	639350595	4175	4175	4175	4175	0
37	20240405	183700	639350595	4175	4175	4175	4175	0
38	20240405	183600	639350595	4175	4175	4175	4175	0
39	20240405	183500	639350595	4175	4175	4175	4175	0
40	20240405	183400	639350595	4175	4175	4175	4175	0
41	20240405	183300	639350595	4175	4175	4175	4175	0
42	20240405	183200	639350595	4175	4175	4175	4175	0
43	20240405	183100	639350595	4175	4175	4175	4175	0
44	20240405	183000	639350595	4175	4175	4175	4175	0
45	20240405	182900	639350595	4175	4175	4175	4175	0
46	20240405	182800	639350595	4175	4175	4175	4175	0
47	20240405	182700	639350595	4175	4175	4175	4175	0
48	20240405	182600	639350595	4175	4175	4175	4175	0
49	20240405	182500	639350595	4175	4175	4175	4175	0
50	20240405	182400	639350595	4175	4175	4175	4175	0
51	20240405	182300	639350595	4175	4175	4175	4175	0
52	20240405	182200	639350595	4175	4175	4175	4175	0
53	20240405	182100	639350595	4175	4175	4175	4175	0
54	20240405	182000	639350595	4175	4175	4175	4175	0
55	20240405	181900	639350595	4175	4175	4175	4175	0
56	20240405	181800	639350595	4175	4175	4175	4175	0
57	20240405	181700	639350595	4175	4175	4175	4175	0
58	20240405	181600	639350595	4175	4175	4175	4175	0
59	20240405	181500	639350595	4175	4175	4175	4175	0
60	20240405	181400	639350595	4175	4175	4175	4175	0
61	20240405	181300	639350595	4175	4175	4175	4175	0
62	20240405	181200	639350595	4175	4175	4175	4175	7215
63	20240405	181100	639350595	4175	4175	4175	4175	0
64	20240405	181000	639350595	4175	4175	4175	4175	0
65	20240405	180900	639350595	4175	4175	4175	4175	0
66	20240405	180800	639350595	4175	4175	4175	4175	0
67	20240405	180700	639350595	4175	4175	4175	4175	0
68	20240405	180600	639350595	4175	4175	4175	4175	0
69	20240405	180500	639350595	4175	4175	4175	4175	0
70	20240405	180400	639350595	4175	4175	4175	4175	0
71	20240405	180300	639350595	4175	4175	4175	4175	0
72	20240405	180200	639350595	4175	4175	4175	4175	0
73	20240405	180100	639350595	4175	4175	4175	4175	0
74	20240405	180000	639350595	4175	4175	4175	4175	0
75	20240405	175900	639350595	4175	4175	4175	4175	0
76	20240405	175800	639350595	4175	4175	4175	4175	0
77	20240405	175700	639350595	4175	4175	4175	4175	0
78	20240405	175600	639350595	4175	4175	4175	4175	0
79	20240405	175500	639350595	4175	4175	4175	4175	0
80	20240405	175400	639350595	4175	4175	4175	4175	0
81	20240405	175300	639350595	4175	4175	4175	4175	0
82	20240405	175200	639350595	4175	4175	4175	4175	0
83	20240405	175100	639350595	4175	4175	4175	4175	0
84	20240405	175000	639350595	4175	4175	4175	4175	0
85	20240405	174900	639350595	4175	4175	4175	4175	0
86	20240405	174800	639350595	4175	4175	4175	4175	0
87	20240405	174700	639350595	4175	4175	4175	4175	0
88	20240405	174600	639350595	4175	4175	4175	4175	0
89	20240405	174500	639350595	4175	4175	4175	4175	0
90	20240405	174400	639350595	4175	4175	4175	4175	0
91	20240405	174300	639350595	4175	4175	4175	4175	0
92	20240405	174200	639350595	4175	4175	4175	4175	7215
93	20240405	174100	639350595	4175	4175	4175	4175	0
94	20240405	174000	639350595	4175	4175	4175	4175	0
95	20240405	173900	639350595	4175	4175	4175	4175	0
96	20240405	173800	639350595	4175	4175	4175	4175	0
97	20240405	173700	639350595	4175	4175	4175	4175	0
98	20240405	173600	639350595	4175	4175	4175	4175	0
99	20240405	173500	639350595	4175	4175	4175	4175	0
100	20240405	173400	639350595	4175	4175	4175	4175	0
101	20240405	173300	639350595	4175	4175	4175	4175	0
102	20240405	173200	639350595	4175	4175	4175	4175	0
103	20240405	173100	639350595	4175	4175	4175	4175	0
104	20240405	173000	639350595	4175	4175	4175	4175	0
105	20240405	172900	639350595	4175	4175	4175	4175	0
106	20240405	172800	639350595	4175	4175	4175	4175	0
107	20240405	172700	639350595	4175	4175	4175	4175	0
108	20240405	172600	639350595	4175	4175	4175	4175	0
109	20240405	172500	639350595	4175	4175	4175	4175	0
110	20240405	172400	639350595	4175	4175	4175	4175	0
111	20240405	172300	639350595	4175	4175	4175	4175	0
112	20240405	172200	639350595	4175	4175	4175	4175	0
113	20240405	172100	639350595	4175	4175	4175	4175	0
114	20240405	172000	639350595	4175	4175	4175	4175	0
115	20240405	171900	639350595	4175	4175	4175	4175	0
116	20240405	171800	639350595	4175	4175	4175	4175	0
117	20240405	171700	639350595	4175	4175	4175	4175	0
118	20240405	171600	639350595	4175	4175	4175	4175	0
119	20240405	171500	639350595	4175	4175	4175	4175	0
120	20240405	171400	639350595	4175	4175	4175	4175	0
121	20240405	171300	639350595	4175	4175	4175	4175	0
122	20240405	171200	639350595	4175	4175	4175	4175	7215
123	20240405	171100	639350595	4175	4175	4175	4175	0
124	20240405	171000	639350595	4175	4175	4175	4175	0
125	20240405	170900	639350595	4175	4175	4175	4175	0
126	20240405	170800	639350595	4175	4175	4175	4175	0
127	20240405	170700	639350595	4175	4175	4175	4175	0
128	20240405	170600	639350595	4175	4175	4175	4175	0
129	20240405	170500	639350595	4175	4175	4175	4175	0
130	20240405	170400	639350595	4175	4175	4175	4175	0
131	20240405	170300	639350595	4175	4175	4175	4175	0
132	20240405	170200	639350595	4175	4175	4175	4175	0
133	20240405	170100	639350595	4175	4175	4175	4175	0
134	20240405	170000	639350595	4175	4175	4175	4175	0
135	20240405	165900	639350595	4175	4175	4175	4175	0
136	20240405	165800	639350595	4175	4175	4175	4175	0
137	20240405	165700	639350595	4175	4175	4175	4175	0
138	20240405	165600	639350595	4175	4175	4175	4175	0
139	20240405	165500	639350595	4175	4175	4175	4175	0
140	20240405	165400	639350595	4175	4175	4175	4175	0
141	20240405	165300	639350595	4175	4175	4175	4175	0
142	20240405	165200	639350595	4175	4175	4175	4175	0
143	20240405	165100	639350595	4175	4175	4175	4175	0
144	20240405	165000	639350595	4175	4175	4175	4175	0
145	20240405	164900	639350595	4175	4175	4175	4175	0
146	20240405	164800	639350595	4175	4175	4175	4175	0
147	20240405	164700	639350595	4175	4175	4175	4175	0
148	20240405	164600	639350595	4175	4175	4175	4175	0
149	20240405	164500	639350595	4175	4175	4175	4175	0
150	20240405	164400	639350595	4175	4175	4175	4175	0
151	20240405	164300	639350595	4175	4175	4175	4175	0
152	20240405	164200	639350595	4175	4175	4175	4175	7215
153	20240405	164100	639350595	4175	4175	4175	4175	0
154	20240405	164000	639350595	4175	4175	4175	4175	0
155	20240405	163900	639350595	4175	4175	4175	4175	0
156	20240405	163800	639350595	4175	4175	4175	4175	0
157	20240405	163700	639350595	4175	4175	4175	4175	0
158	20240405	163600	639350595	4175	4175	4175	4175	0
159	20240405	163500	639350595	4175	4175	4175	4175	0
160	20240405	163400	639350595	4175	4175	4175	4175	0
161	20240405	163300	639350595	4175	4175	4175	4175	0
162	20240405	163200	639350595	4175	4175	4175	4175	0
163	20240405	163100	639350595	4175	4175	4175	4175	0
164	20240405	163000	639350595	4175	4175	4175	4175	0
165	20240405	162900	639350595	4175	4175	4175	4175	0
166	20240405	162800	639350595	4175	4175	4175	4175	0
167	20240405	162700	639350595	4175	4175	4175	4175	0
168	20240405	162600	639350595	4175	4175	4175	4175	0
169	20240405	162500	639350595	4175	4175	4175	4175	0
170	20240405	162400	639350595	4175	4175	4175	4175	0
171	20240405	162300	639350595	4175	4175	4175	4175	0
172	20240405	162200	639350595	4175	4175	4175	4175	0
173	20240405	162100	639350595	4175	4175	4175	4175	0
174	20240405	162000	639350595	4175	4175	4175	4175	0
175	20240405	161900	639350595	4175	4175	4175	4175	0
176	20240405	161800	639350595	4175	4175	4175	4175	0
177	20240405	161700	639350595	4175	4175	4175	4175	0
178	20240405	161600	639350595	4175	4175	4175	4175	0
179	20240405	161500	639350595	4175	4175	4175	4175	0
180	20240405	161400	639350595	4175	4175	4175	4175	0
181	20240405	161300	639350595	4175	4175	4175	4175	0
182	20240405	161200	639350595	4175	4175	4175	4175	7215
183	20240405	161100	639350595	4175	4175	4175	4175	0
184	20240405	161000	639350595	4175	4175	4175	4175	0
185	20240405	160900	639350595	4175	4175	4175	4175	0
186	20240405	160800	639350595	4175	4175	4175	4175	0
187	20240405	160700	639350595	4175	4175	4175	4175	0
188	20240405	160600	639350595	4175	4175	4175	4175	0
189	20240405	160500	639350595	4175	4175	4175	4175	0
190	20240405	160400	639350595	4175	4175	4175	4175	0
191	20240405	160300	639350595	4175	4175	4175	4175	0
192	20240405	160200	639350595	4175	4175	4175	4175	0
193	20240405	160100	639350595	4175	4175	4175	4175	0
194	20240405	160000	639350595	4175	4175	4175	4175	0
195	20240405	155900	639350595	4175	4175	4175	4175	0
196	20240405	155800	639350595	4175	4175	4175	4175	0
197	20240405	155700	639350595	4175	4175	4175	4175	0
198	20240405	155600	639350595	4175	4175	4175	4175	0
199	20240405	155500	639350595	4175	4175	4175	4175	0
200	20240405	155400	639350595	4175	4175	4175	4175	0
201	20240405	155300	639350595	4175	4175	4175	4175	0
202	20240405	155200	639350595	4175	4175	4175	4175	0
203	20240405	155100	639350595	4175	4175	4175	4175	0
204	20240405	155000	639350595	4175	4175	4175	4175	0
205	20240405	154900	639350595	4175	4175	4175	4175	0
206	20240405	154800	639350595	4175	4175	4175	4175	0
207	20240405	154700	639350595	4175	4175	4175	4175	0
208	20240405	154600	639350595	4175	4175	4175	4175	0
209	20240405	154500	639350595	4175	4175	4175	4175	0
210	20240405	154400	639350595	4175	4175	4175	4175	0
211	20240405	154300	639350595	4175	4175	4175	4175	0
212	20240405	154200	639350595	4175	4175	4175	4175	7215
213	20240405	154100	639350595	4175	4175	4175	4175	0
214	20240405	154000	639350595	4175	4175	4175	4175	0
215	20240405	153900	639350595	4175	4175	4175	4175	0
216	20240405	153800	639350595	4175	4175	4175	4175	0
217	20240405	153700	639350595	4175	4175	4175	4175	0
218	20240405	153600	639350595	4175	4175	4175	4175	0
219	20240405	153500	639350595	4175	4175	4175	4175	0
220	20240405	153400	639350595	4175	4175	4175	4175	0
221	20240405	153300	639350595	4175	4175	4175	4175	0
222	20240405	153200	639350595	4175	4175	4175	4175	0
223	20240405	153100	639350595	4175	4175	4175	4175	0
224	20240405	153000	639350595	4175	4175	4175	4175	7215
225	20240405	152900	609227970	4160	4160	4160	4160	0
226	20240405	152800	609227970	4160	4160	4160	4160	0
227	20240405	152700	609227970	4160	4160	4160	4160	0
228	20240405	152600	609227970	4160	4160	4160	4160	0
229	20240405	152500	609227970	4160	4160	4160	4160	0
230	20240405	152400	609227970	4160	4160	4160	4160	0
231	20240405	152300	609227970	4160	4160	4160	4160	0
232	20240405	152200	609227970	4160	4160	4160	4160	0
233	20240405	152100	609227970	4160	4160	4160	4160	0
234	20240405	152000	609227970	4160	4160	4160	4160	0
235	20240405	151900	609227970	4160	4165	4165	4160	1126
236	20240405	151800	604538830	4165	4170	4175	4165	610
237	20240405	151700	601996395	4180	4180	4180	4180	0
238	20240405	151600	601996395	4180	4180	4180	4180	197
239	20240405	151500	601172935	4175	4175	4175	4175	16
240	20240405	151400	601106135	4170	4170	4170	4170	372
241	20240405	151300	599554895	4170	4165	4170	4165	16
242	20240405	151200	599488190	4165	4170	4170	4165	713
243	20240405	151100	596517920	4170	4170	4180	4170	721
244	20240405	151000	593509815	4175	4175	4175	4175	3
245	20240405	150900	593497290	4175	4175	4175	4175	0
246	20240405	150800	593497290	4175	4175	4175	4175	2
247	20240405	150700	593488940	4175	4175	4175	4175	0
248	20240405	150600	593488940	4175	4175	4180	4175	1710
249	20240405	150500	586343695	4175	4175	4180	4175	3082
250	20240405	150400	573472840	4175	4175	4175	4175	600
251	20240405	150300	570967840	4170	4170	4170	4170	4
252	20240405	150200	570951160	4170	4170	4170	4170	50
253	20240405	150100	570742660	4170	4170	4170	4170	100
254	20240405	150000	570325660	4170	4170	4175	4170	1513
255	20240405	145900	564011305	4170	4165	4170	4165	165
256	20240405	145800	563323515	4165	4165	4165	4165	6
257	20240405	145700	563298525	4165	4165	4165	4165	142
258	20240405	145600	562707095	4165	4165	4165	4165	4
259	20240405	145500	562690435	4165	4165	4165	4165	7
260	20240405	145400	562661280	4160	4160	4160	4160	12
261	20240405	145300	562611360	4160	4160	4160	4160	0
262	20240405	145200	562611360	4160	4160	4160	4160	292
263	20240405	145100	561396640	4160	4160	4160	4160	8
264	20240405	145000	561363360	4160	4160	4160	4160	0
265	20240405	144900	561363360	4160	4165	4165	4155	2937
266	20240405	144800	549147560	4165	4165	4165	4165	155
267	20240405	144700	548501985	4165	4165	4165	4165	5
268	20240405	144600	548481160	4165	4165	4165	4165	200
269	20240405	144500	547648160	4170	4165	4170	4165	700
270	20240405	144400	544730160	4160	4160	4160	4155	510
271	20240405	144300	542608605	4155	4160	4160	4155	410
272	20240405	144200	540903530	4175	4165	4175	4155	2977
273	20240405	144100	528495345	4155	4165	4165	4155	1440
274	20240405	144000	522497825	4165	4160	4165	4160	1212
275	20240405	143900	517455110	4150	4150	4150	4150	0
276	20240405	143800	517455110	4150	4150	4150	4150	10
277	20240405	143700	517413610	4150	4150	4150	4150	22
278	20240405	143600	517322310	4150	4155	4155	4150	125
279	20240405	143500	516802990	4155	4155	4155	4155	447
280	20240405	143400	514945705	4155	4155	4155	4155	156
281	20240405	143300	514297525	4155	4155	4155	4155	0
282	20240405	143200	514297525	4155	4155	4155	4155	38
283	20240405	143100	514139635	4160	4160	4160	4160	3
284	20240405	143000	514127155	4160	4160	4160	4160	1302
285	20240405	142900	508710835	4150	4155	4160	4150	1520
286	20240405	142800	502396720	4150	4140	4150	4140	2662
287	20240405	142700	491356355	4140	4135	4140	4135	1214
288	20240405	142600	486330450	4135	4130	4135	4130	1161
289	20240405	142500	481533840	4130	4125	4130	4125	1380
290	20240405	142400	475835840	4125	4125	4125	4125	0
291	20240405	142300	475835840	4125	4125	4125	4125	0
292	20240405	142200	475835840	4125	4125	4125	4125	1
293	20240405	142100	475831715	4125	4125	4125	4125	0
294	20240405	142000	475831715	4125	4125	4125	4125	0
295	20240405	141900	475831715	4125	4125	4125	4125	3
296	20240405	141800	475819340	4130	4130	4130	4130	0
297	20240405	141700	475819340	4130	4130	4130	4130	490
298	20240405	141600	473795640	4130	4130	4130	4130	0
299	20240405	141500	473795640	4130	4130	4130	4130	114
300	20240405	141400	473324820	4130	4130	4130	4130	501
301	20240405	141300	471255690	4125	4125	4125	4125	41
302	20240405	141200	471086565	4125	4125	4125	4125	10
303	20240405	141100	471045315	4125	4125	4125	4125	1
304	20240405	141000	471041190	4115	4115	4115	4115	0
305	20240405	140900	471041190	4115	4120	4120	4115	3333
306	20240405	140800	457320535	4120	4120	4120	4120	0
307	20240405	140700	457320535	4120	4120	4120	4120	2
308	20240405	140600	457312295	4130	4130	4130	4130	0
309	20240405	140500	457312295	4130	4130	4130	4130	0
310	20240405	140400	457312295	4130	4130	4130	4130	1
311	20240405	140300	457308165	4115	4115	4115	4115	0
312	20240405	140200	457308165	4115	4115	4115	4115	0
313	20240405	140100	457308165	4115	4115	4115	4115	0
314	20240405	140000	457308165	4115	4125	4125	4115	1500
315	20240405	135900	451132960	4120	4120	4120	4120	30
316	20240405	135800	451009360	4120	4120	4120	4120	0
317	20240405	135700	451009360	4120	4120	4120	4120	0
318	20240405	135600	451009360	4120	4120	4120	4120	0
319	20240405	135500	451009360	4120	4130	4130	4120	1012
320	20240405	135400	446838420	4130	4130	4130	4130	222
321	20240405	135300	445921560	4125	4130	4130	4125	15
322	20240405	135200	445859635	4130	4135	4135	4125	656
323	20240405	135100	443150565	4135	4140	4140	4135	553
324	20240405	135000	440861405	4140	4140	4140	4140	706
325	20240405	134900	437938565	4135	4135	4135	4135	180
326	20240405	134800	437194265	4140	4140	4140	4140	5
327	20240405	134700	437173565	4140	4140	4140	4140	5
328	20240405	134600	437152865	4140	4140	4140	4140	1
329	20240405	134500	437148725	4135	4135	4135	4135	130
330	20240405	134400	436611175	4135	4135	4135	4135	0
331	20240405	134300	436611175	4135	4135	4135	4135	0
332	20240405	134200	436611175	4135	4135	4135	4135	0
333	20240405	134100	436611175	4135	4135	4135	4135	215
334	20240405	134000	435722150	4135	4135	4135	4135	119
335	20240405	133900	435230085	4135	4135	4135	4135	1612
336	20240405	133800	428564465	4130	4130	4130	4130	0
337	20240405	133700	428564465	4130	4130	4130	4130	0
338	20240405	133600	428564465	4130	4130	4130	4130	0
339	20240405	133500	428564465	4130	4130	4130	4130	20
340	20240405	133400	428481865	4130	4130	4130	4130	250
341	20240405	133300	427449365	4125	4125	4125	4125	63
342	20240405	133200	427189490	4120	4120	4120	4120	0
343	20240405	133100	427189490	4120	4120	4120	4120	331
344	20240405	133000	425825770	4125	4125	4125	4125	338
345	20240405	132900	424431520	4130	4130	4130	4130	0
346	20240405	132800	424431520	4130	4135	4135	4130	1378
347	20240405	132700	418740230	4135	4135	4135	4135	20
348	20240405	132600	418657530	4135	4135	4135	4135	24
349	20240405	132500	418558290	4130	4130	4130	4130	0
350	20240405	132400	418558290	4130	4130	4130	4130	0
351	20240405	132300	418558290	4130	4130	4130	4130	100
352	20240405	132200	418145290	4135	4135	4135	4135	0
353	20240405	132100	418145290	4135	4135	4135	4135	0
354	20240405	132000	418145290	4135	4135	4135	4135	3
355	20240405	131900	418132885	4125	4125	4125	4125	0
356	20240405	131800	418132885	4125	4125	4125	4125	778
357	20240405	131700	414923635	4125	4125	4125	4125	2
358	20240405	131600	414915385	4135	4135	4135	4135	0
359	20240405	131500	414915385	4135	4135	4135	4135	5
360	20240405	131400	414894710	4135	4135	4135	4135	1
361	20240405	131300	414890575	4135	4135	4135	4135	1
362	20240405	131200	414886440	4135	4135	4135	4135	75
363	20240405	131100	414576315	4135	4135	4135	4135	0
364	20240405	131000	414576315	4135	4135	4135	4135	205
365	20240405	130900	413728640	4135	4130	4135	4130	624
366	20240405	130800	411151060	4130	4130	4130	4130	2
367	20240405	130700	411142800	4130	4130	4130	4130	100
368	20240405	130600	410729800	4130	4130	4130	4130	100
369	20240405	130500	410316800	4130	4130	4130	4130	0
370	20240405	130400	410316800	4130	4130	4130	4130	1057
371	20240405	130300	405951390	4135	4130	4135	4130	23
372	20240405	130200	405856335	4130	4130	4130	4130	510
373	20240405	130100	403750035	4130	4135	4135	4130	3
374	20240405	130000	403737640	4135	4135	4135	4135	0
375	20240405	125900	403737640	4135	4135	4135	4135	9
376	20240405	125800	403700425	4130	4130	4130	4130	0
377	20240405	125700	403700425	4130	4130	4130	4130	25
378	20240405	125600	403597175	4135	4135	4135	4135	134
379	20240405	125500	403043085	4130	4130	4130	4130	90
380	20240405	125400	402671385	4135	4135	4135	4135	0
381	20240405	125300	402671385	4135	4135	4135	4135	9
382	20240405	125200	402634170	4135	4135	4135	4135	0
383	20240405	125100	402634170	4135	4135	4135	4135	0
384	20240405	125000	402634170	4135	4135	4135	4135	0
385	20240405	124900	402634170	4135	4135	4135	4135	57
386	20240405	124800	402398475	4135	4135	4135	4135	20
387	20240405	124700	402315775	4135	4135	4135	4135	10
388	20240405	124600	402274425	4135	4135	4135	4135	30
389	20240405	124500	402150375	4135	4135	4135	4135	0
390	20240405	124400	402150375	4135	4135	4135	4135	1
391	20240405	124300	402146240	4135	4135	4135	4135	1
392	20240405	124200	402142105	4130	4130	4130	4130	0
393	20240405	124100	402142105	4130	4130	4130	4130	10
394	20240405	124000	402100805	4130	4130	4130	4130	22
395	20240405	123900	402009945	4130	4130	4130	4130	221
396	20240405	123800	401097215	4130	4130	4130	4130	10
397	20240405	123700	401055915	4130	4135	4135	4130	580
398	20240405	123600	398658015	4140	4140	4140	4140	2
399	20240405	123500	398649735	4140	4140	4140	4140	11
400	20240405	123400	398604195	4140	4140	4140	4140	642
401	20240405	123300	395946315	4140	4140	4140	4140	0
402	20240405	123200	395946315	4140	4135	4140	4130	60
403	20240405	123100	395698150	4130	4130	4130	4130	0
404	20240405	123000	395698150	4130	4130	4130	4130	48
405	20240405	122900	395499910	4135	4135	4135	4135	0
406	20240405	122800	395499910	4135	4135	4135	4135	2
407	20240405	122700	395491640	4140	4140	4140	4140	0
408	20240405	122600	395491640	4140	4130	4140	4130	216
409	20240405	122500	394599550	4130	4130	4130	4130	10
410	20240405	122400	394558250	4130	4135	4135	4130	34
411	20240405	122300	394417780	4130	4130	4130	4130	0
412	20240405	122200	394417780	4130	4130	4130	4130	0
413	20240405	122100	394417780	4130	4130	4130	4130	10
414	20240405	122000	394376480	4130	4130	4130	4130	0
415	20240405	121900	394376480	4130	4130	4130	4130	10
416	20240405	121800	394335180	4130	4130	4130	4130	164
417	20240405	121700	393657860	4130	4135	4135	4130	334
418	20240405	121600	392277145	4140	4140	4140	4140	1
419	20240405	121500	392273005	4140	4140	4140	4140	159
420	20240405	121400	391614745	4145	4145	4145	4145	0
421	20240405	121300	391614745	4145	4145	4145	4145	0
422	20240405	121200	391614745	4145	4145	4145	4145	216
423	20240405	121100	390719425	4145	4145	4145	4145	195
424	20240405	121000	389911150	4140	4140	4140	4140	0
425	20240405	120900	389911150	4140	4145	4145	4140	130
426	20240405	120800	389372900	4145	4145	4145	4145	0
427	20240405	120700	389372900	4145	4145	4145	4145	0
428	20240405	120600	389372900	4145	4140	4145	4140	245
429	20240405	120500	388358475	4140	4140	4140	4140	211
430	20240405	120400	387484935	4140	4140	4140	4140	8
431	20240405	120300	387451815	4145	4145	4145	4145	12
432	20240405	120200	387402075	4140	4140	4145	4140	712
433	20240405	120100	384450895	4140	4140	4140	4140	137
434	20240405	120000	383883715	4140	4140	4140	4140	800
435	20240405	115900	380571715	4135	4130	4135	4130	147
436	20240405	115800	379963895	4140	4140	4140	4140	0
437	20240405	115700	379963895	4140	4140	4140	4140	0
438	20240405	115600	379963895	4140	4140	4140	4140	100
439	20240405	115500	379549895	4140	4125	4140	4125	121
440	20240405	115400	379048970	4125	4130	4135	4125	2273
441	20240405	115300	369658300	4125	4125	4125	4125	0
442	20240405	115200	369658300	4125	4125	4125	4125	159
443	20240405	115100	369002425	4130	4130	4130	4130	0
444	20240405	115000	369002425	4130	4130	4130	4130	2
445	20240405	114900	368994165	4130	4130	4130	4130	0
446	20240405	114800	368994165	4130	4130	4130	4130	0
447	20240405	114700	368994165	4130	4130	4130	4130	0
448	20240405	114600	368994165	4130	4130	4130	4130	37
449	20240405	114500	368841355	4130	4130	4130	4130	25
450	20240405	114400	368738105	4125	4125	4125	4120	179
451	20240405	114300	367999750	4125	4125	4125	4125	6
452	20240405	114200	367975000	4120	4120	4120	4120	4
453	20240405	114100	367958520	4115	4115	4115	4115	3
454	20240405	114000	367946175	4120	4120	4120	4120	0
455	20240405	113900	367946175	4120	4120	4120	4120	0
456	20240405	113800	367946175	4120	4120	4120	4120	19
457	20240405	113700	367867895	4120	4115	4120	4115	883
458	20240405	113600	364231310	4120	4120	4120	4120	0
459	20240405	113500	364231310	4120	4115	4120	4115	91
460	20240405	113400	363856840	4115	4115	4115	4115	0
461	20240405	113300	363856840	4115	4115	4115	4115	0
462	20240405	113200	363856840	4115	4115	4115	4115	487
463	20240405	113100	361852835	4115	4115	4115	4115	0
464	20240405	113000	361852835	4115	4115	4115	4115	1
465	20240405	112900	361848720	4100	4100	4100	4100	0
466	20240405	112800	361848720	4100	4100	4100	4100	100
467	20240405	112700	361438720	4100	4100	4100	4100	0
468	20240405	112600	361438720	4100	4100	4100	4100	0
469	20240405	112500	361438720	4100	4100	4100	4100	100
470	20240405	112400	361028720	4100	4100	4100	4100	0
471	20240405	112300	361028720	4100	4100	4100	4100	0
472	20240405	112200	361028720	4100	4100	4100	4100	1948
473	20240405	112100	353041920	4100	4105	4105	4100	135
474	20240405	112000	352488355	4115	4115	4115	4115	0
475	20240405	111900	352488355	4115	4115	4115	4115	0
476	20240405	111800	352488355	4115	4115	4115	4115	29
477	20240405	111700	352369020	4110	4110	4110	4110	23
478	20240405	111600	352274490	4110	4110	4110	4110	0
479	20240405	111500	352274490	4110	4110	4110	4110	46
480	20240405	111400	352085430	4110	4105	4110	4105	35
481	20240405	111300	351941640	4100	4100	4100	4100	0
482	20240405	111200	351941640	4100	4100	4100	4100	235
483	20240405	111100	350978140	4100	4100	4100	4100	1
484	20240405	111000	350974040	4100	4100	4100	4100	8
485	20240405	110900	350941240	4085	4090	4090	4085	8071
486	20240405	110800	317970665	4085	4085	4085	4085	0
487	20240405	110700	317970665	4085	4090	4090	4085	663
488	20240405	110600	315262295	4090	4100	4100	4090	65
489	20240405	110500	314996395	4100	4100	4100	4100	1
490	20240405	110400	314992295	4090	4090	4090	4090	10
491	20240405	110300	314951395	4100	4100	4100	4100	10
492	20240405	110200	314910395	4100	4100	4100	4100	20
493	20240405	110100	314828395	4100	4085	4100	4085	400
494	20240405	110000	313189895	4085	4100	4100	4085	58
495	20240405	105900	312952605	4085	4100	4100	4085	31
496	20240405	105800	312825935	4125	4125	4125	4125	0
497	20240405	105700	312825935	4125	4105	4125	4080	12020
498	20240405	105600	263660060	4120	4120	4120	4120	11
499	20240405	105500	263614740	4120	4105	4120	4105	609
500	20240405	105400	261114660	4105	4100	4125	4100	1244
501	20240405	105300	256012485	4125	4125	4125	4125	0
502	20240405	105200	256012485	4125	4125	4125	4125	1
503	20240405	105100	256008360	4100	4105	4105	4100	100
504	20240405	105000	255598110	4100	4100	4100	4100	192
505	20240405	104900	254810910	4100	4100	4100	4100	25
506	20240405	104800	254708410	4100	4100	4100	4100	98
507	20240405	104700	254306610	4100	4115	4115	4100	3277
508	20240405	104600	240868025	4110	4110	4110	4105	4324
509	20240405	104500	223110005	4110	4115	4115	4110	738
510	20240405	104400	220076320	4120	4120	4120	4120	0
511	20240405	104300	220076320	4120	4120	4120	4120	7
512	20240405	104200	220047480	4120	4120	4120	4120	0
513	20240405	104100	220047480	4120	4120	4120	4120	0
514	20240405	104000	220047480	4120	4120	4120	4120	1
515	20240405	103900	220043360	4130	4125	4130	4125	7
516	20240405	103800	220014455	4105	4105	4105	4105	0
517	20240405	103700	220014455	4105	4130	4130	4105	227
518	20240405	103600	219082560	4110	4110	4110	4110	0
519	20240405	103500	219082560	4110	4110	4110	4110	0
520	20240405	103400	219082560	4110	4130	4130	4110	3692
521	20240405	103300	203873650	4140	4140	4140	4140	1
522	20240405	103200	203869510	4130	4140	4140	4130	440
523	20240405	103100	202051090	4130	4130	4130	4130	4
524	20240405	103000	202034570	4135	4135	4135	4135	2409
525	20240405	102900	192073355	4135	4135	4135	4135	50
526	20240405	102800	191866605	4145	4145	4145	4145	0
527	20240405	102700	191866605	4145	4145	4145	4135	222
528	20240405	102600	190948515	4135	4140	4140	4135	3129
529	20240405	102500	177994655	4140	4140	4140	4140	389
530	20240405	102400	176384195	4140	4140	4140	4140	133
531	20240405	102300	175833575	4140	4140	4140	4140	39
532	20240405	102200	175672115	4135	4135	4135	4135	508
533	20240405	102100	173571535	4135	4135	4135	4135	362
534	20240405	102000	172074665	4135	4135	4135	4135	337
535	20240405	101900	170681170	4135	4135	4135	4135	7
536	20240405	101800	170652225	4135	4135	4135	4135	3
537	20240405	101700	170639820	4135	4135	4135	4135	0
538	20240405	101600	170639820	4135	4135	4135	4135	7
539	20240405	101500	170610875	4135	4135	4135	4135	10
540	20240405	101400	170569525	4135	4135	4135	4135	1
541	20240405	101300	170565390	4125	4135	4135	4125	304
542	20240405	101200	169311350	4135	4135	4135	4135	1
543	20240405	101100	169307215	4135	4135	4135	4135	102
544	20240405	101000	168885445	4140	4140	4140	4140	0
545	20240405	100900	168885445	4140	4140	4140	4140	0
546	20240405	100800	168885445	4140	4135	4140	4135	135
547	20240405	100700	168327070	4140	4140	4140	4140	23
548	20240405	100600	168231850	4140	4135	4140	4135	257
549	20240405	100500	167167895	4135	4135	4135	4135	1179
550	20240405	100400	162292730	4135	4110	4135	4110	2266
551	20240405	100300	152960445	4110	4110	4110	4110	50
552	20240405	100200	152754945	4110	4110	4110	4110	0
553	20240405	100100	152754945	4110	4110	4110	4110	1015
554	20240405	100000	148583295	4100	4100	4100	4100	7
555	20240405	095900	148554595	4110	4110	4110	4095	506
556	20240405	095800	146479950	4110	4110	4110	4110	50
557	20240405	095700	146274450	4110	4110	4110	4110	8
558	20240405	095600	146241570	4110	4110	4110	4110	582
559	20240405	095500	143849550	4110	4110	4110	4110	101
560	20240405	095400	143434440	4100	4110	4110	4100	516
561	20240405	095300	141317680	4110	4110	4110	4110	1
562	20240405	095200	141313570	4110	4110	4110	4110	14
563	20240405	095100	141256030	4110	4110	4110	4110	16
564	20240405	095000	141190270	4115	4110	4115	4100	315
565	20240405	094900	139897970	4110	4105	4110	4105	32
566	20240405	094800	139766510	4110	4105	4110	4100	170
567	20240405	094700	139069320	4105	4110	4110	4105	148
568	20240405	094600	138461480	4110	4110	4110	4110	409
569	20240405	094500	136780490	4110	4120	4120	4110	1001
570	20240405	094400	132660850	4125	4125	4125	4125	264
571	20240405	094300	131571850	4125	4120	4125	4120	99
572	20240405	094200	131163725	4120	4110	4120	4110	1179
573	20240405	094100	126311855	4115	4115	4115	4115	5
574	20240405	094000	126291280	4110	4110	4110	4110	120
575	20240405	093900	125798080	4115	4115	4115	4115	2
576	20240405	093800	125789850	4115	4115	4115	4115	3
577	20240405	093700	125777505	4115	4110	4115	4110	9
578	20240405	093600	125740490	4110	4110	4110	4110	55
579	20240405	093500	125514440	4110	4110	4110	4110	0
580	20240405	093400	125514440	4110	4110	4110	4110	0
581	20240405	093300	125514440	4110	4105	4110	4100	701
582	20240405	093200	122639960	4105	4105	4105	4105	451
583	20240405	093100	120788605	4110	4110	4110	4105	459
584	20240405	093000	118904115	4110	4115	4115	4110	457
585	20240405	092900	117024710	4110	4115	4115	4110	16
586	20240405	092800	116958945	4115	4115	4115	4115	49
587	20240405	092700	116757310	4115	4115	4115	4115	67
588	20240405	092600	116481605	4110	4110	4110	4110	51
589	20240405	092500	116271995	4100	4100	4100	4100	0
590	20240405	092400	116271995	4100	4100	4100	4095	1051
591	20240405	092300	111963460	4100	4100	4100	4100	0
592	20240405	092200	111963460	4100	4105	4105	4100	44
593	20240405	092100	111783055	4100	4100	4100	4100	0
594	20240405	092000	111783055	4100	4100	4100	4100	168
595	20240405	091900	111094255	4100	4100	4100	4100	2
596	20240405	091800	111086055	4100	4100	4100	4100	45
597	20240405	091700	110901555	4090	4090	4095	4090	1310
598	20240405	091600	105543650	4090	4105	4105	4090	500
599	20240405	091500	103498570	4090	4090	4090	4090	0
600	20240405	091400	103498570	4090	4105	4105	4090	1000
601	20240405	091300	99408290	4090	4110	4110	4090	1710
602	20240405	091200	92389595	4115	4115	4115	4110	251
603	20240405	091100	91357230	4110	4110	4110	4110	345
604	20240405	091000	89939280	4100	4100	4100	4100	103
605	20240405	090900	89516980	4110	4110	4110	4110	97
606	20240405	090800	89118310	4110	4110	4115	4090	2518
607	20240405	090700	78804365	4090	4110	4110	4090	271
608	20240405	090600	77695615	4115	4090	4115	4080	1399
609	20240405	090500	71982970	4090	4100	4100	4090	1231
610	20240405	090400	66943115	4100	4110	4110	4100	945
611	20240405	090300	63065635	4110	4120	4120	4110	643
612	20240405	090200	60422415	4120	4110	4120	4110	232
613	20240405	090100	59468110	4110	4110	4110	4110	485
614	20240405	090000	57474760	4110	4065	4125	4065	12348