KissMeData/003720/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	183900	405364385	4105	4105	4105	4105	3272
3	20240405	183800	405364385	4105	4105	4105	4105	0
4	20240405	183700	405364385	4105	4105	4105	4105	0
5	20240405	183600	405364385	4105	4105	4105	4105	0
6	20240405	183500	405364385	4105	4105	4105	4105	0
7	20240405	183400	405364385	4105	4105	4105	4105	0
8	20240405	183300	405364385	4105	4105	4105	4105	0
9	20240405	183200	405364385	4105	4105	4105	4105	0
10	20240405	183100	405364385	4105	4105	4105	4105	0
11	20240405	183000	405364385	4105	4105	4105	4105	0
12	20240405	182900	405364385	4105	4105	4105	4105	0
13	20240405	182800	405364385	4105	4105	4105	4105	0
14	20240405	182700	405364385	4105	4105	4105	4105	0
15	20240405	182600	405364385	4105	4105	4105	4105	0
16	20240405	182500	405364385	4105	4105	4105	4105	0
17	20240405	182400	405364385	4105	4105	4105	4105	0
18	20240405	182300	405364385	4105	4105	4105	4105	0
19	20240405	182200	405364385	4105	4105	4105	4105	0
20	20240405	182100	405364385	4105	4105	4105	4105	0
21	20240405	182000	405364385	4105	4105	4105	4105	0
22	20240405	181900	405364385	4105	4105	4105	4105	0
23	20240405	181800	405364385	4105	4105	4105	4105	0
24	20240405	181700	405364385	4105	4105	4105	4105	0
25	20240405	181600	405364385	4105	4105	4105	4105	0
26	20240405	181500	405364385	4105	4105	4105	4105	0
27	20240405	181400	405364385	4105	4105	4105	4105	0
28	20240405	181300	405364385	4105	4105	4105	4105	0
29	20240405	181200	405364385	4105	4105	4105	4105	0
30	20240405	181100	405364385	4105	4105	4105	4105	0
31	20240405	181000	405364385	4105	4105	4105	4105	0
32	20240405	180900	405364385	4105	4105	4105	4105	3272
33	20240405	180800	405364385	4105	4105	4105	4105	0
34	20240405	180700	405364385	4105	4105	4105	4105	0
35	20240405	180600	405364385	4105	4105	4105	4105	0
36	20240405	180500	405364385	4105	4105	4105	4105	0
37	20240405	180400	405364385	4105	4105	4105	4105	0
38	20240405	180300	405364385	4105	4105	4105	4105	0
39	20240405	180200	405364385	4105	4105	4105	4105	0
40	20240405	180100	405364385	4105	4105	4105	4105	0
41	20240405	180000	405364385	4105	4105	4105	4105	0
42	20240405	175900	405364385	4105	4105	4105	4105	0
43	20240405	175800	405364385	4105	4105	4105	4105	0
44	20240405	175700	405364385	4105	4105	4105	4105	0
45	20240405	175600	405364385	4105	4105	4105	4105	0
46	20240405	175500	405364385	4105	4105	4105	4105	0
47	20240405	175400	405364385	4105	4105	4105	4105	0
48	20240405	175300	405364385	4105	4105	4105	4105	0
49	20240405	175200	405364385	4105	4105	4105	4105	0
50	20240405	175100	405364385	4105	4105	4105	4105	0
51	20240405	175000	405364385	4105	4105	4105	4105	0
52	20240405	174900	405364385	4105	4105	4105	4105	0
53	20240405	174800	405364385	4105	4105	4105	4105	0
54	20240405	174700	405364385	4105	4105	4105	4105	0
55	20240405	174600	405364385	4105	4105	4105	4105	0
56	20240405	174500	405364385	4105	4105	4105	4105	0
57	20240405	174400	405364385	4105	4105	4105	4105	0
58	20240405	174300	405364385	4105	4105	4105	4105	0
59	20240405	174200	405364385	4105	4105	4105	4105	0
60	20240405	174100	405364385	4105	4105	4105	4105	0
61	20240405	174000	405364385	4105	4105	4105	4105	0
62	20240405	173900	405364385	4105	4105	4105	4105	3272
63	20240405	173800	405364385	4105	4105	4105	4105	0
64	20240405	173700	405364385	4105	4105	4105	4105	0
65	20240405	173600	405364385	4105	4105	4105	4105	0
66	20240405	173500	405364385	4105	4105	4105	4105	0
67	20240405	173400	405364385	4105	4105	4105	4105	0
68	20240405	173300	405364385	4105	4105	4105	4105	0
69	20240405	173200	405364385	4105	4105	4105	4105	0
70	20240405	173100	405364385	4105	4105	4105	4105	0
71	20240405	173000	405364385	4105	4105	4105	4105	0
72	20240405	172900	405364385	4105	4105	4105	4105	0
73	20240405	172800	405364385	4105	4105	4105	4105	0
74	20240405	172700	405364385	4105	4105	4105	4105	0
75	20240405	172600	405364385	4105	4105	4105	4105	0
76	20240405	172500	405364385	4105	4105	4105	4105	0
77	20240405	172400	405364385	4105	4105	4105	4105	0
78	20240405	172300	405364385	4105	4105	4105	4105	0
79	20240405	172200	405364385	4105	4105	4105	4105	0
80	20240405	172100	405364385	4105	4105	4105	4105	0
81	20240405	172000	405364385	4105	4105	4105	4105	0
82	20240405	171900	405364385	4105	4105	4105	4105	0
83	20240405	171800	405364385	4105	4105	4105	4105	0
84	20240405	171700	405364385	4105	4105	4105	4105	0
85	20240405	171600	405364385	4105	4105	4105	4105	0
86	20240405	171500	405364385	4105	4105	4105	4105	0
87	20240405	171400	405364385	4105	4105	4105	4105	0
88	20240405	171300	405364385	4105	4105	4105	4105	0
89	20240405	171200	405364385	4105	4105	4105	4105	0
90	20240405	171100	405364385	4105	4105	4105	4105	0
91	20240405	171000	405364385	4105	4105	4105	4105	0
92	20240405	170900	405364385	4105	4105	4105	4105	3272
93	20240405	170800	405364385	4105	4105	4105	4105	0
94	20240405	170700	405364385	4105	4105	4105	4105	0
95	20240405	170600	405364385	4105	4105	4105	4105	0
96	20240405	170500	405364385	4105	4105	4105	4105	0
97	20240405	170400	405364385	4105	4105	4105	4105	0
98	20240405	170300	405364385	4105	4105	4105	4105	0
99	20240405	170200	405364385	4105	4105	4105	4105	0
100	20240405	170100	405364385	4105	4105	4105	4105	0
101	20240405	170000	405364385	4105	4105	4105	4105	0
102	20240405	165900	405364385	4105	4105	4105	4105	0
103	20240405	165800	405364385	4105	4105	4105	4105	0
104	20240405	165700	405364385	4105	4105	4105	4105	0
105	20240405	165600	405364385	4105	4105	4105	4105	0
106	20240405	165500	405364385	4105	4105	4105	4105	0
107	20240405	165400	405364385	4105	4105	4105	4105	0
108	20240405	165300	405364385	4105	4105	4105	4105	0
109	20240405	165200	405364385	4105	4105	4105	4105	0
110	20240405	165100	405364385	4105	4105	4105	4105	0
111	20240405	165000	405364385	4105	4105	4105	4105	0
112	20240405	164900	405364385	4105	4105	4105	4105	0
113	20240405	164800	405364385	4105	4105	4105	4105	0
114	20240405	164700	405364385	4105	4105	4105	4105	0
115	20240405	164600	405364385	4105	4105	4105	4105	0
116	20240405	164500	405364385	4105	4105	4105	4105	0
117	20240405	164400	405364385	4105	4105	4105	4105	0
118	20240405	164300	405364385	4105	4105	4105	4105	0
119	20240405	164200	405364385	4105	4105	4105	4105	0
120	20240405	164100	405364385	4105	4105	4105	4105	0
121	20240405	164000	405364385	4105	4105	4105	4105	0
122	20240405	163900	405364385	4105	4105	4105	4105	3272
123	20240405	163800	405364385	4105	4105	4105	4105	0
124	20240405	163700	405364385	4105	4105	4105	4105	0
125	20240405	163600	405364385	4105	4105	4105	4105	0
126	20240405	163500	405364385	4105	4105	4105	4105	0
127	20240405	163400	405364385	4105	4105	4105	4105	0
128	20240405	163300	405364385	4105	4105	4105	4105	0
129	20240405	163200	405364385	4105	4105	4105	4105	0
130	20240405	163100	405364385	4105	4105	4105	4105	0
131	20240405	163000	405364385	4105	4105	4105	4105	0
132	20240405	162900	405364385	4105	4105	4105	4105	0
133	20240405	162800	405364385	4105	4105	4105	4105	0
134	20240405	162700	405364385	4105	4105	4105	4105	0
135	20240405	162600	405364385	4105	4105	4105	4105	0
136	20240405	162500	405364385	4105	4105	4105	4105	0
137	20240405	162400	405364385	4105	4105	4105	4105	0
138	20240405	162300	405364385	4105	4105	4105	4105	0
139	20240405	162200	405364385	4105	4105	4105	4105	0
140	20240405	162100	405364385	4105	4105	4105	4105	0
141	20240405	162000	405364385	4105	4105	4105	4105	0
142	20240405	161900	405364385	4105	4105	4105	4105	0
143	20240405	161800	405364385	4105	4105	4105	4105	0
144	20240405	161700	405364385	4105	4105	4105	4105	0
145	20240405	161600	405364385	4105	4105	4105	4105	0
146	20240405	161500	405364385	4105	4105	4105	4105	0
147	20240405	161400	405364385	4105	4105	4105	4105	0
148	20240405	161300	405364385	4105	4105	4105	4105	0
149	20240405	161200	405364385	4105	4105	4105	4105	0
150	20240405	161100	405364385	4105	4105	4105	4105	0
151	20240405	161000	405364385	4105	4105	4105	4105	0
152	20240405	160900	405364385	4105	4105	4105	4105	3272
153	20240405	160800	405364385	4105	4105	4105	4105	0
154	20240405	160700	405364385	4105	4105	4105	4105	0
155	20240405	160600	405364385	4105	4105	4105	4105	0
156	20240405	160500	405364385	4105	4105	4105	4105	0
157	20240405	160400	405364385	4105	4105	4105	4105	0
158	20240405	160300	405364385	4105	4105	4105	4105	0
159	20240405	160200	405364385	4105	4105	4105	4105	0
160	20240405	160100	405364385	4105	4105	4105	4105	0
161	20240405	160000	405364385	4105	4105	4105	4105	0
162	20240405	155900	405364385	4105	4105	4105	4105	0
163	20240405	155800	405364385	4105	4105	4105	4105	0
164	20240405	155700	405364385	4105	4105	4105	4105	0
165	20240405	155600	405364385	4105	4105	4105	4105	0
166	20240405	155500	405364385	4105	4105	4105	4105	0
167	20240405	155400	405364385	4105	4105	4105	4105	0
168	20240405	155300	405364385	4105	4105	4105	4105	0
169	20240405	155200	405364385	4105	4105	4105	4105	0
170	20240405	155100	405364385	4105	4105	4105	4105	0
171	20240405	155000	405364385	4105	4105	4105	4105	0
172	20240405	154900	405364385	4105	4105	4105	4105	0
173	20240405	154800	405364385	4105	4105	4105	4105	0
174	20240405	154700	405364385	4105	4105	4105	4105	0
175	20240405	154600	405364385	4105	4105	4105	4105	0
176	20240405	154500	405364385	4105	4105	4105	4105	0
177	20240405	154400	405364385	4105	4105	4105	4105	0
178	20240405	154300	405364385	4105	4105	4105	4105	0
179	20240405	154200	405364385	4105	4105	4105	4105	0
180	20240405	154100	405364385	4105	4105	4105	4105	0
181	20240405	154000	405364385	4105	4105	4105	4105	0
182	20240405	153900	405364385	4105	4105	4105	4105	3272
183	20240405	153800	405364385	4105	4105	4105	4105	0
184	20240405	153700	405364385	4105	4105	4105	4105	0
185	20240405	153600	405364385	4105	4105	4105	4105	0
186	20240405	153500	405364385	4105	4105	4105	4105	0
187	20240405	153400	405364385	4105	4105	4105	4105	0
188	20240405	153300	405364385	4105	4105	4105	4105	0
189	20240405	153200	405364385	4105	4105	4105	4105	0
190	20240405	153100	405364385	4105	4105	4105	4105	0
191	20240405	153000	405364385	4105	4105	4105	4105	3272
192	20240405	152900	391932825	4105	4105	4105	4105	0
193	20240405	152800	391932825	4105	4105	4105	4105	0
194	20240405	152700	391932825	4105	4105	4105	4105	0
195	20240405	152600	391932825	4105	4105	4105	4105	0
196	20240405	152500	391932825	4105	4105	4105	4105	0
197	20240405	152400	391932825	4105	4105	4105	4105	0
198	20240405	152300	391932825	4105	4105	4105	4105	0
199	20240405	152200	391932825	4105	4105	4105	4105	0
200	20240405	152100	391932825	4105	4105	4105	4105	0
201	20240405	152000	391932825	4105	4105	4105	4105	0
202	20240405	151900	391932825	4105	4090	4105	4090	240
203	20240405	151800	390949810	4100	4100	4100	4090	102
204	20240405	151700	390532610	4100	4090	4100	4085	637
205	20240405	151600	387929230	4080	4080	4080	4080	35
206	20240405	151500	387786430	4085	4090	4105	4085	2843
207	20240405	151400	376167940	4090	4090	4090	4090	0
208	20240405	151300	376167940	4090	4105	4105	4090	54
209	20240405	151200	375946645	4110	4110	4110	4110	0
210	20240405	151100	375946645	4110	4105	4110	4105	101
211	20240405	151000	375531765	4105	4110	4110	4105	624
212	20240405	150900	372968395	4110	4110	4110	4110	670
213	20240405	150800	370214695	4080	4080	4080	4080	5
214	20240405	150700	370194295	4110	4105	4110	4105	144
215	20240405	150600	369602845	4105	4105	4105	4105	2
216	20240405	150500	369594635	4105	4105	4105	4095	1505
217	20240405	150400	363416620	4105	4100	4105	4100	504
218	20240405	150300	361347750	4075	4090	4105	4075	1516
219	20240405	150200	355140985	4090	4070	4090	4070	2316
220	20240405	150100	345714825	4070	4055	4070	4055	2078
221	20240405	150000	337288175	4055	4055	4055	4055	4
222	20240405	145900	337271955	4055	4060	4060	4050	6400
223	20240405	145800	311323320	4060	4060	4060	4060	0
224	20240405	145700	311323320	4060	4065	4065	4060	800
225	20240405	145600	308074885	4085	4085	4085	4085	1
226	20240405	145500	308070800	4065	4065	4065	4065	0
227	20240405	145400	308070800	4065	4065	4065	4065	3
228	20240405	145300	308058605	4065	4065	4065	4065	0
229	20240405	145200	308058605	4065	4065	4065	4065	0
230	20240405	145100	308058605	4065	4065	4065	4065	0
231	20240405	145000	308058605	4065	4065	4065	4065	830
232	20240405	144900	304684655	4065	4065	4065	4065	0
233	20240405	144800	304684655	4065	4065	4065	4065	4
234	20240405	144700	304668395	4090	4090	4090	4090	0
235	20240405	144600	304668395	4090	4090	4090	4090	1
236	20240405	144500	304664305	4060	4065	4065	4060	1111
237	20240405	144400	300151060	4065	4065	4065	4065	0
238	20240405	144300	300151060	4065	4070	4070	4065	302
239	20240405	144200	298922405	4070	4070	4070	4070	0
240	20240405	144100	298922405	4070	4070	4070	4070	0
241	20240405	144000	298922405	4070	4070	4070	4070	798
242	20240405	143900	295674545	4070	4070	4070	4070	56
243	20240405	143800	295446625	4070	4070	4070	4070	2
244	20240405	143700	295438485	4070	4065	4070	4065	5
245	20240405	143600	295418155	4065	4065	4065	4065	230
246	20240405	143500	294483205	4070	4070	4070	4070	750
247	20240405	143400	291430705	4070	4070	4070	4070	150
248	20240405	143300	290820205	4070	4070	4070	4070	0
249	20240405	143200	290820205	4070	4070	4070	4070	7
250	20240405	143100	290791715	4070	4070	4070	4070	0
251	20240405	143000	290791715	4070	4070	4070	4070	0
252	20240405	142900	290791715	4070	4070	4070	4070	0
253	20240405	142800	290791715	4070	4070	4070	4070	0
254	20240405	142700	290791715	4070	4070	4070	4070	0
255	20240405	142600	290791715	4070	4070	4070	4070	204
256	20240405	142500	289961435	4070	4070	4070	4070	0
257	20240405	142400	289961435	4070	4070	4070	4070	0
258	20240405	142300	289961435	4070	4070	4070	4070	0
259	20240405	142200	289961435	4070	4070	4070	4070	0
260	20240405	142100	289961435	4070	4070	4070	4070	0
261	20240405	142000	289961435	4070	4070	4070	4070	3
262	20240405	141900	289949225	4090	4090	4090	4090	1
263	20240405	141800	289945135	4075	4075	4075	4075	100
264	20240405	141700	289537635	4075	4075	4075	4075	0
265	20240405	141600	289537635	4075	4075	4075	4075	160
266	20240405	141500	288885635	4075	4065	4075	4065	254
267	20240405	141400	287850625	4055	4070	4070	4055	3700
268	20240405	141300	272828210	4075	4075	4075	4075	277
269	20240405	141200	271699435	4090	4090	4090	4090	0
270	20240405	141100	271699435	4090	4090	4090	4090	1050
271	20240405	141000	267404935	4090	4090	4090	4090	150
272	20240405	140900	266791435	4070	4070	4070	4070	4
273	20240405	140800	266775155	4070	4070	4070	4070	329
274	20240405	140700	265436125	4060	4070	4070	4060	2435
275	20240405	140600	255543980	4070	4070	4070	4070	1
276	20240405	140500	255539910	4065	4065	4065	4060	518
277	20240405	140400	253436015	4065	4065	4065	4065	40
278	20240405	140300	253273415	4065	4065	4065	4065	0
279	20240405	140200	253273415	4065	4065	4065	4065	0
280	20240405	140100	253273415	4065	4065	4065	4065	0
281	20240405	140000	253273415	4065	4065	4065	4065	100
282	20240405	135900	252866915	4065	4065	4065	4065	2037
283	20240405	135800	244586510	4065	4065	4065	4065	4
284	20240405	135700	244570250	4070	4070	4070	4070	0
285	20240405	135600	244570250	4070	4070	4070	4070	10
286	20240405	135500	244529550	4070	4070	4070	4070	0
287	20240405	135400	244529550	4070	4070	4070	4070	179
288	20240405	135300	243801020	4070	4070	4070	4070	4
289	20240405	135200	243784740	4070	4070	4070	4070	0
290	20240405	135100	243784740	4070	4070	4070	4070	7
291	20240405	135000	243756250	4070	4070	4070	4070	43
292	20240405	134900	243581240	4070	4070	4070	4070	0
293	20240405	134800	243581240	4070	4070	4070	4070	153
294	20240405	134700	242958530	4070	4090	4090	4070	1505
295	20240405	134600	236833160	4070	4070	4070	4070	0
296	20240405	134500	236833160	4070	4070	4070	4070	0
297	20240405	134400	236833160	4070	4070	4070	4070	8
298	20240405	134300	236800600	4070	4070	4070	4070	0
299	20240405	134200	236800600	4070	4070	4070	4070	0
300	20240405	134100	236800600	4070	4070	4070	4070	3
301	20240405	134000	236788390	4090	4090	4090	4090	0
302	20240405	133900	236788390	4090	4090	4090	4090	0
303	20240405	133800	236788390	4090	4090	4090	4090	1
304	20240405	133700	236784300	4070	4070	4070	4070	1109
305	20240405	133600	232270670	4070	4070	4070	4070	4
306	20240405	133500	232254390	4075	4075	4075	4075	90
307	20240405	133400	231887640	4075	4075	4075	4075	0
308	20240405	133300	231887640	4075	4075	4075	4075	0
309	20240405	133200	231887640	4075	4075	4075	4075	0
310	20240405	133100	231887640	4075	4075	4075	4075	0
311	20240405	133000	231887640	4075	4075	4075	4075	4
312	20240405	132900	231871340	4090	4090	4090	4090	0
313	20240405	132800	231871340	4090	4090	4090	4090	2
314	20240405	132700	231863160	4070	4070	4070	4070	0
315	20240405	132600	231863160	4070	4070	4070	4070	0
316	20240405	132500	231863160	4070	4070	4070	4070	4
317	20240405	132400	231846880	4070	4070	4070	4070	0
318	20240405	132300	231846880	4070	4070	4070	4070	0
319	20240405	132200	231846880	4070	4070	4070	4070	0
320	20240405	132100	231846880	4070	4070	4070	4070	0
321	20240405	132000	231846880	4070	4070	4070	4070	0
322	20240405	131900	231846880	4070	4070	4070	4070	3
323	20240405	131800	231834670	4070	4070	4070	4070	0
324	20240405	131700	231834670	4070	4070	4070	4070	0
325	20240405	131600	231834670	4070	4070	4070	4070	0
326	20240405	131500	231834670	4070	4070	4070	4070	0
327	20240405	131400	231834670	4070	4070	4070	4070	4
328	20240405	131300	231818390	4090	4090	4090	4090	0
329	20240405	131200	231818390	4090	4090	4090	4090	54
330	20240405	131100	231597530	4075	4075	4075	4075	16
331	20240405	131000	231532330	4070	4070	4070	4070	0
332	20240405	130900	231532330	4070	4070	4070	4070	0
333	20240405	130800	231532330	4070	4070	4070	4070	4
334	20240405	130700	231516050	4075	4075	4075	4075	0
335	20240405	130600	231516050	4075	4075	4075	4075	3
336	20240405	130500	231503825	4075	4075	4075	4075	49
337	20240405	130400	231304150	4070	4070	4070	4070	0
338	20240405	130300	231304150	4070	4070	4070	4070	0
339	20240405	130200	231304150	4070	4070	4070	4070	3
340	20240405	130100	231291940	4070	4070	4070	4070	0
341	20240405	130000	231291940	4070	4070	4070	4070	0
342	20240405	125900	231291940	4070	4070	4070	4070	0
343	20240405	125800	231291940	4070	4070	4070	4070	0
344	20240405	125700	231291940	4070	4070	4070	4070	4
345	20240405	125600	231275660	4075	4075	4075	4075	0
346	20240405	125500	231275660	4075	4075	4075	4075	0
347	20240405	125400	231275660	4075	4075	4075	4075	2
348	20240405	125300	231267510	4075	4075	4075	4075	0
349	20240405	125200	231267510	4075	4075	4075	4075	0
350	20240405	125100	231267510	4075	4075	4075	4075	4
351	20240405	125000	231251210	4080	4080	4080	4080	3
352	20240405	124900	231238970	4090	4090	4090	4090	0
353	20240405	124800	231238970	4090	4090	4090	4090	0
354	20240405	124700	231238970	4090	4090	4090	4090	50
355	20240405	124600	231034470	4065	4090	4090	4065	36
356	20240405	124500	230887630	4090	4070	4090	4065	112
357	20240405	124400	230431850	4090	4090	4090	4090	0
358	20240405	124300	230431850	4090	4090	4090	4090	0
359	20240405	124200	230431850	4090	4090	4090	4090	0
360	20240405	124100	230431850	4090	4090	4090	4090	1
361	20240405	124000	230427760	4070	4070	4070	4070	3
362	20240405	123900	230415550	4085	4085	4085	4085	5
363	20240405	123800	230395125	4085	4085	4085	4085	25
364	20240405	123700	230293000	4090	4090	4090	4090	54
365	20240405	123600	230072140	4090	4090	4090	4090	1
366	20240405	123500	230068050	4065	4095	4095	4065	7
367	20240405	123400	230039505	4095	4095	4095	4095	0
368	20240405	123300	230039505	4095	4095	4095	4095	0
369	20240405	123200	230039505	4095	4095	4095	4095	1000
370	20240405	123100	225944505	4095	4095	4095	4095	0
371	20240405	123000	225944505	4095	4095	4095	4095	1
372	20240405	122900	225940410	4065	4065	4065	4065	104
373	20240405	122800	225517650	4065	4065	4065	4065	0
374	20240405	122700	225517650	4065	4065	4065	4065	0
375	20240405	122600	225517650	4065	4065	4065	4065	0
376	20240405	122500	225517650	4065	4065	4065	4065	0
377	20240405	122400	225517650	4065	4065	4065	4065	0
378	20240405	122300	225517650	4065	4065	4065	4065	4
379	20240405	122200	225501390	4090	4090	4090	4090	0
380	20240405	122100	225501390	4090	4090	4090	4090	15
381	20240405	122000	225440040	4065	4065	4065	4065	0
382	20240405	121900	225440040	4065	4065	4065	4065	0
383	20240405	121800	225440040	4065	4065	4065	4065	3
384	20240405	121700	225427845	4095	4095	4095	4095	0
385	20240405	121600	225427845	4095	4095	4095	4095	0
386	20240405	121500	225427845	4095	4095	4095	4095	0
387	20240405	121400	225427845	4095	4095	4095	4095	0
388	20240405	121300	225427845	4095	4095	4095	4095	1
389	20240405	121200	225423750	4095	4065	4095	4065	44
390	20240405	121100	225243690	4095	4095	4095	4095	1
391	20240405	121000	225239595	4090	4090	4090	4090	100
392	20240405	120900	224830595	4090	4065	4090	4065	25
393	20240405	120800	224728945	4065	4065	4065	4065	0
394	20240405	120700	224728945	4065	4065	4065	4065	4
395	20240405	120600	224712685	4065	4065	4065	4065	0
396	20240405	120500	224712685	4065	4060	4065	4060	6
397	20240405	120400	224688315	4060	4065	4065	4060	471
398	20240405	120300	222776005	4065	4070	4070	4065	736
399	20240405	120200	219783500	4075	4075	4075	4075	0
400	20240405	120100	219783500	4075	4080	4080	4075	3
401	20240405	120000	219771270	4085	4085	4085	4085	1
402	20240405	115900	219767185	4095	4095	4095	4095	0
403	20240405	115800	219767185	4095	4095	4095	4095	1
404	20240405	115700	219763090	4135	4100	4135	4100	80
405	20240405	115600	219434695	4100	4075	4100	4075	6
406	20240405	115500	219410195	4100	4080	4100	4080	100
407	20240405	115400	219000630	4080	4080	4080	4080	5
408	20240405	115300	218980230	4070	4070	4070	4070	0
409	20240405	115200	218980230	4070	4070	4070	4070	0
410	20240405	115100	218980230	4070	4070	4070	4070	0
411	20240405	115000	218980230	4070	4070	4070	4070	4
412	20240405	114900	218963950	4070	4070	4070	4070	0
413	20240405	114800	218963950	4070	4070	4070	4070	0
414	20240405	114700	218963950	4070	4070	4070	4070	0
415	20240405	114600	218963950	4070	4070	4070	4070	261
416	20240405	114500	217901680	4070	4070	4070	4070	0
417	20240405	114400	217901680	4070	4070	4070	4070	4
418	20240405	114300	217885400	4070	4070	4070	4070	0
419	20240405	114200	217885400	4070	4070	4070	4070	0
420	20240405	114100	217885400	4070	4070	4070	4070	0
421	20240405	114000	217885400	4070	4070	4070	4070	643
422	20240405	113900	215268390	4070	4070	4070	4070	3
423	20240405	113800	215256180	4100	4095	4100	4095	150
424	20240405	113700	214641530	4065	4065	4065	4065	0
425	20240405	113600	214641530	4065	4065	4065	4065	0
426	20240405	113500	214641530	4065	4065	4065	4065	0
427	20240405	113400	214641530	4065	4080	4080	4065	150
428	20240405	113300	214030505	4080	4080	4080	4080	4
429	20240405	113200	214014185	4095	4090	4095	4090	244
430	20240405	113100	213015970	4085	4085	4085	4085	0
431	20240405	113000	213015970	4085	4085	4085	4085	2
432	20240405	112900	213007800	4075	4075	4075	4075	0
433	20240405	112800	213007800	4075	4075	4075	4075	83
434	20240405	112700	212669575	4075	4060	4075	4060	780
435	20240405	112600	209498275	4060	4060	4060	4060	3
436	20240405	112500	209486095	4055	4055	4055	4055	41
437	20240405	112400	209319840	4060	4060	4060	4060	1
438	20240405	112300	209315780	4055	4055	4055	4055	0
439	20240405	112200	209315780	4055	4055	4060	4055	52
440	20240405	112100	209104700	4055	4055	4055	4055	1
441	20240405	112000	209100645	4050	4050	4050	4050	0
442	20240405	111900	209100645	4050	4050	4050	4050	0
443	20240405	111800	209100645	4050	4050	4050	4050	0
444	20240405	111700	209100645	4050	4050	4050	4050	3
445	20240405	111600	209088495	4060	4060	4060	4060	0
446	20240405	111500	209088495	4060	4060	4060	4060	100
447	20240405	111400	208682495	4060	4060	4060	4060	0
448	20240405	111300	208682495	4060	4060	4060	4060	2
449	20240405	111200	208674375	4045	4045	4045	4045	0
450	20240405	111100	208674375	4045	4055	4055	4045	29
451	20240405	111000	208556820	4050	4050	4050	4050	0
452	20240405	110900	208556820	4050	4050	4050	4050	0
453	20240405	110800	208556820	4050	4050	4050	4050	0
454	20240405	110700	208556820	4050	4050	4050	4050	0
455	20240405	110600	208556820	4050	4050	4050	4050	4
456	20240405	110500	208540620	4045	4045	4045	4045	4
457	20240405	110400	208524440	4060	4060	4060	4060	0
458	20240405	110300	208524440	4060	4060	4060	4060	0
459	20240405	110200	208524440	4060	4060	4060	4060	0
460	20240405	110100	208524440	4060	4060	4060	4060	1
461	20240405	110000	208520380	4040	4040	4040	4040	3
462	20240405	105900	208508260	4040	4045	4060	4040	147
463	20240405	105800	207914055	4050	4050	4050	4050	1
464	20240405	105700	207910005	4060	4060	4060	4060	0
465	20240405	105600	207910005	4060	4060	4060	4060	0
466	20240405	105500	207910005	4060	4060	4060	4060	16
467	20240405	105400	207845045	4060	4045	4060	4045	5
468	20240405	105300	207824805	4035	4035	4035	4035	0
469	20240405	105200	207824805	4035	4035	4035	4035	755
470	20240405	105100	204778380	4040	4035	4040	4035	1521
471	20240405	105000	198634785	4040	4035	4040	4035	236
472	20240405	104900	197682500	4035	4040	4040	4035	404
473	20240405	104800	196050860	4040	4035	4040	4035	1466
474	20240405	104700	190132745	4040	4040	4040	4040	593
475	20240405	104600	187737025	4045	4050	4050	4045	246
476	20240405	104500	186741950	4045	4050	4050	4045	948
477	20240405	104400	182903405	4045	4045	4045	4045	3251
478	20240405	104300	169753110	4050	4050	4050	4050	1226
479	20240405	104200	164787810	4055	4055	4055	4055	3
480	20240405	104100	164775645	4055	4055	4055	4055	0
481	20240405	104000	164775645	4055	4055	4055	4055	0
482	20240405	103900	164775645	4055	4055	4055	4055	0
483	20240405	103800	164775645	4055	4050	4055	4050	53
484	20240405	103700	164560745	4050	4050	4050	4050	400
485	20240405	103600	162940745	4050	4050	4050	4050	563
486	20240405	103500	160660595	4050	4050	4050	4050	333
487	20240405	103400	159311945	4045	4045	4045	4045	0
488	20240405	103300	159311945	4045	4045	4045	4045	0
489	20240405	103200	159311945	4045	4050	4050	4045	34
490	20240405	103100	159174265	4050	4060	4060	4050	3447
491	20240405	103000	145207275	4060	4060	4060	4060	140
492	20240405	102900	144638875	4060	4060	4060	4060	0
493	20240405	102800	144638875	4060	4060	4060	4060	175
494	20240405	102700	143928375	4055	4055	4055	4055	163
495	20240405	102600	143267410	4055	4065	4065	4055	8004
496	20240405	102500	110775825	4070	4070	4070	4070	71
497	20240405	102400	110486855	4070	4070	4070	4070	34
498	20240405	102300	110348475	4070	4070	4070	4070	81
499	20240405	102200	110018805	4070	4070	4070	4070	39
500	20240405	102100	109860075	4075	4075	4075	4075	22
501	20240405	102000	109770425	4065	4065	4065	4065	58
502	20240405	101900	109534655	4065	4065	4065	4065	9
503	20240405	101800	109498070	4060	4060	4060	4060	200
504	20240405	101700	108686070	4060	4070	4070	4060	2000
505	20240405	101600	100558845	4070	4070	4070	4070	250
506	20240405	101500	99541345	4065	4070	4070	4065	1263
507	20240405	101400	94401165	4075	4075	4075	4075	25
508	20240405	101300	94299290	4075	4075	4075	4075	150
509	20240405	101200	93688040	4075	4085	4085	4075	5759
510	20240405	101100	70179875	4105	4105	4105	4105	0
511	20240405	101000	70179875	4105	4105	4105	4105	1500
512	20240405	100900	64022375	4105	4105	4105	4105	0
513	20240405	100800	64022375	4105	4105	4105	4105	0
514	20240405	100700	64022375	4105	4105	4105	4105	0
515	20240405	100600	64022375	4105	4105	4105	4105	0
516	20240405	100500	64022375	4105	4105	4105	4105	1
517	20240405	100400	64018270	4085	4085	4085	4085	5
518	20240405	100300	63997845	4105	4105	4105	4105	1
519	20240405	100200	63993740	4090	4090	4090	4090	509
520	20240405	100100	61911930	4090	4095	4095	4090	532
521	20240405	100000	59736045	4095	4095	4095	4095	8
522	20240405	095900	59703285	4105	4105	4105	4105	0
523	20240405	095800	59703285	4105	4105	4105	4105	2
524	20240405	095700	59695075	4105	4105	4105	4105	2
525	20240405	095600	59686865	4105	4105	4105	4105	3
526	20240405	095500	59674550	4105	4105	4105	4105	0
527	20240405	095400	59674550	4105	4105	4105	4105	0
528	20240405	095300	59674550	4105	4105	4105	4105	0
529	20240405	095200	59674550	4105	4105	4105	4105	2
530	20240405	095100	59666340	4095	4105	4105	4095	316
531	20240405	095000	58372290	4105	4095	4105	4095	961
532	20240405	094900	54436985	4095	4095	4095	4095	100
533	20240405	094800	54027485	4095	4095	4095	4095	409
534	20240405	094700	52352630	4095	4095	4095	4095	26
535	20240405	094600	52246160	4120	4120	4120	4120	0
536	20240405	094500	52246160	4120	4120	4120	4120	6
537	20240405	094400	52221440	4095	4100	4100	4095	980
538	20240405	094300	48204135	4105	4110	4110	4105	185
539	20240405	094200	47444100	4110	4110	4110	4110	0
540	20240405	094100	47444100	4110	4115	4115	4110	11
541	20240405	094000	47398865	4140	4135	4140	4135	172
542	20240405	093900	46687635	4120	4120	4120	4120	20
543	20240405	093800	46605235	4130	4140	4140	4130	11
544	20240405	093700	46559795	4140	4115	4140	4115	4
545	20240405	093600	46543280	4105	4105	4105	4105	7
546	20240405	093500	46514545	4105	4100	4105	4100	966
547	20240405	093400	42549125	4100	4100	4100	4100	1
548	20240405	093300	42545025	4100	4100	4100	4100	12
549	20240405	093200	42495825	4100	4100	4100	4100	18
550	20240405	093100	42422025	4100	4100	4100	4100	0
551	20240405	093000	42422025	4100	4100	4100	4100	371
552	20240405	092900	40900925	4100	4100	4100	4100	0
553	20240405	092800	40900925	4100	4100	4100	4100	0
554	20240405	092700	40900925	4100	4100	4100	4100	15
555	20240405	092600	40839425	4090	4090	4090	4090	0
556	20240405	092500	40839425	4090	4090	4090	4090	0
557	20240405	092400	40839425	4090	4090	4090	4090	0
558	20240405	092300	40839425	4090	4090	4090	4090	25
559	20240405	092200	40737175	4090	4090	4090	4090	75
560	20240405	092100	40430425	4090	4090	4090	4090	14
561	20240405	092000	40373165	4100	4100	4100	4100	0
562	20240405	091900	40373165	4100	4100	4100	4100	0
563	20240405	091800	40373165	4100	4100	4100	4100	51
564	20240405	091700	40164065	4100	4100	4100	4100	930
565	20240405	091600	36351065	4075	4100	4100	4075	1002
566	20240405	091500	32266035	4080	4080	4080	4080	0
567	20240405	091400	32266035	4080	4080	4080	4080	0
568	20240405	091300	32266035	4080	4080	4080	4080	1206
569	20240405	091200	27345555	4080	4080	4080	4080	55
570	20240405	091100	27121155	4080	4085	4085	4080	768
571	20240405	091000	23987665	4080	4080	4080	4080	334
572	20240405	090900	22624945	4080	4080	4080	4080	25
573	20240405	090800	22522945	4075	4075	4075	4075	56
574	20240405	090700	22294745	4075	4075	4075	4075	200
575	20240405	090600	21479745	4080	4100	4100	4075	373
576	20240405	090500	19956955	4105	4105	4105	4105	702
577	20240405	090400	17075245	4105	4115	4115	4105	930
578	20240405	090300	13257055	4105	4110	4110	4105	1505
579	20240405	090200	7077885	4115	4115	4115	4115	3
580	20240405	090100	7065540	4115	4130	4130	4115	29
581	20240405	090000	6946140	4130	4145	4145	4130	1675