KissMeData/004780/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	184100	147740000	4125	4125	4125	4125	139
3	20240403	184000	147740000	4125	4125	4125	4125	0
4	20240403	183900	147740000	4125	4125	4125	4125	0
5	20240403	183800	147740000	4125	4125	4125	4125	0
6	20240403	183700	147740000	4125	4125	4125	4125	0
7	20240403	183600	147740000	4125	4125	4125	4125	0
8	20240403	183500	147740000	4125	4125	4125	4125	0
9	20240403	183400	147740000	4125	4125	4125	4125	0
10	20240403	183300	147740000	4125	4125	4125	4125	0
11	20240403	183200	147740000	4125	4125	4125	4125	0
12	20240403	183100	147740000	4125	4125	4125	4125	0
13	20240403	183000	147740000	4125	4125	4125	4125	0
14	20240403	182900	147740000	4125	4125	4125	4125	0
15	20240403	182800	147740000	4125	4125	4125	4125	0
16	20240403	182700	147740000	4125	4125	4125	4125	0
17	20240403	182600	147740000	4125	4125	4125	4125	0
18	20240403	182500	147740000	4125	4125	4125	4125	0
19	20240403	182400	147740000	4125	4125	4125	4125	0
20	20240403	182300	147740000	4125	4125	4125	4125	0
21	20240403	182200	147740000	4125	4125	4125	4125	0
22	20240403	182100	147740000	4125	4125	4125	4125	0
23	20240403	182000	147740000	4125	4125	4125	4125	0
24	20240403	181900	147740000	4125	4125	4125	4125	0
25	20240403	181800	147740000	4125	4125	4125	4125	0
26	20240403	181700	147740000	4125	4125	4125	4125	0
27	20240403	181600	147740000	4125	4125	4125	4125	0
28	20240403	181500	147740000	4125	4125	4125	4125	0
29	20240403	181400	147740000	4125	4125	4125	4125	0
30	20240403	181300	147740000	4125	4125	4125	4125	0
31	20240403	181200	147740000	4125	4125	4125	4125	0
32	20240403	181100	147740000	4125	4125	4125	4125	139
33	20240403	181000	147740000	4125	4125	4125	4125	0
34	20240403	180900	147740000	4125	4125	4125	4125	0
35	20240403	180800	147740000	4125	4125	4125	4125	0
36	20240403	180700	147740000	4125	4125	4125	4125	0
37	20240403	180600	147740000	4125	4125	4125	4125	0
38	20240403	180500	147740000	4125	4125	4125	4125	0
39	20240403	180400	147740000	4125	4125	4125	4125	0
40	20240403	180300	147740000	4125	4125	4125	4125	0
41	20240403	180200	147740000	4125	4125	4125	4125	0
42	20240403	180100	147740000	4125	4125	4125	4125	0
43	20240403	180000	147740000	4125	4125	4125	4125	0
44	20240403	175900	147740000	4125	4125	4125	4125	0
45	20240403	175800	147740000	4125	4125	4125	4125	0
46	20240403	175700	147740000	4125	4125	4125	4125	0
47	20240403	175600	147740000	4125	4125	4125	4125	0
48	20240403	175500	147740000	4125	4125	4125	4125	0
49	20240403	175400	147740000	4125	4125	4125	4125	0
50	20240403	175300	147740000	4125	4125	4125	4125	0
51	20240403	175200	147740000	4125	4125	4125	4125	0
52	20240403	175100	147740000	4125	4125	4125	4125	0
53	20240403	175000	147740000	4125	4125	4125	4125	0
54	20240403	174900	147740000	4125	4125	4125	4125	0
55	20240403	174800	147740000	4125	4125	4125	4125	0
56	20240403	174700	147740000	4125	4125	4125	4125	0
57	20240403	174600	147740000	4125	4125	4125	4125	0
58	20240403	174500	147740000	4125	4125	4125	4125	0
59	20240403	174400	147740000	4125	4125	4125	4125	0
60	20240403	174300	147740000	4125	4125	4125	4125	0
61	20240403	174200	147740000	4125	4125	4125	4125	0
62	20240403	174100	147740000	4125	4125	4125	4125	139
63	20240403	174000	147740000	4125	4125	4125	4125	0
64	20240403	173900	147740000	4125	4125	4125	4125	0
65	20240403	173800	147740000	4125	4125	4125	4125	0
66	20240403	173700	147740000	4125	4125	4125	4125	0
67	20240403	173600	147740000	4125	4125	4125	4125	0
68	20240403	173500	147740000	4125	4125	4125	4125	0
69	20240403	173400	147740000	4125	4125	4125	4125	0
70	20240403	173300	147740000	4125	4125	4125	4125	0
71	20240403	173200	147740000	4125	4125	4125	4125	0
72	20240403	173100	147740000	4125	4125	4125	4125	0
73	20240403	173000	147740000	4125	4125	4125	4125	0
74	20240403	172900	147740000	4125	4125	4125	4125	0
75	20240403	172800	147740000	4125	4125	4125	4125	0
76	20240403	172700	147740000	4125	4125	4125	4125	0
77	20240403	172600	147740000	4125	4125	4125	4125	0
78	20240403	172500	147740000	4125	4125	4125	4125	0
79	20240403	172400	147740000	4125	4125	4125	4125	0
80	20240403	172300	147740000	4125	4125	4125	4125	0
81	20240403	172200	147740000	4125	4125	4125	4125	0
82	20240403	172100	147740000	4125	4125	4125	4125	0
83	20240403	172000	147740000	4125	4125	4125	4125	0
84	20240403	171900	147740000	4125	4125	4125	4125	0
85	20240403	171800	147740000	4125	4125	4125	4125	0
86	20240403	171700	147740000	4125	4125	4125	4125	0
87	20240403	171600	147740000	4125	4125	4125	4125	0
88	20240403	171500	147740000	4125	4125	4125	4125	0
89	20240403	171400	147740000	4125	4125	4125	4125	0
90	20240403	171300	147740000	4125	4125	4125	4125	0
91	20240403	171200	147740000	4125	4125	4125	4125	0
92	20240403	171100	147740000	4125	4125	4125	4125	139
93	20240403	171000	147740000	4125	4125	4125	4125	0
94	20240403	170900	147740000	4125	4125	4125	4125	0
95	20240403	170800	147740000	4125	4125	4125	4125	0
96	20240403	170700	147740000	4125	4125	4125	4125	0
97	20240403	170600	147740000	4125	4125	4125	4125	0
98	20240403	170500	147740000	4125	4125	4125	4125	0
99	20240403	170400	147740000	4125	4125	4125	4125	0
100	20240403	170300	147740000	4125	4125	4125	4125	0
101	20240403	170200	147740000	4125	4125	4125	4125	0
102	20240403	170100	147740000	4125	4125	4125	4125	0
103	20240403	170000	147740000	4125	4125	4125	4125	0
104	20240403	165900	147740000	4125	4125	4125	4125	0
105	20240403	165800	147740000	4125	4125	4125	4125	0
106	20240403	165700	147740000	4125	4125	4125	4125	0
107	20240403	165600	147740000	4125	4125	4125	4125	0
108	20240403	165500	147740000	4125	4125	4125	4125	0
109	20240403	165400	147740000	4125	4125	4125	4125	0
110	20240403	165300	147740000	4125	4125	4125	4125	0
111	20240403	165200	147740000	4125	4125	4125	4125	0
112	20240403	165100	147740000	4125	4125	4125	4125	0
113	20240403	165000	147740000	4125	4125	4125	4125	0
114	20240403	164900	147740000	4125	4125	4125	4125	0
115	20240403	164800	147740000	4125	4125	4125	4125	0
116	20240403	164700	147740000	4125	4125	4125	4125	0
117	20240403	164600	147740000	4125	4125	4125	4125	0
118	20240403	164500	147740000	4125	4125	4125	4125	0
119	20240403	164400	147740000	4125	4125	4125	4125	0
120	20240403	164300	147740000	4125	4125	4125	4125	0
121	20240403	164200	147740000	4125	4125	4125	4125	0
122	20240403	164100	147740000	4125	4125	4125	4125	139
123	20240403	164000	147740000	4125	4125	4125	4125	0
124	20240403	163900	147740000	4125	4125	4125	4125	0
125	20240403	163800	147740000	4125	4125	4125	4125	0
126	20240403	163700	147740000	4125	4125	4125	4125	0
127	20240403	163600	147740000	4125	4125	4125	4125	0
128	20240403	163500	147740000	4125	4125	4125	4125	0
129	20240403	163400	147740000	4125	4125	4125	4125	0
130	20240403	163300	147740000	4125	4125	4125	4125	0
131	20240403	163200	147740000	4125	4125	4125	4125	0
132	20240403	163100	147740000	4125	4125	4125	4125	0
133	20240403	163000	147740000	4125	4125	4125	4125	0
134	20240403	162900	147740000	4125	4125	4125	4125	0
135	20240403	162800	147740000	4125	4125	4125	4125	0
136	20240403	162700	147740000	4125	4125	4125	4125	0
137	20240403	162600	147740000	4125	4125	4125	4125	0
138	20240403	162500	147740000	4125	4125	4125	4125	0
139	20240403	162400	147740000	4125	4125	4125	4125	0
140	20240403	162300	147740000	4125	4125	4125	4125	0
141	20240403	162200	147740000	4125	4125	4125	4125	0
142	20240403	162100	147740000	4125	4125	4125	4125	0
143	20240403	162000	147740000	4125	4125	4125	4125	0
144	20240403	161900	147740000	4125	4125	4125	4125	0
145	20240403	161800	147740000	4125	4125	4125	4125	0
146	20240403	161700	147740000	4125	4125	4125	4125	0
147	20240403	161600	147740000	4125	4125	4125	4125	0
148	20240403	161500	147740000	4125	4125	4125	4125	0
149	20240403	161400	147740000	4125	4125	4125	4125	0
150	20240403	161300	147740000	4125	4125	4125	4125	0
151	20240403	161200	147740000	4125	4125	4125	4125	0
152	20240403	161100	147740000	4125	4125	4125	4125	139
153	20240403	161000	147740000	4125	4125	4125	4125	0
154	20240403	160900	147740000	4125	4125	4125	4125	0
155	20240403	160800	147740000	4125	4125	4125	4125	0
156	20240403	160700	147740000	4125	4125	4125	4125	0
157	20240403	160600	147740000	4125	4125	4125	4125	0
158	20240403	160500	147740000	4125	4125	4125	4125	0
159	20240403	160400	147740000	4125	4125	4125	4125	0
160	20240403	160300	147740000	4125	4125	4125	4125	0
161	20240403	160200	147740000	4125	4125	4125	4125	0
162	20240403	160100	147740000	4125	4125	4125	4125	0
163	20240403	160000	147740000	4125	4125	4125	4125	0
164	20240403	155900	147740000	4125	4125	4125	4125	0
165	20240403	155800	147740000	4125	4125	4125	4125	0
166	20240403	155700	147740000	4125	4125	4125	4125	0
167	20240403	155600	147740000	4125	4125	4125	4125	0
168	20240403	155500	147740000	4125	4125	4125	4125	0
169	20240403	155400	147740000	4125	4125	4125	4125	0
170	20240403	155300	147740000	4125	4125	4125	4125	0
171	20240403	155200	147740000	4125	4125	4125	4125	0
172	20240403	155100	147740000	4125	4125	4125	4125	0
173	20240403	155000	147740000	4125	4125	4125	4125	0
174	20240403	154900	147740000	4125	4125	4125	4125	0
175	20240403	154800	147740000	4125	4125	4125	4125	0
176	20240403	154700	147740000	4125	4125	4125	4125	0
177	20240403	154600	147740000	4125	4125	4125	4125	0
178	20240403	154500	147740000	4125	4125	4125	4125	0
179	20240403	154400	147740000	4125	4125	4125	4125	0
180	20240403	154300	147740000	4125	4125	4125	4125	0
181	20240403	154200	147740000	4125	4125	4125	4125	0
182	20240403	154100	147740000	4125	4125	4125	4125	139
183	20240403	154000	147740000	4125	4125	4125	4125	0
184	20240403	153900	147740000	4125	4125	4125	4125	0
185	20240403	153800	147740000	4125	4125	4125	4125	0
186	20240403	153700	147740000	4125	4125	4125	4125	0
187	20240403	153600	147740000	4125	4125	4125	4125	0
188	20240403	153500	147740000	4125	4125	4125	4125	0
189	20240403	153400	147740000	4125	4125	4125	4125	0
190	20240403	153300	147740000	4125	4125	4125	4125	0
191	20240403	153200	147740000	4125	4125	4125	4125	0
192	20240403	153100	147740000	4125	4125	4125	4125	0
193	20240403	153000	147740000	4125	4125	4125	4125	139
194	20240403	152900	147166625	4125	4125	4125	4125	0
195	20240403	152800	147166625	4125	4125	4125	4125	0
196	20240403	152700	147166625	4125	4125	4125	4125	0
197	20240403	152600	147166625	4125	4125	4125	4125	0
198	20240403	152500	147166625	4125	4125	4125	4125	0
199	20240403	152400	147166625	4125	4125	4125	4125	0
200	20240403	152300	147166625	4125	4125	4125	4125	0
201	20240403	152200	147166625	4125	4125	4125	4125	0
202	20240403	152100	147166625	4125	4125	4125	4125	0
203	20240403	152000	147166625	4125	4125	4125	4125	0
204	20240403	151900	147166625	4125	4125	4125	4125	0
205	20240403	151800	147166625	4125	4125	4125	4125	0
206	20240403	151700	147166625	4125	4125	4125	4125	1
207	20240403	151600	147162500	4125	4125	4125	4125	400
208	20240403	151500	145512500	4125	4120	4125	4120	2
209	20240403	151400	145504255	4125	4120	4125	4095	2460
210	20240403	151300	135416985	4125	4125	4125	4125	343
211	20240403	151200	134002110	4115	4120	4125	4115	305
212	20240403	151100	132744520	4115	4120	4120	4115	3
213	20240403	151000	132732170	4125	4125	4125	4125	4
214	20240403	150900	132715670	4125	4125	4125	4125	0
215	20240403	150800	132715670	4125	4115	4125	4115	39
216	20240403	150700	132555130	4115	4120	4120	4115	20
217	20240403	150600	132472765	4125	4125	4125	4120	3
218	20240403	150500	132460395	4120	4120	4120	4120	25
219	20240403	150400	132357395	4125	4125	4125	4125	0
220	20240403	150300	132357395	4125	4120	4125	4120	4
221	20240403	150200	132340910	4125	4125	4125	4125	0
222	20240403	150100	132340910	4125	4125	4125	4125	0
223	20240403	150000	132340910	4125	4125	4125	4125	0
224	20240403	145900	132340910	4125	4120	4125	4120	2
225	20240403	145800	132332665	4125	4125	4125	4125	0
226	20240403	145700	132332665	4125	4120	4125	4120	4
227	20240403	145600	132316180	4115	4120	4120	4115	129
228	20240403	145500	131785040	4120	4120	4120	4120	4
229	20240403	145400	131768560	4125	4125	4125	4125	0
230	20240403	145300	131768560	4125	4125	4125	4125	0
231	20240403	145200	131768560	4125	4125	4125	4125	0
232	20240403	145100	131768560	4125	4125	4125	4125	2
233	20240403	145000	131760310	4125	4125	4125	4125	48
234	20240403	144900	131562310	4125	4125	4125	4125	1
235	20240403	144800	131558185	4115	4115	4115	4115	24
236	20240403	144700	131459425	4120	4120	4120	4120	2
237	20240403	144600	131451185	4120	4120	4120	4120	2
238	20240403	144500	131442945	4115	4115	4115	4115	1
239	20240403	144400	131438830	4120	4120	4120	4120	0
240	20240403	144300	131438830	4120	4120	4120	4120	1
241	20240403	144200	131434710	4120	4120	4120	4120	0
242	20240403	144100	131434710	4120	4120	4120	4120	4075
243	20240403	144000	114645710	4120	4120	4120	4120	1
244	20240403	143900	114641590	4115	4115	4115	4115	0
245	20240403	143800	114641590	4115	4115	4115	4115	0
246	20240403	143700	114641590	4115	4115	4115	4115	122
247	20240403	143600	114139560	4110	4110	4110	4110	0
248	20240403	143500	114139560	4110	4110	4110	4110	255
249	20240403	143400	113091510	4105	4105	4105	4105	98
250	20240403	143300	112689220	4105	4105	4105	4105	1
251	20240403	143200	112685115	4110	4110	4110	4110	0
252	20240403	143100	112685115	4110	4110	4110	4110	0
253	20240403	143000	112685115	4110	4105	4110	4100	730
254	20240403	142900	109691180	4105	4105	4105	4105	0
255	20240403	142800	109691180	4105	4105	4105	4105	0
256	20240403	142700	109691180	4105	4105	4105	4105	3
257	20240403	142600	109678865	4110	4110	4110	4110	0
258	20240403	142500	109678865	4110	4110	4110	4110	0
259	20240403	142400	109678865	4110	4110	4110	4110	1
260	20240403	142300	109674755	4115	4115	4115	4115	0
261	20240403	142200	109674755	4115	4115	4115	4115	1
262	20240403	142100	109670640	4115	4115	4115	4115	0
263	20240403	142000	109670640	4115	4115	4115	4115	10
264	20240403	141900	109629490	4110	4110	4110	4110	17
265	20240403	141800	109559620	4110	4110	4115	4110	1003
266	20240403	141700	105433895	4110	4110	4110	4110	0
267	20240403	141600	105433895	4110	4110	4110	4110	2
268	20240403	141500	105425675	4110	4110	4110	4110	0
269	20240403	141400	105425675	4110	4110	4110	4110	0
270	20240403	141300	105425675	4110	4110	4110	4110	0
271	20240403	141200	105425675	4110	4110	4110	4110	2
272	20240403	141100	105417455	4105	4105	4105	4105	0
273	20240403	141000	105417455	4105	4105	4105	4105	1
274	20240403	140900	105413350	4105	4105	4105	4105	0
275	20240403	140800	105413350	4105	4105	4105	4105	0
276	20240403	140700	105413350	4105	4105	4105	4105	607
277	20240403	140600	102921615	4100	4100	4100	4100	664
278	20240403	140500	100199215	4100	4100	4100	4100	30
279	20240403	140400	100076215	4100	4100	4100	4100	583
280	20240403	140300	97685915	4100	4100	4100	4100	0
281	20240403	140200	97685915	4100	4100	4100	4100	0
282	20240403	140100	97685915	4100	4100	4100	4100	0
283	20240403	140000	97685915	4100	4100	4100	4100	0
284	20240403	135900	97685915	4100	4100	4100	4100	0
285	20240403	135800	97685915	4100	4100	4100	4100	0
286	20240403	135700	97685915	4100	4100	4100	4100	0
287	20240403	135600	97685915	4100	4100	4100	4100	0
288	20240403	135500	97685915	4100	4100	4100	4100	0
289	20240403	135400	97685915	4100	4100	4100	4100	0
290	20240403	135300	97685915	4100	4100	4100	4100	0
291	20240403	135200	97685915	4100	4100	4100	4100	0
292	20240403	135100	97685915	4100	4100	4100	4100	0
293	20240403	135000	97685915	4100	4100	4100	4100	0
294	20240403	134900	97685915	4100	4100	4100	4100	1
295	20240403	134800	97681815	4095	4095	4095	4095	334
296	20240403	134700	96314085	4095	4095	4095	4095	0
297	20240403	134600	96314085	4095	4095	4095	4095	0
298	20240403	134500	96314085	4095	4095	4095	4095	0
299	20240403	134400	96314085	4095	4095	4095	4095	0
300	20240403	134300	96314085	4095	4095	4095	4095	0
301	20240403	134200	96314085	4095	4095	4095	4095	0
302	20240403	134100	96314085	4095	4095	4095	4095	1
303	20240403	134000	96309990	4095	4095	4095	4095	0
304	20240403	133900	96309990	4095	4095	4095	4095	0
305	20240403	133800	96309990	4095	4095	4095	4095	0
306	20240403	133700	96309990	4095	4095	4095	4095	0
307	20240403	133600	96309990	4095	4095	4095	4095	0
308	20240403	133500	96309990	4095	4095	4095	4095	0
309	20240403	133400	96309990	4095	4095	4095	4095	0
310	20240403	133300	96309990	4095	4095	4095	4095	0
311	20240403	133200	96309990	4095	4095	4095	4095	0
312	20240403	133100	96309990	4095	4095	4095	4095	0
313	20240403	133000	96309990	4095	4095	4095	4095	0
314	20240403	132900	96309990	4095	4095	4095	4095	0
315	20240403	132800	96309990	4095	4095	4095	4095	0
316	20240403	132700	96309990	4095	4095	4095	4095	0
317	20240403	132600	96309990	4095	4095	4095	4095	1
318	20240403	132500	96305895	4090	4090	4090	4090	179
319	20240403	132400	95573785	4090	4090	4090	4090	0
320	20240403	132300	95573785	4090	4090	4090	4090	0
321	20240403	132200	95573785	4090	4090	4090	4090	0
322	20240403	132100	95573785	4090	4090	4090	4090	0
323	20240403	132000	95573785	4090	4090	4090	4090	9
324	20240403	131900	95536975	4095	4095	4095	4095	1
325	20240403	131800	95532880	4095	4090	4095	4090	429
326	20240403	131700	93778265	4090	4095	4095	4090	1462
327	20240403	131600	87798680	4090	4090	4090	4090	0
328	20240403	131500	87798680	4090	4090	4090	4090	0
329	20240403	131400	87798680	4090	4095	4095	4090	2
330	20240403	131300	87790495	4085	4090	4090	4085	3
331	20240403	131200	87778230	4095	4095	4095	4095	0
332	20240403	131100	87778230	4095	4095	4095	4095	0
333	20240403	131000	87778230	4095	4095	4095	4095	0
334	20240403	130900	87778230	4095	4095	4095	4095	0
335	20240403	130800	87778230	4095	4095	4095	4095	0
336	20240403	130700	87778230	4095	4095	4095	4095	0
337	20240403	130600	87778230	4095	4095	4095	4095	0
338	20240403	130500	87778230	4095	4095	4095	4095	0
339	20240403	130400	87778230	4095	4095	4095	4095	0
340	20240403	130300	87778230	4095	4090	4095	4090	33
341	20240403	130200	87643255	4085	4085	4085	4085	16
342	20240403	130100	87577895	4085	4085	4085	4085	0
343	20240403	130000	87577895	4085	4085	4085	4085	0
344	20240403	125900	87577895	4085	4085	4085	4085	0
345	20240403	125800	87577895	4085	4085	4085	4085	1
346	20240403	125700	87573810	4085	4085	4085	4085	0
347	20240403	125600	87573810	4085	4085	4085	4085	0
348	20240403	125500	87573810	4085	4085	4085	4085	10
349	20240403	125400	87532960	4090	4090	4090	4090	0
350	20240403	125300	87532960	4090	4090	4090	4090	2
351	20240403	125200	87524780	4095	4095	4095	4095	0
352	20240403	125100	87524780	4095	4095	4095	4095	0
353	20240403	125000	87524780	4095	4095	4095	4095	0
354	20240403	124900	87524780	4095	4095	4095	4095	0
355	20240403	124800	87524780	4095	4095	4095	4095	0
356	20240403	124700	87524780	4095	4095	4095	4095	1
357	20240403	124600	87520685	4090	4090	4090	4090	10
358	20240403	124500	87479785	4095	4095	4095	4095	0
359	20240403	124400	87479785	4095	4095	4095	4095	0
360	20240403	124300	87479785	4095	4095	4095	4095	1
361	20240403	124200	87475690	4090	4090	4090	4090	39
362	20240403	124100	87316180	4090	4090	4090	4090	0
363	20240403	124000	87316180	4090	4090	4090	4090	0
364	20240403	123900	87316180	4090	4090	4090	4090	1
365	20240403	123800	87312090	4080	4080	4080	4080	98
366	20240403	123700	86912250	4085	4085	4085	4085	0
367	20240403	123600	86912250	4085	4085	4085	4085	20
368	20240403	123500	86830550	4085	4085	4085	4085	20
369	20240403	123400	86748850	4095	4095	4095	4095	0
370	20240403	123300	86748850	4095	4095	4095	4095	0
371	20240403	123200	86748850	4095	4095	4095	4095	0
372	20240403	123100	86748850	4095	4095	4095	4095	1
373	20240403	123000	86744755	4085	4085	4085	4085	0
374	20240403	122900	86744755	4085	4085	4085	4085	0
375	20240403	122800	86744755	4085	4085	4085	4085	0
376	20240403	122700	86744755	4085	4085	4085	4085	0
377	20240403	122600	86744755	4085	4085	4085	4085	0
378	20240403	122500	86744755	4085	4085	4085	4085	0
379	20240403	122400	86744755	4085	4085	4085	4085	738
380	20240403	122300	83730025	4100	4100	4100	4100	0
381	20240403	122200	83730025	4100	4100	4100	4100	0
382	20240403	122100	83730025	4100	4100	4100	4100	0
383	20240403	122000	83730025	4100	4100	4100	4100	1
384	20240403	121900	83725925	4090	4090	4090	4090	0
385	20240403	121800	83725925	4090	4090	4090	4090	0
386	20240403	121700	83725925	4090	4090	4090	4090	0
387	20240403	121600	83725925	4090	4090	4090	4090	0
388	20240403	121500	83725925	4090	4090	4090	4090	0
389	20240403	121400	83725925	4090	4095	4095	4090	7
390	20240403	121300	83697265	4100	4100	4100	4100	0
391	20240403	121200	83697265	4100	4100	4100	4100	0
392	20240403	121100	83697265	4100	4100	4100	4100	0
393	20240403	121000	83697265	4100	4100	4100	4100	0
394	20240403	120900	83697265	4100	4100	4100	4100	0
395	20240403	120800	83697265	4100	4100	4100	4100	0
396	20240403	120700	83697265	4100	4100	4100	4100	1
397	20240403	120600	83693165	4100	4100	4100	4100	0
398	20240403	120500	83693165	4100	4100	4100	4100	0
399	20240403	120400	83693165	4100	4100	4100	4100	0
400	20240403	120300	83693165	4100	4100	4100	4100	0
401	20240403	120200	83693165	4100	4100	4100	4100	0
402	20240403	120100	83693165	4100	4100	4100	4100	0
403	20240403	120000	83693165	4100	4100	4100	4100	0
404	20240403	115900	83693165	4100	4100	4100	4100	0
405	20240403	115800	83693165	4100	4100	4100	4100	0
406	20240403	115700	83693165	4100	4100	4100	4100	0
407	20240403	115600	83693165	4100	4100	4100	4100	0
408	20240403	115500	83693165	4100	4100	4100	4100	0
409	20240403	115400	83693165	4100	4100	4100	4100	0
410	20240403	115300	83693165	4100	4100	4100	4100	0
411	20240403	115200	83693165	4100	4100	4100	4100	0
412	20240403	115100	83693165	4100	4100	4100	4100	0
413	20240403	115000	83693165	4100	4100	4100	4100	0
414	20240403	114900	83693165	4100	4100	4100	4100	0
415	20240403	114800	83693165	4100	4100	4100	4100	0
416	20240403	114700	83693165	4100	4100	4100	4100	0
417	20240403	114600	83693165	4100	4100	4100	4100	0
418	20240403	114500	83693165	4100	4100	4100	4100	0
419	20240403	114400	83693165	4100	4100	4100	4100	0
420	20240403	114300	83693165	4100	4100	4100	4100	0
421	20240403	114200	83693165	4100	4100	4100	4100	0
422	20240403	114100	83693165	4100	4100	4100	4100	0
423	20240403	114000	83693165	4100	4100	4100	4100	0
424	20240403	113900	83693165	4100	4100	4100	4100	0
425	20240403	113800	83693165	4100	4100	4100	4100	1
426	20240403	113700	83689065	4095	4095	4095	4095	0
427	20240403	113600	83689065	4095	4095	4095	4095	100
428	20240403	113500	83279565	4100	4100	4100	4100	0
429	20240403	113400	83279565	4100	4100	4100	4100	0
430	20240403	113300	83279565	4100	4100	4100	4100	121
431	20240403	113200	82783465	4105	4105	4105	4105	0
432	20240403	113100	82783465	4105	4105	4105	4105	1
433	20240403	113000	82779360	4100	4100	4100	4100	384
434	20240403	112900	81204960	4100	4100	4100	4100	0
435	20240403	112800	81204960	4100	4095	4100	4095	150
436	20240403	112700	80590210	4100	4100	4100	4100	0
437	20240403	112600	80590210	4100	4100	4100	4100	0
438	20240403	112500	80590210	4100	4100	4100	4100	0
439	20240403	112400	80590210	4100	4100	4100	4100	0
440	20240403	112300	80590210	4100	4100	4100	4100	0
441	20240403	112200	80590210	4100	4100	4100	4100	0
442	20240403	112100	80590210	4100	4100	4100	4100	0
443	20240403	112000	80590210	4100	4100	4100	4100	0
444	20240403	111900	80590210	4100	4100	4100	4100	500
445	20240403	111800	78540210	4100	4100	4100	4100	0
446	20240403	111700	78540210	4100	4100	4100	4100	0
447	20240403	111600	78540210	4100	4100	4100	4100	10
448	20240403	111500	78499210	4100	4100	4100	4100	0
449	20240403	111400	78499210	4100	4100	4100	4100	40
450	20240403	111300	78335210	4100	4100	4100	4100	1
451	20240403	111200	78331110	4095	4095	4095	4095	0
452	20240403	111100	78331110	4095	4095	4095	4095	0
453	20240403	111000	78331110	4095	4095	4095	4095	2
454	20240403	110900	78322920	4100	4100	4100	4100	0
455	20240403	110800	78322920	4100	4100	4100	4100	0
456	20240403	110700	78322920	4100	4100	4100	4100	0
457	20240403	110600	78322920	4100	4100	4100	4100	0
458	20240403	110500	78322920	4100	4100	4100	4100	0
459	20240403	110400	78322920	4100	4100	4100	4100	0
460	20240403	110300	78322920	4100	4100	4100	4100	0
461	20240403	110200	78322920	4100	4100	4100	4100	0
462	20240403	110100	78322920	4100	4100	4100	4100	1
463	20240403	110000	78318820	4095	4095	4095	4095	2
464	20240403	105900	78310630	4100	4100	4100	4100	0
465	20240403	105800	78310630	4100	4100	4100	4100	48
466	20240403	105700	78113830	4100	4100	4100	4100	0
467	20240403	105600	78113830	4100	4100	4100	4100	0
468	20240403	105500	78113830	4100	4100	4100	4100	0
469	20240403	105400	78113830	4100	4100	4100	4100	0
470	20240403	105300	78113830	4100	4100	4100	4100	50
471	20240403	105200	77908830	4100	4100	4100	4100	1
472	20240403	105100	77904730	4095	4095	4095	4095	0
473	20240403	105000	77904730	4095	4095	4095	4095	2
474	20240403	104900	77896540	4100	4100	4100	4100	0
475	20240403	104800	77896540	4100	4100	4100	4100	0
476	20240403	104700	77896540	4100	4100	4100	4100	0
477	20240403	104600	77896540	4100	4100	4100	4100	0
478	20240403	104500	77896540	4100	4100	4100	4100	0
479	20240403	104400	77896540	4100	4100	4100	4100	30
480	20240403	104300	77773540	4100	4100	4100	4100	0
481	20240403	104200	77773540	4100	4100	4100	4100	0
482	20240403	104100	77773540	4100	4095	4100	4095	67
483	20240403	104000	77499170	4090	4090	4090	4090	102
484	20240403	103900	77081990	4090	4090	4090	4090	126
485	20240403	103800	76566650	4095	4095	4095	4095	0
486	20240403	103700	76566650	4095	4095	4095	4095	0
487	20240403	103600	76566650	4095	4090	4095	4090	512
488	20240403	103500	74472565	4090	4090	4090	4090	0
489	20240403	103400	74472565	4090	4090	4090	4090	0
490	20240403	103300	74472565	4090	4095	4095	4090	85
491	20240403	103200	74124910	4090	4090	4090	4090	136
492	20240403	103100	73568670	4090	4090	4090	4090	200
493	20240403	103000	72750670	4090	4090	4090	4090	2
494	20240403	102900	72742490	4095	4095	4095	4095	0
495	20240403	102800	72742490	4095	4095	4095	4095	0
496	20240403	102700	72742490	4095	4095	4095	4095	0
497	20240403	102600	72742490	4095	4095	4095	4095	0
498	20240403	102500	72742490	4095	4095	4095	4095	0
499	20240403	102400	72742490	4095	4100	4100	4095	312
500	20240403	102300	71463805	4100	4100	4100	4100	1000
501	20240403	102200	67363805	4095	4095	4095	4095	0
502	20240403	102100	67363805	4095	4095	4095	4095	0
503	20240403	102000	67363805	4095	4100	4100	4095	122
504	20240403	101900	66863615	4100	4100	4100	4100	0
505	20240403	101800	66863615	4100	4100	4100	4100	0
506	20240403	101700	66863615	4100	4100	4100	4100	0
507	20240403	101600	66863615	4100	4100	4100	4100	0
508	20240403	101500	66863615	4100	4100	4100	4100	0
509	20240403	101400	66863615	4100	4100	4100	4100	0
510	20240403	101300	66863615	4100	4100	4100	4100	1
511	20240403	101200	66859515	4095	4095	4095	4095	250
512	20240403	101100	65835765	4095	4095	4095	4095	27
513	20240403	101000	65725200	4095	4100	4100	4095	3
514	20240403	100900	65712910	4100	4095	4100	4095	2009
515	20240403	100800	57476055	4100	4100	4100	4100	250
516	20240403	100700	56451055	4100	4100	4100	4100	0
517	20240403	100600	56451055	4100	4100	4100	4100	5
518	20240403	100500	56430555	4100	4100	4100	4100	0
519	20240403	100400	56430555	4100	4100	4100	4100	50
520	20240403	100300	56225555	4100	4100	4100	4100	0
521	20240403	100200	56225555	4100	4100	4100	4100	3000
522	20240403	100100	43925555	4100	4100	4100	4100	3067
523	20240403	100000	31350855	4095	4095	4095	4095	2
524	20240403	095900	31342665	4100	4100	4100	4100	24
525	20240403	095800	31244265	4100	4095	4100	4095	35
526	20240403	095700	31100905	4100	4100	4100	4100	1
527	20240403	095600	31096805	4100	4100	4100	4100	0
528	20240403	095500	31096805	4100	4100	4100	4100	0
529	20240403	095400	31096805	4100	4100	4100	4100	1
530	20240403	095300	31092705	4095	4095	4095	4095	0
531	20240403	095200	31092705	4095	4095	4095	4095	3912
532	20240403	095100	15073065	4090	4090	4090	4090	0
533	20240403	095000	15073065	4090	4095	4095	4090	24
534	20240403	094900	14974795	4095	4095	4095	4095	0
535	20240403	094800	14974795	4095	4095	4095	4095	0
536	20240403	094700	14974795	4095	4095	4095	4095	0
537	20240403	094600	14974795	4095	4095	4095	4095	0
538	20240403	094500	14974795	4095	4095	4095	4095	0
539	20240403	094400	14974795	4095	4095	4095	4095	1
540	20240403	094300	14970700	4090	4090	4090	4090	0
541	20240403	094200	14970700	4090	4090	4090	4090	0
542	20240403	094100	14970700	4090	4090	4090	4090	0
543	20240403	094000	14970700	4090	4095	4095	4090	22
544	20240403	093900	14880620	4095	4095	4095	4095	1
545	20240403	093800	14876525	4095	4095	4095	4095	0
546	20240403	093700	14876525	4095	4095	4095	4095	105
547	20240403	093600	14446550	4095	4095	4095	4095	0
548	20240403	093500	14446550	4095	4095	4095	4095	14
549	20240403	093400	14389220	4095	4095	4095	4095	0
550	20240403	093300	14389220	4095	4095	4095	4095	368
551	20240403	093200	12882260	4090	4090	4090	4090	0
552	20240403	093100	12882260	4090	4090	4090	4090	1
553	20240403	093000	12878170	4095	4095	4095	4095	0
554	20240403	092900	12878170	4095	4095	4095	4095	0
555	20240403	092800	12878170	4095	4095	4095	4095	0
556	20240403	092700	12878170	4095	4095	4095	4095	0
557	20240403	092600	12878170	4095	4095	4095	4095	0
558	20240403	092500	12878170	4095	4095	4095	4095	0
559	20240403	092400	12878170	4095	4095	4095	4095	1
560	20240403	092300	12874075	4090	4090	4090	4090	7
561	20240403	092200	12845445	4095	4095	4095	4095	0
562	20240403	092100	12845445	4095	4095	4095	4095	0
563	20240403	092000	12845445	4095	4095	4095	4095	1
564	20240403	091900	12841350	4085	4085	4085	4085	119
565	20240403	091800	12355235	4085	4085	4085	4085	1423
566	20240403	091700	6542280	4095	4095	4095	4095	1
567	20240403	091600	6538185	4085	4090	4090	4085	124
568	20240403	091500	6031590	4090	4090	4090	4090	1
569	20240403	091400	6027500	4095	4095	4095	4095	0
570	20240403	091300	6027500	4095	4095	4095	4095	3
571	20240403	091200	6015215	4095	4095	4095	4090	5
572	20240403	091100	5994755	4085	4085	4085	4085	0
573	20240403	091000	5994755	4085	4085	4085	4085	14
574	20240403	090900	5937565	4090	4095	4100	4090	429
575	20240403	090800	4180895	4095	4095	4095	4095	14
576	20240403	090700	4123565	4095	4095	4095	4095	14
577	20240403	090600	4066235	4100	4095	4100	4095	642
578	20240403	090500	1437240	4095	4095	4095	4095	2
579	20240403	090400	1429050	4095	4095	4095	4095	1
580	20240403	090300	1424955	4090	4095	4100	4090	124
581	20240403	090200	917285	4095	4095	4095	4095	1
582	20240403	090100	913190	4100	4100	4100	4100	0
583	20240403	090000	913190	4100	4095	4100	4095	223