KissMeData/033320/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190800	255535320	4100	4100	4100	4100	1218
3	20240405	190700	255535320	4100	4100	4100	4100	0
4	20240405	190600	255535320	4100	4100	4100	4100	0
5	20240405	190500	255535320	4100	4100	4100	4100	0
6	20240405	190400	255535320	4100	4100	4100	4100	0
7	20240405	190300	255535320	4100	4100	4100	4100	0
8	20240405	190200	255535320	4100	4100	4100	4100	0
9	20240405	190100	255535320	4100	4100	4100	4100	0
10	20240405	190000	255535320	4100	4100	4100	4100	0
11	20240405	185900	255535320	4100	4100	4100	4100	0
12	20240405	185800	255535320	4100	4100	4100	4100	0
13	20240405	185700	255535320	4100	4100	4100	4100	0
14	20240405	185600	255535320	4100	4100	4100	4100	0
15	20240405	185500	255535320	4100	4100	4100	4100	0
16	20240405	185400	255535320	4100	4100	4100	4100	0
17	20240405	185300	255535320	4100	4100	4100	4100	0
18	20240405	185200	255535320	4100	4100	4100	4100	0
19	20240405	185100	255535320	4100	4100	4100	4100	0
20	20240405	185000	255535320	4100	4100	4100	4100	0
21	20240405	184900	255535320	4100	4100	4100	4100	0
22	20240405	184800	255535320	4100	4100	4100	4100	0
23	20240405	184700	255535320	4100	4100	4100	4100	0
24	20240405	184600	255535320	4100	4100	4100	4100	0
25	20240405	184500	255535320	4100	4100	4100	4100	0
26	20240405	184400	255535320	4100	4100	4100	4100	0
27	20240405	184300	255535320	4100	4100	4100	4100	0
28	20240405	184200	255535320	4100	4100	4100	4100	0
29	20240405	184100	255535320	4100	4100	4100	4100	0
30	20240405	184000	255535320	4100	4100	4100	4100	0
31	20240405	183900	255535320	4100	4100	4100	4100	0
32	20240405	183800	255535320	4100	4100	4100	4100	1218
33	20240405	183700	255535320	4100	4100	4100	4100	0
34	20240405	183600	255535320	4100	4100	4100	4100	0
35	20240405	183500	255535320	4100	4100	4100	4100	0
36	20240405	183400	255535320	4100	4100	4100	4100	0
37	20240405	183300	255535320	4100	4100	4100	4100	0
38	20240405	183200	255535320	4100	4100	4100	4100	0
39	20240405	183100	255535320	4100	4100	4100	4100	0
40	20240405	183000	255535320	4100	4100	4100	4100	0
41	20240405	182900	255535320	4100	4100	4100	4100	0
42	20240405	182800	255535320	4100	4100	4100	4100	0
43	20240405	182700	255535320	4100	4100	4100	4100	0
44	20240405	182600	255535320	4100	4100	4100	4100	0
45	20240405	182500	255535320	4100	4100	4100	4100	0
46	20240405	182400	255535320	4100	4100	4100	4100	0
47	20240405	182300	255535320	4100	4100	4100	4100	0
48	20240405	182200	255535320	4100	4100	4100	4100	0
49	20240405	182100	255535320	4100	4100	4100	4100	0
50	20240405	182000	255535320	4100	4100	4100	4100	0
51	20240405	181900	255535320	4100	4100	4100	4100	0
52	20240405	181800	255535320	4100	4100	4100	4100	0
53	20240405	181700	255535320	4100	4100	4100	4100	0
54	20240405	181600	255535320	4100	4100	4100	4100	0
55	20240405	181500	255535320	4100	4100	4100	4100	0
56	20240405	181400	255535320	4100	4100	4100	4100	0
57	20240405	181300	255535320	4100	4100	4100	4100	0
58	20240405	181200	255535320	4100	4100	4100	4100	0
59	20240405	181100	255535320	4100	4100	4100	4100	0
60	20240405	181000	255535320	4100	4100	4100	4100	0
61	20240405	180900	255535320	4100	4100	4100	4100	0
62	20240405	180800	255535320	4100	4100	4100	4100	1218
63	20240405	180700	255535320	4100	4100	4100	4100	0
64	20240405	180600	255535320	4100	4100	4100	4100	0
65	20240405	180500	255535320	4100	4100	4100	4100	0
66	20240405	180400	255535320	4100	4100	4100	4100	0
67	20240405	180300	255535320	4100	4100	4100	4100	0
68	20240405	180200	255535320	4100	4100	4100	4100	0
69	20240405	180100	255535320	4100	4100	4100	4100	0
70	20240405	180000	255535320	4100	4100	4100	4100	0
71	20240405	175900	255535320	4100	4100	4100	4100	0
72	20240405	175800	255535320	4100	4100	4100	4100	0
73	20240405	175700	255535320	4100	4100	4100	4100	0
74	20240405	175600	255535320	4100	4100	4100	4100	0
75	20240405	175500	255535320	4100	4100	4100	4100	0
76	20240405	175400	255535320	4100	4100	4100	4100	0
77	20240405	175300	255535320	4100	4100	4100	4100	0
78	20240405	175200	255535320	4100	4100	4100	4100	0
79	20240405	175100	255535320	4100	4100	4100	4100	0
80	20240405	175000	255535320	4100	4100	4100	4100	0
81	20240405	174900	255535320	4100	4100	4100	4100	0
82	20240405	174800	255535320	4100	4100	4100	4100	0
83	20240405	174700	255535320	4100	4100	4100	4100	0
84	20240405	174600	255535320	4100	4100	4100	4100	0
85	20240405	174500	255535320	4100	4100	4100	4100	0
86	20240405	174400	255535320	4100	4100	4100	4100	0
87	20240405	174300	255535320	4100	4100	4100	4100	0
88	20240405	174200	255535320	4100	4100	4100	4100	0
89	20240405	174100	255535320	4100	4100	4100	4100	0
90	20240405	174000	255535320	4100	4100	4100	4100	0
91	20240405	173900	255535320	4100	4100	4100	4100	0
92	20240405	173800	255535320	4100	4100	4100	4100	1218
93	20240405	173700	255535320	4100	4100	4100	4100	0
94	20240405	173600	255535320	4100	4100	4100	4100	0
95	20240405	173500	255535320	4100	4100	4100	4100	0
96	20240405	173400	255535320	4100	4100	4100	4100	0
97	20240405	173300	255535320	4100	4100	4100	4100	0
98	20240405	173200	255535320	4100	4100	4100	4100	0
99	20240405	173100	255535320	4100	4100	4100	4100	0
100	20240405	173000	255535320	4100	4100	4100	4100	0
101	20240405	172900	255535320	4100	4100	4100	4100	0
102	20240405	172800	255535320	4100	4100	4100	4100	0
103	20240405	172700	255535320	4100	4100	4100	4100	0
104	20240405	172600	255535320	4100	4100	4100	4100	0
105	20240405	172500	255535320	4100	4100	4100	4100	0
106	20240405	172400	255535320	4100	4100	4100	4100	0
107	20240405	172300	255535320	4100	4100	4100	4100	0
108	20240405	172200	255535320	4100	4100	4100	4100	0
109	20240405	172100	255535320	4100	4100	4100	4100	0
110	20240405	172000	255535320	4100	4100	4100	4100	0
111	20240405	171900	255535320	4100	4100	4100	4100	0
112	20240405	171800	255535320	4100	4100	4100	4100	0
113	20240405	171700	255535320	4100	4100	4100	4100	0
114	20240405	171600	255535320	4100	4100	4100	4100	0
115	20240405	171500	255535320	4100	4100	4100	4100	0
116	20240405	171400	255535320	4100	4100	4100	4100	0
117	20240405	171300	255535320	4100	4100	4100	4100	0
118	20240405	171200	255535320	4100	4100	4100	4100	0
119	20240405	171100	255535320	4100	4100	4100	4100	0
120	20240405	171000	255535320	4100	4100	4100	4100	0
121	20240405	170900	255535320	4100	4100	4100	4100	0
122	20240405	170800	255535320	4100	4100	4100	4100	1218
123	20240405	170700	255535320	4100	4100	4100	4100	0
124	20240405	170600	255535320	4100	4100	4100	4100	0
125	20240405	170500	255535320	4100	4100	4100	4100	0
126	20240405	170400	255535320	4100	4100	4100	4100	0
127	20240405	170300	255535320	4100	4100	4100	4100	0
128	20240405	170200	255535320	4100	4100	4100	4100	0
129	20240405	170100	255535320	4100	4100	4100	4100	0
130	20240405	170000	255535320	4100	4100	4100	4100	0
131	20240405	165900	255535320	4100	4100	4100	4100	0
132	20240405	165800	255535320	4100	4100	4100	4100	0
133	20240405	165700	255535320	4100	4100	4100	4100	0
134	20240405	165600	255535320	4100	4100	4100	4100	0
135	20240405	165500	255535320	4100	4100	4100	4100	0
136	20240405	165400	255535320	4100	4100	4100	4100	0
137	20240405	165300	255535320	4100	4100	4100	4100	0
138	20240405	165200	255535320	4100	4100	4100	4100	0
139	20240405	165100	255535320	4100	4100	4100	4100	0
140	20240405	165000	255535320	4100	4100	4100	4100	0
141	20240405	164900	255535320	4100	4100	4100	4100	0
142	20240405	164800	255535320	4100	4100	4100	4100	0
143	20240405	164700	255535320	4100	4100	4100	4100	0
144	20240405	164600	255535320	4100	4100	4100	4100	0
145	20240405	164500	255535320	4100	4100	4100	4100	0
146	20240405	164400	255535320	4100	4100	4100	4100	0
147	20240405	164300	255535320	4100	4100	4100	4100	0
148	20240405	164200	255535320	4100	4100	4100	4100	0
149	20240405	164100	255535320	4100	4100	4100	4100	0
150	20240405	164000	255535320	4100	4100	4100	4100	0
151	20240405	163900	255535320	4100	4100	4100	4100	0
152	20240405	163800	255535320	4100	4100	4100	4100	1218
153	20240405	163700	255535320	4100	4100	4100	4100	0
154	20240405	163600	255535320	4100	4100	4100	4100	0
155	20240405	163500	255535320	4100	4100	4100	4100	0
156	20240405	163400	255535320	4100	4100	4100	4100	0
157	20240405	163300	255535320	4100	4100	4100	4100	0
158	20240405	163200	255535320	4100	4100	4100	4100	0
159	20240405	163100	255535320	4100	4100	4100	4100	0
160	20240405	163000	255535320	4100	4100	4100	4100	0
161	20240405	162900	255535320	4100	4100	4100	4100	0
162	20240405	162800	255535320	4100	4100	4100	4100	0
163	20240405	162700	255535320	4100	4100	4100	4100	0
164	20240405	162600	255535320	4100	4100	4100	4100	0
165	20240405	162500	255535320	4100	4100	4100	4100	0
166	20240405	162400	255535320	4100	4100	4100	4100	0
167	20240405	162300	255535320	4100	4100	4100	4100	0
168	20240405	162200	255535320	4100	4100	4100	4100	0
169	20240405	162100	255535320	4100	4100	4100	4100	0
170	20240405	162000	255535320	4100	4100	4100	4100	0
171	20240405	161900	255535320	4100	4100	4100	4100	0
172	20240405	161800	255535320	4100	4100	4100	4100	0
173	20240405	161700	255535320	4100	4100	4100	4100	0
174	20240405	161600	255535320	4100	4100	4100	4100	0
175	20240405	161500	255535320	4100	4100	4100	4100	0
176	20240405	161400	255535320	4100	4100	4100	4100	0
177	20240405	161300	255535320	4100	4100	4100	4100	0
178	20240405	161200	255535320	4100	4100	4100	4100	0
179	20240405	161100	255535320	4100	4100	4100	4100	0
180	20240405	161000	255535320	4100	4100	4100	4100	0
181	20240405	160900	255535320	4100	4100	4100	4100	0
182	20240405	160800	255535320	4100	4100	4100	4100	1218
183	20240405	160700	255535320	4100	4100	4100	4100	0
184	20240405	160600	255535320	4100	4100	4100	4100	0
185	20240405	160500	255535320	4100	4100	4100	4100	0
186	20240405	160400	255535320	4100	4100	4100	4100	0
187	20240405	160300	255535320	4100	4100	4100	4100	0
188	20240405	160200	255535320	4100	4100	4100	4100	0
189	20240405	160100	255535320	4100	4100	4100	4100	0
190	20240405	160000	255535320	4100	4100	4100	4100	0
191	20240405	155900	255535320	4100	4100	4100	4100	0
192	20240405	155800	255535320	4100	4100	4100	4100	0
193	20240405	155700	255535320	4100	4100	4100	4100	0
194	20240405	155600	255535320	4100	4100	4100	4100	0
195	20240405	155500	255535320	4100	4100	4100	4100	0
196	20240405	155400	255535320	4100	4100	4100	4100	0
197	20240405	155300	255535320	4100	4100	4100	4100	0
198	20240405	155200	255535320	4100	4100	4100	4100	0
199	20240405	155100	255535320	4100	4100	4100	4100	0
200	20240405	155000	255535320	4100	4100	4100	4100	0
201	20240405	154900	255535320	4100	4100	4100	4100	0
202	20240405	154800	255535320	4100	4100	4100	4100	0
203	20240405	154700	255535320	4100	4100	4100	4100	0
204	20240405	154600	255535320	4100	4100	4100	4100	0
205	20240405	154500	255535320	4100	4100	4100	4100	0
206	20240405	154400	255535320	4100	4100	4100	4100	0
207	20240405	154300	255535320	4100	4100	4100	4100	0
208	20240405	154200	255535320	4100	4100	4100	4100	0
209	20240405	154100	255535320	4100	4100	4100	4100	0
210	20240405	154000	255535320	4100	4100	4100	4100	0
211	20240405	153900	255535320	4100	4100	4100	4100	0
212	20240405	153800	255535320	4100	4100	4100	4100	1218
213	20240405	153700	255535320	4100	4100	4100	4100	0
214	20240405	153600	255535320	4100	4100	4100	4100	0
215	20240405	153500	255535320	4100	4100	4100	4100	0
216	20240405	153400	255535320	4100	4100	4100	4100	0
217	20240405	153300	255535320	4100	4100	4100	4100	0
218	20240405	153200	255535320	4100	4100	4100	4100	0
219	20240405	153100	255535320	4100	4100	4100	4100	0
220	20240405	153000	255535320	4100	4100	4100	4100	1218
221	20240405	152900	250541520	4100	4100	4100	4100	0
222	20240405	152800	250541520	4100	4100	4100	4100	0
223	20240405	152700	250541520	4100	4100	4100	4100	0
224	20240405	152600	250541520	4100	4100	4100	4100	0
225	20240405	152500	250541520	4100	4100	4100	4100	0
226	20240405	152400	250541520	4100	4100	4100	4100	0
227	20240405	152300	250541520	4100	4100	4100	4100	0
228	20240405	152200	250541520	4100	4100	4100	4100	0
229	20240405	152100	250541520	4100	4100	4100	4100	0
230	20240405	152000	250541520	4100	4100	4100	4100	0
231	20240405	151900	250541520	4100	4095	4100	4090	525
232	20240405	151800	248392070	4100	4100	4100	4100	12
233	20240405	151700	248342870	4100	4100	4100	4100	0
234	20240405	151600	248342870	4100	4095	4100	4095	238
235	20240405	151500	247367920	4100	4095	4100	4095	5
236	20240405	151400	247347425	4100	4100	4100	4100	1
237	20240405	151300	247343325	4100	4100	4100	4100	203
238	20240405	151200	246511025	4100	4100	4100	4100	10
239	20240405	151100	246470025	4100	4100	4100	4100	0
240	20240405	151000	246470025	4100	4095	4100	4095	48
241	20240405	150900	246273345	4100	4100	4100	4100	0
242	20240405	150800	246273345	4100	4100	4100	4100	0
243	20240405	150700	246273345	4100	4100	4100	4100	181
244	20240405	150600	245531245	4105	4105	4105	4105	4
245	20240405	150500	245514825	4105	4105	4105	4105	6
246	20240405	150400	245490195	4105	4100	4105	4100	2
247	20240405	150300	245481990	4105	4100	4105	4100	91
248	20240405	150200	245108885	4105	4105	4105	4105	0
249	20240405	150100	245108885	4105	4100	4105	4100	115
250	20240405	150000	244637380	4100	4100	4100	4100	1
251	20240405	145900	244633280	4090	4090	4090	4090	50
252	20240405	145800	244428780	4100	4090	4100	4090	789
253	20240405	145700	241201150	4090	4090	4090	4090	503
254	20240405	145600	239143880	4090	4090	4090	4090	532
255	20240405	145500	236968000	4085	4085	4085	4085	0
256	20240405	145400	236968000	4085	4085	4085	4085	1
257	20240405	145300	236963915	4085	4085	4085	4085	1
258	20240405	145200	236959830	4090	4090	4090	4090	1
259	20240405	145100	236955740	4085	4085	4085	4085	39
260	20240405	145000	236796425	4090	4090	4090	4085	3
261	20240405	144900	236784160	4085	4085	4090	4085	33
262	20240405	144800	236649350	4090	4085	4090	4085	10
263	20240405	144700	236608460	4090	4090	4090	4085	4
264	20240405	144600	236592110	4090	4090	4090	4090	2
265	20240405	144500	236583930	4090	4090	4090	4085	3
266	20240405	144400	236571665	4080	4080	4080	4080	0
267	20240405	144300	236571665	4080	4080	4080	4080	250
268	20240405	144200	235551665	4080	4080	4080	4080	0
269	20240405	144100	235551665	4080	4085	4085	4080	679
270	20240405	144000	232778450	4085	4085	4085	4085	1785
271	20240405	143900	225486725	4085	4085	4085	4085	0
272	20240405	143800	225486725	4085	4085	4085	4085	2
273	20240405	143700	225478555	4085	4085	4085	4085	0
274	20240405	143600	225478555	4085	4085	4085	4085	8
275	20240405	143500	225445875	4085	4085	4085	4085	0
276	20240405	143400	225445875	4085	4085	4085	4085	0
277	20240405	143300	225445875	4085	4085	4085	4085	0
278	20240405	143200	225445875	4085	4085	4085	4085	99
279	20240405	143100	225041460	4080	4080	4080	4080	0
280	20240405	143000	225041460	4080	4085	4085	4080	29
281	20240405	142900	224923090	4085	4085	4085	4085	0
282	20240405	142800	224923090	4085	4085	4085	4085	2
283	20240405	142700	224914920	4085	4085	4085	4085	0
284	20240405	142600	224914920	4085	4085	4085	4085	0
285	20240405	142500	224914920	4085	4085	4085	4085	0
286	20240405	142400	224914920	4085	4085	4085	4085	0
287	20240405	142300	224914920	4085	4085	4085	4085	0
288	20240405	142200	224914920	4085	4085	4085	4085	85
289	20240405	142100	224567695	4080	4080	4080	4080	0
290	20240405	142000	224567695	4080	4080	4080	4080	0
291	20240405	141900	224567695	4080	4080	4080	4080	0
292	20240405	141800	224567695	4080	4080	4080	4080	50
293	20240405	141700	224363695	4080	4080	4080	4080	0
294	20240405	141600	224363695	4080	4080	4080	4080	0
295	20240405	141500	224363695	4080	4080	4080	4080	0
296	20240405	141400	224363695	4080	4080	4080	4080	0
297	20240405	141300	224363695	4080	4080	4080	4080	6
298	20240405	141200	224339215	4085	4085	4085	4085	50
299	20240405	141100	224134965	4085	4085	4085	4085	0
300	20240405	141000	224134965	4085	4085	4085	4085	0
301	20240405	140900	224134965	4085	4085	4085	4085	3
302	20240405	140800	224122710	4085	4060	4085	4060	3
303	20240405	140700	224110505	4060	4065	4065	4060	5417
304	20240405	140600	202117460	4065	4065	4065	4060	2561
305	20240405	140500	191707290	4070	4070	4070	4070	479
306	20240405	140400	189757760	4075	4080	4080	4075	281
307	20240405	140300	188612545	4080	4085	4085	4080	2100
308	20240405	140200	180036675	4085	4085	4085	4085	0
309	20240405	140100	180036675	4085	4085	4085	4085	2
310	20240405	140000	180028505	4085	4085	4085	4085	871
311	20240405	135900	176470470	4085	4085	4085	4085	0
312	20240405	135800	176470470	4085	4085	4085	4085	20
313	20240405	135700	176388770	4085	4085	4085	4085	0
314	20240405	135600	176388770	4085	4085	4085	4085	0
315	20240405	135500	176388770	4085	4085	4085	4085	0
316	20240405	135400	176388770	4085	4085	4085	4085	109
317	20240405	135300	175943505	4085	4085	4085	4085	0
318	20240405	135200	175943505	4085	4085	4085	4085	31
319	20240405	135100	175816870	4085	4085	4085	4085	10
320	20240405	135000	175776020	4085	4085	4085	4085	0
321	20240405	134900	175776020	4085	4085	4085	4085	0
322	20240405	134800	175776020	4085	4085	4085	4085	0
323	20240405	134700	175776020	4085	4085	4085	4085	20
324	20240405	134600	175694320	4080	4080	4080	4080	0
325	20240405	134500	175694320	4080	4080	4080	4080	0
326	20240405	134400	175694320	4080	4080	4080	4080	0
327	20240405	134300	175694320	4080	4080	4080	4080	36
328	20240405	134200	175547440	4080	4080	4080	4080	0
329	20240405	134100	175547440	4080	4080	4080	4080	0
330	20240405	134000	175547440	4080	4080	4080	4080	0
331	20240405	133900	175547440	4080	4080	4080	4080	0
332	20240405	133800	175547440	4080	4080	4080	4080	0
333	20240405	133700	175547440	4080	4080	4080	4080	10
334	20240405	133600	175506640	4075	4075	4075	4075	0
335	20240405	133500	175506640	4075	4075	4075	4075	0
336	20240405	133400	175506640	4075	4075	4075	4075	1
337	20240405	133300	175502565	4075	4075	4075	4075	0
338	20240405	133200	175502565	4075	4075	4075	4075	1
339	20240405	133100	175498490	4075	4075	4075	4075	43
340	20240405	133000	175323265	4075	4075	4075	4075	0
341	20240405	132900	175323265	4075	4075	4075	4075	0
342	20240405	132800	175323265	4075	4075	4075	4075	0
343	20240405	132700	175323265	4075	4075	4075	4075	0
344	20240405	132600	175323265	4075	4075	4075	4075	50
345	20240405	132500	175119515	4080	4080	4080	4080	0
346	20240405	132400	175119515	4080	4080	4080	4080	0
347	20240405	132300	175119515	4080	4080	4080	4080	25
348	20240405	132200	175017515	4080	4080	4080	4080	30
349	20240405	132100	174895115	4080	4080	4080	4080	100
350	20240405	132000	174487115	4085	4085	4085	4085	50
351	20240405	131900	174282865	4085	4085	4085	4085	0
352	20240405	131800	174282865	4085	4085	4085	4085	100
353	20240405	131700	173874365	4085	4085	4085	4085	35
354	20240405	131600	173731390	4080	4080	4080	4080	0
355	20240405	131500	173731390	4080	4080	4080	4080	0
356	20240405	131400	173731390	4080	4080	4080	4080	0
357	20240405	131300	173731390	4080	4080	4080	4080	272
358	20240405	131200	172621630	4080	4080	4080	4080	0
359	20240405	131100	172621630	4080	4080	4080	4080	0
360	20240405	131000	172621630	4080	4080	4080	4080	0
361	20240405	130900	172621630	4080	4080	4080	4080	0
362	20240405	130800	172621630	4080	4080	4080	4080	0
363	20240405	130700	172621630	4080	4080	4080	4080	0
364	20240405	130600	172621630	4080	4080	4080	4080	0
365	20240405	130500	172621630	4080	4080	4080	4080	0
366	20240405	130400	172621630	4080	4080	4080	4080	0
367	20240405	130300	172621630	4080	4080	4080	4080	0
368	20240405	130200	172621630	4080	4080	4080	4080	0
369	20240405	130100	172621630	4080	4080	4080	4080	0
370	20240405	130000	172621630	4080	4080	4080	4080	1
371	20240405	125900	172617550	4080	4080	4080	4080	0
372	20240405	125800	172617550	4080	4080	4080	4080	59
373	20240405	125700	172376830	4080	4080	4080	4080	0
374	20240405	125600	172376830	4080	4080	4080	4080	54
375	20240405	125500	172156510	4080	4080	4080	4080	40
376	20240405	125400	171993310	4080	4080	4080	4080	0
377	20240405	125300	171993310	4080	4080	4080	4080	1
378	20240405	125200	171989230	4080	4080	4080	4080	0
379	20240405	125100	171989230	4080	4080	4080	4080	0
380	20240405	125000	171989230	4080	4080	4080	4080	0
381	20240405	124900	171989230	4080	4080	4080	4080	5
382	20240405	124800	171968830	4075	4075	4075	4075	0
383	20240405	124700	171968830	4075	4075	4075	4075	0
384	20240405	124600	171968830	4075	4075	4075	4075	100
385	20240405	124500	171561330	4075	4075	4075	4075	0
386	20240405	124400	171561330	4075	4075	4075	4075	2
387	20240405	124300	171553180	4075	4075	4075	4075	0
388	20240405	124200	171553180	4075	4075	4075	4075	80
389	20240405	124100	171227180	4075	4075	4075	4075	0
390	20240405	124000	171227180	4075	4075	4075	4075	0
391	20240405	123900	171227180	4075	4075	4075	4075	0
392	20240405	123800	171227180	4075	4075	4075	4075	0
393	20240405	123700	171227180	4075	4075	4075	4075	0
394	20240405	123600	171227180	4075	4075	4075	4075	0
395	20240405	123500	171227180	4075	4075	4075	4075	0
396	20240405	123400	171227180	4075	4075	4075	4075	0
397	20240405	123300	171227180	4075	4075	4075	4075	0
398	20240405	123200	171227180	4075	4075	4075	4075	16
399	20240405	123100	171161980	4075	4075	4075	4075	0
400	20240405	123000	171161980	4075	4075	4075	4075	5
401	20240405	122900	171141605	4075	4075	4075	4075	6
402	20240405	122800	171117155	4075	4075	4075	4075	11
403	20240405	122700	171072330	4075	4075	4075	4075	200
404	20240405	122600	170257330	4075	4075	4075	4070	52
405	20240405	122500	170045435	4070	4075	4075	4070	527
406	20240405	122400	167899990	4085	4085	4085	4085	0
407	20240405	122300	167899990	4085	4085	4085	4085	0
408	20240405	122200	167899990	4085	4085	4085	4085	5
409	20240405	122100	167879565	4090	4090	4090	4090	0
410	20240405	122000	167879565	4090	4090	4090	4090	0
411	20240405	121900	167879565	4090	4090	4090	4090	0
412	20240405	121800	167879565	4090	4090	4090	4090	8
413	20240405	121700	167846845	4090	4075	4090	4075	192
414	20240405	121600	167064430	4090	4090	4090	4090	0
415	20240405	121500	167064430	4090	4090	4090	4090	0
416	20240405	121400	167064430	4090	4090	4090	4090	1
417	20240405	121300	167060340	4090	4090	4090	4090	0
418	20240405	121200	167060340	4090	4090	4090	4090	5
419	20240405	121100	167039890	4090	4090	4090	4090	0
420	20240405	121000	167039890	4090	4090	4090	4090	0
421	20240405	120900	167039890	4090	4090	4090	4090	0
422	20240405	120800	167039890	4090	4090	4090	4090	0
423	20240405	120700	167039890	4090	4090	4090	4090	10
424	20240405	120600	166998990	4090	4090	4090	4090	12
425	20240405	120500	166949910	4090	4090	4090	4090	1
426	20240405	120400	166945820	4075	4075	4075	4075	0
427	20240405	120300	166945820	4075	4075	4075	4075	0
428	20240405	120200	166945820	4075	4075	4075	4075	315
429	20240405	120100	165662195	4075	4075	4075	4075	0
430	20240405	120000	165662195	4075	4075	4075	4075	1
431	20240405	115900	165658120	4090	4090	4090	4090	0
432	20240405	115800	165658120	4090	4090	4090	4090	0
433	20240405	115700	165658120	4090	4090	4090	4090	0
434	20240405	115600	165658120	4090	4090	4090	4090	0
435	20240405	115500	165658120	4090	4080	4090	4070	539
436	20240405	115400	163461695	4080	4080	4080	4080	0
437	20240405	115300	163461695	4080	4080	4080	4080	0
438	20240405	115200	163461695	4080	4080	4080	4080	0
439	20240405	115100	163461695	4080	4080	4080	4080	0
440	20240405	115000	163461695	4080	4085	4085	4080	99
441	20240405	114900	163057695	4090	4090	4090	4090	0
442	20240405	114800	163057695	4090	4090	4090	4090	0
443	20240405	114700	163057695	4090	4090	4090	4090	0
444	20240405	114600	163057695	4090	4090	4090	4090	0
445	20240405	114500	163057695	4090	4090	4090	4090	0
446	20240405	114400	163057695	4090	4090	4090	4090	0
447	20240405	114300	163057695	4090	4090	4090	4090	0
448	20240405	114200	163057695	4090	4090	4090	4090	500
449	20240405	114100	161012695	4090	4090	4090	4090	10
450	20240405	114000	160971795	4090	4090	4090	4090	13
451	20240405	113900	160918625	4090	4090	4090	4090	0
452	20240405	113800	160918625	4090	4090	4090	4090	0
453	20240405	113700	160918625	4090	4090	4090	4090	90
454	20240405	113600	160550525	4090	4090	4090	4090	242
455	20240405	113500	159560745	4090	4100	4100	4090	56
456	20240405	113400	159331410	4100	4100	4100	4100	16
457	20240405	113300	159265810	4100	4100	4100	4100	0
458	20240405	113200	159265810	4100	4100	4100	4100	0
459	20240405	113100	159265810	4100	4100	4100	4100	0
460	20240405	113000	159265810	4100	4100	4100	4100	0
461	20240405	112900	159265810	4100	4100	4100	4100	5
462	20240405	112800	159245310	4100	4100	4100	4100	0
463	20240405	112700	159245310	4100	4100	4100	4100	0
464	20240405	112600	159245310	4100	4100	4100	4100	0
465	20240405	112500	159245310	4100	4100	4100	4100	4
466	20240405	112400	159228910	4100	4100	4100	4100	0
467	20240405	112300	159228910	4100	4100	4100	4100	10
468	20240405	112200	159187910	4100	4100	4100	4100	0
469	20240405	112100	159187910	4100	4100	4100	4100	0
470	20240405	112000	159187910	4100	4100	4100	4100	0
471	20240405	111900	159187910	4100	4100	4100	4100	0
472	20240405	111800	159187910	4100	4100	4100	4100	0
473	20240405	111700	159187910	4100	4100	4100	4100	100
474	20240405	111600	158777910	4100	4085	4100	4060	4005
475	20240405	111500	142490770	4085	4095	4095	4085	1800
476	20240405	111400	135136850	4100	4100	4100	4100	0
477	20240405	111300	135136850	4100	4100	4100	4100	0
478	20240405	111200	135136850	4100	4100	4100	4100	200
479	20240405	111100	134316850	4095	4095	4095	4095	70
480	20240405	111000	134030200	4090	4090	4090	4090	0
481	20240405	110900	134030200	4090	4090	4090	4090	0
482	20240405	110800	134030200	4090	4090	4090	4090	106
483	20240405	110700	133596660	4090	4090	4090	4090	15
484	20240405	110600	133535310	4090	4090	4090	4090	254
485	20240405	110500	132496450	4090	4090	4090	4090	22
486	20240405	110400	132406470	4090	4090	4095	4090	2203
487	20240405	110300	123396175	4095	4095	4095	4095	105
488	20240405	110200	122966200	4095	4095	4095	4095	396
489	20240405	110100	121344580	4095	4095	4095	4095	0
490	20240405	110000	121344580	4095	4095	4095	4095	4
491	20240405	105900	121328200	4090	4090	4095	4090	436
492	20240405	105800	119544810	4090	4095	4095	4090	516
493	20240405	105700	117431795	4095	4095	4095	4095	6
494	20240405	105600	117407225	4100	4100	4100	4100	0
495	20240405	105500	117407225	4100	4095	4100	4090	2153
496	20240405	105400	108590085	4100	4100	4100	4100	4
497	20240405	105300	108573685	4100	4100	4100	4100	152
498	20240405	105200	107950485	4100	4105	4105	4100	449
499	20240405	105100	106107515	4105	4105	4105	4105	0
500	20240405	105000	106107515	4105	4105	4105	4105	7
501	20240405	104900	106078780	4105	4105	4105	4105	0
502	20240405	104800	106078780	4105	4105	4105	4105	0
503	20240405	104700	106078780	4105	4100	4105	4100	432
504	20240405	104600	104305540	4100	4100	4100	4100	0
505	20240405	104500	104305540	4100	4100	4100	4100	600
506	20240405	104400	101845540	4095	4095	4095	4095	0
507	20240405	104300	101845540	4095	4095	4095	4095	98
508	20240405	104200	101444230	4100	4100	4100	4100	0
509	20240405	104100	101444230	4100	4100	4100	4100	874
510	20240405	104000	97860830	4100	4100	4100	4100	10
511	20240405	103900	97819830	4100	4100	4100	4100	63
512	20240405	103800	97561530	4105	4105	4105	4105	20
513	20240405	103700	97479430	4105	4105	4105	4105	0
514	20240405	103600	97479430	4105	4105	4105	4105	29
515	20240405	103500	97360385	4105	4100	4110	4100	1363
516	20240405	103400	91770420	4105	4105	4105	4105	0
517	20240405	103300	91770420	4105	4105	4105	4105	398
518	20240405	103200	90136630	4105	4105	4105	4105	0
519	20240405	103100	90136630	4105	4105	4105	4105	0
520	20240405	103000	90136630	4105	4105	4105	4105	0
521	20240405	102900	90136630	4105	4105	4105	4105	0
522	20240405	102800	90136630	4105	4110	4110	4105	1152
523	20240405	102700	85404260	4115	4115	4115	4115	1
524	20240405	102600	85400145	4115	4115	4115	4115	0
525	20240405	102500	85400145	4115	4115	4115	4115	0
526	20240405	102400	85400145	4115	4115	4115	4115	100
527	20240405	102300	84988645	4115	4115	4115	4115	0
528	20240405	102200	84988645	4115	4115	4115	4115	233
529	20240405	102100	84029850	4115	4115	4115	4115	0
530	20240405	102000	84029850	4115	4115	4115	4115	50
531	20240405	101900	83824100	4120	4120	4120	4120	0
532	20240405	101800	83824100	4120	4120	4120	4120	0
533	20240405	101700	83824100	4120	4120	4120	4120	0
534	20240405	101600	83824100	4120	4110	4120	4110	1510
535	20240405	101500	77603000	4120	4105	4120	4105	48
536	20240405	101400	77405810	4105	4105	4105	4105	161
537	20240405	101300	76744905	4110	4110	4110	4110	0
538	20240405	101200	76744905	4110	4110	4110	4110	20
539	20240405	101100	76662705	4110	4110	4110	4110	332
540	20240405	101000	75298185	4110	4110	4110	4110	0
541	20240405	100900	75298185	4110	4110	4110	4110	30
542	20240405	100800	75174885	4110	4120	4120	4110	279
543	20240405	100700	74027995	4120	4120	4120	4120	0
544	20240405	100600	74027995	4120	4120	4120	4120	0
545	20240405	100500	74027995	4120	4125	4125	4120	67
546	20240405	100400	73751950	4120	4120	4120	4120	1
547	20240405	100300	73747830	4135	4135	4135	4135	1
548	20240405	100200	73743695	4140	4140	4140	4140	10
549	20240405	100100	73702295	4140	4140	4140	4140	1
550	20240405	100000	73698155	4140	4135	4140	4135	301
551	20240405	095900	72453265	4120	4120	4120	4120	2616
552	20240405	095800	61675345	4115	4115	4115	4115	260
553	20240405	095700	60605445	4110	4105	4110	4105	502
554	20240405	095600	58542725	4100	4100	4100	4100	200
555	20240405	095500	57722725	4100	4100	4100	4100	100
556	20240405	095400	57312725	4100	4100	4100	4100	100
557	20240405	095300	56902725	4100	4100	4100	4100	60
558	20240405	095200	56656725	4100	4100	4100	4100	512
559	20240405	095100	54557525	4110	4110	4110	4110	7
560	20240405	095000	54528755	4100	4100	4100	4100	19
561	20240405	094900	54450855	4100	4100	4100	4100	240
562	20240405	094800	53466855	4110	4110	4110	4110	150
563	20240405	094700	52850355	4110	4110	4110	4110	2
564	20240405	094600	52842135	4100	4100	4100	4100	0
565	20240405	094500	52842135	4100	4100	4100	4100	0
566	20240405	094400	52842135	4100	4105	4105	4100	365
567	20240405	094300	51344365	4105	4105	4105	4105	12
568	20240405	094200	51295105	4100	4100	4100	4100	0
569	20240405	094100	51295105	4100	4100	4100	4100	0
570	20240405	094000	51295105	4100	4100	4100	4100	0
571	20240405	093900	51295105	4100	4105	4105	4100	74
572	20240405	093800	50991585	4100	4100	4100	4100	0
573	20240405	093700	50991585	4100	4100	4100	4100	100
574	20240405	093600	50581585	4100	4100	4100	4100	0
575	20240405	093500	50581585	4100	4105	4105	4100	17
576	20240405	093400	50511805	4105	4105	4105	4105	1
577	20240405	093300	50507700	4100	4100	4100	4100	3
578	20240405	093200	50495400	4100	4095	4100	4090	307
579	20240405	093100	49238365	4095	4095	4095	4095	150
580	20240405	093000	48624115	4095	4095	4095	4095	0
581	20240405	092900	48624115	4095	4100	4100	4095	1991
582	20240405	092800	40470470	4100	4100	4100	4100	93
583	20240405	092700	40089170	4100	4095	4100	4095	408
584	20240405	092600	38417820	4095	4100	4100	4095	43
585	20240405	092500	38241570	4100	4100	4100	4100	3
586	20240405	092400	38229270	4100	4095	4100	4095	190
587	20240405	092300	37450620	4100	4100	4100	4100	40
588	20240405	092200	37286620	4095	4100	4100	4095	418
589	20240405	092100	35573275	4100	4100	4100	4100	625
590	20240405	092000	33010775	4100	4100	4100	4100	0
591	20240405	091900	33010775	4100	4100	4100	4100	213
592	20240405	091800	32137475	4100	4105	4105	4100	100
593	20240405	091700	31727375	4105	4105	4105	4105	0
594	20240405	091600	31727375	4105	4105	4105	4105	0
595	20240405	091500	31727375	4105	4100	4105	4100	411
596	20240405	091400	30040485	4100	4100	4100	4100	947
597	20240405	091300	26157785	4105	4105	4105	4100	280
598	20240405	091200	25009765	4105	4105	4105	4105	101
599	20240405	091100	24595160	4105	4115	4115	4105	1041
600	20240405	091000	20315665	4115	4115	4115	4115	0
601	20240405	090900	20315665	4115	4115	4115	4115	528
602	20240405	090800	18142945	4115	4120	4120	4115	4
603	20240405	090700	18126475	4120	4125	4125	4120	276
604	20240405	090600	16989350	4125	4135	4135	4125	492
605	20240405	090500	14959270	4135	4135	4135	4125	55
606	20240405	090400	14732145	4135	4135	4135	4130	30
607	20240405	090300	14608110	4135	4125	4135	4125	259
608	20240405	090200	13537345	4135	4115	4135	4115	33
609	20240405	090100	13401310	4120	4165	4165	4120	2862
610	20240405	090000	1556555	4165	4180	4180	4165	224