KissMeData/038110/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	191300	676455875	4475	4475	4475	4475	4255
3	20240411	191200	676455875	4475	4475	4475	4475	0
4	20240411	191100	676455875	4475	4475	4475	4475	0
5	20240411	191000	676455875	4475	4475	4475	4475	0
6	20240411	190900	676455875	4475	4475	4475	4475	0
7	20240411	190800	676455875	4475	4475	4475	4475	0
8	20240411	190700	676455875	4475	4475	4475	4475	0
9	20240411	190600	676455875	4475	4475	4475	4475	0
10	20240411	190500	676455875	4475	4475	4475	4475	0
11	20240411	190400	676455875	4475	4475	4475	4475	0
12	20240411	190300	676455875	4475	4475	4475	4475	0
13	20240411	190200	676455875	4475	4475	4475	4475	0
14	20240411	190100	676455875	4475	4475	4475	4475	0
15	20240411	190000	676455875	4475	4475	4475	4475	0
16	20240411	185900	676455875	4475	4475	4475	4475	0
17	20240411	185800	676455875	4475	4475	4475	4475	0
18	20240411	185700	676455875	4475	4475	4475	4475	0
19	20240411	185600	676455875	4475	4475	4475	4475	0
20	20240411	185500	676455875	4475	4475	4475	4475	0
21	20240411	185400	676455875	4475	4475	4475	4475	0
22	20240411	185300	676455875	4475	4475	4475	4475	0
23	20240411	185200	676455875	4475	4475	4475	4475	0
24	20240411	185100	676455875	4475	4475	4475	4475	0
25	20240411	185000	676455875	4475	4475	4475	4475	0
26	20240411	184900	676455875	4475	4475	4475	4475	0
27	20240411	184800	676455875	4475	4475	4475	4475	0
28	20240411	184700	676455875	4475	4475	4475	4475	0
29	20240411	184600	676455875	4475	4475	4475	4475	0
30	20240411	184500	676455875	4475	4475	4475	4475	0
31	20240411	184400	676455875	4475	4475	4475	4475	0
32	20240411	184300	676455875	4475	4475	4475	4475	4255
33	20240411	184200	676455875	4475	4475	4475	4475	0
34	20240411	184100	676455875	4475	4475	4475	4475	0
35	20240411	184000	676455875	4475	4475	4475	4475	0
36	20240411	183900	676455875	4475	4475	4475	4475	0
37	20240411	183800	676455875	4475	4475	4475	4475	0
38	20240411	183700	676455875	4475	4475	4475	4475	0
39	20240411	183600	676455875	4475	4475	4475	4475	0
40	20240411	183500	676455875	4475	4475	4475	4475	0
41	20240411	183400	676455875	4475	4475	4475	4475	0
42	20240411	183300	676455875	4475	4475	4475	4475	0
43	20240411	183200	676455875	4475	4475	4475	4475	0
44	20240411	183100	676455875	4475	4475	4475	4475	0
45	20240411	183000	676455875	4475	4475	4475	4475	0
46	20240411	182900	676455875	4475	4475	4475	4475	0
47	20240411	182800	676455875	4475	4475	4475	4475	0
48	20240411	182700	676455875	4475	4475	4475	4475	0
49	20240411	182600	676455875	4475	4475	4475	4475	0
50	20240411	182500	676455875	4475	4475	4475	4475	0
51	20240411	182400	676455875	4475	4475	4475	4475	0
52	20240411	182300	676455875	4475	4475	4475	4475	0
53	20240411	182200	676455875	4475	4475	4475	4475	0
54	20240411	182100	676455875	4475	4475	4475	4475	0
55	20240411	182000	676455875	4475	4475	4475	4475	0
56	20240411	181900	676455875	4475	4475	4475	4475	0
57	20240411	181800	676455875	4475	4475	4475	4475	0
58	20240411	181700	676455875	4475	4475	4475	4475	0
59	20240411	181600	676455875	4475	4475	4475	4475	0
60	20240411	181500	676455875	4475	4475	4475	4475	0
61	20240411	181400	676455875	4475	4475	4475	4475	0
62	20240411	181300	676455875	4475	4475	4475	4475	4255
63	20240411	181200	676455875	4475	4475	4475	4475	0
64	20240411	181100	676455875	4475	4475	4475	4475	0
65	20240411	181000	676455875	4475	4475	4475	4475	0
66	20240411	180900	676455875	4475	4475	4475	4475	0
67	20240411	180800	676455875	4475	4475	4475	4475	0
68	20240411	180700	676455875	4475	4475	4475	4475	0
69	20240411	180600	676455875	4475	4475	4475	4475	0
70	20240411	180500	676455875	4475	4475	4475	4475	0
71	20240411	180400	676455875	4475	4475	4475	4475	0
72	20240411	180300	676455875	4475	4475	4475	4475	0
73	20240411	180200	676455875	4475	4475	4475	4475	0
74	20240411	180100	676455875	4475	4475	4475	4475	0
75	20240411	180000	676455875	4475	4475	4475	4475	0
76	20240411	175900	676455875	4475	4475	4475	4475	0
77	20240411	175800	676455875	4475	4475	4475	4475	0
78	20240411	175700	676455875	4475	4475	4475	4475	0
79	20240411	175600	676455875	4475	4475	4475	4475	0
80	20240411	175500	676455875	4475	4475	4475	4475	0
81	20240411	175400	676455875	4475	4475	4475	4475	0
82	20240411	175300	676455875	4475	4475	4475	4475	0
83	20240411	175200	676455875	4475	4475	4475	4475	0
84	20240411	175100	676455875	4475	4475	4475	4475	0
85	20240411	175000	676455875	4475	4475	4475	4475	0
86	20240411	174900	676455875	4475	4475	4475	4475	0
87	20240411	174800	676455875	4475	4475	4475	4475	0
88	20240411	174700	676455875	4475	4475	4475	4475	0
89	20240411	174600	676455875	4475	4475	4475	4475	0
90	20240411	174500	676455875	4475	4475	4475	4475	0
91	20240411	174400	676455875	4475	4475	4475	4475	0
92	20240411	174300	676455875	4475	4475	4475	4475	4255
93	20240411	174200	676455875	4475	4475	4475	4475	0
94	20240411	174100	676455875	4475	4475	4475	4475	0
95	20240411	174000	676455875	4475	4475	4475	4475	0
96	20240411	173900	676455875	4475	4475	4475	4475	0
97	20240411	173800	676455875	4475	4475	4475	4475	0
98	20240411	173700	676455875	4475	4475	4475	4475	0
99	20240411	173600	676455875	4475	4475	4475	4475	0
100	20240411	173500	676455875	4475	4475	4475	4475	0
101	20240411	173400	676455875	4475	4475	4475	4475	0
102	20240411	173300	676455875	4475	4475	4475	4475	0
103	20240411	173200	676455875	4475	4475	4475	4475	0
104	20240411	173100	676455875	4475	4475	4475	4475	0
105	20240411	173000	676455875	4475	4475	4475	4475	0
106	20240411	172900	676455875	4475	4475	4475	4475	0
107	20240411	172800	676455875	4475	4475	4475	4475	0
108	20240411	172700	676455875	4475	4475	4475	4475	0
109	20240411	172600	676455875	4475	4475	4475	4475	0
110	20240411	172500	676455875	4475	4475	4475	4475	0
111	20240411	172400	676455875	4475	4475	4475	4475	0
112	20240411	172300	676455875	4475	4475	4475	4475	0
113	20240411	172200	676455875	4475	4475	4475	4475	0
114	20240411	172100	676455875	4475	4475	4475	4475	0
115	20240411	172000	676455875	4475	4475	4475	4475	0
116	20240411	171900	676455875	4475	4475	4475	4475	0
117	20240411	171800	676455875	4475	4475	4475	4475	0
118	20240411	171700	676455875	4475	4475	4475	4475	0
119	20240411	171600	676455875	4475	4475	4475	4475	0
120	20240411	171500	676455875	4475	4475	4475	4475	0
121	20240411	171400	676455875	4475	4475	4475	4475	0
122	20240411	171300	676455875	4475	4475	4475	4475	4255
123	20240411	171200	676455875	4475	4475	4475	4475	0
124	20240411	171100	676455875	4475	4475	4475	4475	0
125	20240411	171000	676455875	4475	4475	4475	4475	0
126	20240411	170900	676455875	4475	4475	4475	4475	0
127	20240411	170800	676455875	4475	4475	4475	4475	0
128	20240411	170700	676455875	4475	4475	4475	4475	0
129	20240411	170600	676455875	4475	4475	4475	4475	0
130	20240411	170500	676455875	4475	4475	4475	4475	0
131	20240411	170400	676455875	4475	4475	4475	4475	0
132	20240411	170300	676455875	4475	4475	4475	4475	0
133	20240411	170200	676455875	4475	4475	4475	4475	0
134	20240411	170100	676455875	4475	4475	4475	4475	0
135	20240411	170000	676455875	4475	4475	4475	4475	0
136	20240411	165900	676455875	4475	4475	4475	4475	0
137	20240411	165800	676455875	4475	4475	4475	4475	0
138	20240411	165700	676455875	4475	4475	4475	4475	0
139	20240411	165600	676455875	4475	4475	4475	4475	0
140	20240411	165500	676455875	4475	4475	4475	4475	0
141	20240411	165400	676455875	4475	4475	4475	4475	0
142	20240411	165300	676455875	4475	4475	4475	4475	0
143	20240411	165200	676455875	4475	4475	4475	4475	0
144	20240411	165100	676455875	4475	4475	4475	4475	0
145	20240411	165000	676455875	4475	4475	4475	4475	0
146	20240411	164900	676455875	4475	4475	4475	4475	0
147	20240411	164800	676455875	4475	4475	4475	4475	0
148	20240411	164700	676455875	4475	4475	4475	4475	0
149	20240411	164600	676455875	4475	4475	4475	4475	0
150	20240411	164500	676455875	4475	4475	4475	4475	0
151	20240411	164400	676455875	4475	4475	4475	4475	0
152	20240411	164300	676455875	4475	4475	4475	4475	4255
153	20240411	164200	676455875	4475	4475	4475	4475	0
154	20240411	164100	676455875	4475	4475	4475	4475	0
155	20240411	164000	676455875	4475	4475	4475	4475	0
156	20240411	163900	676455875	4475	4475	4475	4475	0
157	20240411	163800	676455875	4475	4475	4475	4475	0
158	20240411	163700	676455875	4475	4475	4475	4475	0
159	20240411	163600	676455875	4475	4475	4475	4475	0
160	20240411	163500	676455875	4475	4475	4475	4475	0
161	20240411	163400	676455875	4475	4475	4475	4475	0
162	20240411	163300	676455875	4475	4475	4475	4475	0
163	20240411	163200	676455875	4475	4475	4475	4475	0
164	20240411	163100	676455875	4475	4475	4475	4475	0
165	20240411	163000	676455875	4475	4475	4475	4475	0
166	20240411	162900	676455875	4475	4475	4475	4475	0
167	20240411	162800	676455875	4475	4475	4475	4475	0
168	20240411	162700	676455875	4475	4475	4475	4475	0
169	20240411	162600	676455875	4475	4475	4475	4475	0
170	20240411	162500	676455875	4475	4475	4475	4475	0
171	20240411	162400	676455875	4475	4475	4475	4475	0
172	20240411	162300	676455875	4475	4475	4475	4475	0
173	20240411	162200	676455875	4475	4475	4475	4475	0
174	20240411	162100	676455875	4475	4475	4475	4475	0
175	20240411	162000	676455875	4475	4475	4475	4475	0
176	20240411	161900	676455875	4475	4475	4475	4475	0
177	20240411	161800	676455875	4475	4475	4475	4475	0
178	20240411	161700	676455875	4475	4475	4475	4475	0
179	20240411	161600	676455875	4475	4475	4475	4475	0
180	20240411	161500	676455875	4475	4475	4475	4475	0
181	20240411	161400	676455875	4475	4475	4475	4475	0
182	20240411	161300	676455875	4475	4475	4475	4475	4255
183	20240411	161200	676455875	4475	4475	4475	4475	0
184	20240411	161100	676455875	4475	4475	4475	4475	0
185	20240411	161000	676455875	4475	4475	4475	4475	0
186	20240411	160900	676455875	4475	4475	4475	4475	0
187	20240411	160800	676455875	4475	4475	4475	4475	0
188	20240411	160700	676455875	4475	4475	4475	4475	0
189	20240411	160600	676455875	4475	4475	4475	4475	0
190	20240411	160500	676455875	4475	4475	4475	4475	0
191	20240411	160400	676455875	4475	4475	4475	4475	0
192	20240411	160300	676455875	4475	4475	4475	4475	0
193	20240411	160200	676455875	4475	4475	4475	4475	0
194	20240411	160100	676455875	4475	4475	4475	4475	0
195	20240411	160000	676455875	4475	4475	4475	4475	0
196	20240411	155900	676455875	4475	4475	4475	4475	0
197	20240411	155800	676455875	4475	4475	4475	4475	0
198	20240411	155700	676455875	4475	4475	4475	4475	0
199	20240411	155600	676455875	4475	4475	4475	4475	0
200	20240411	155500	676455875	4475	4475	4475	4475	0
201	20240411	155400	676455875	4475	4475	4475	4475	0
202	20240411	155300	676455875	4475	4475	4475	4475	0
203	20240411	155200	676455875	4475	4475	4475	4475	0
204	20240411	155100	676455875	4475	4475	4475	4475	0
205	20240411	155000	676455875	4475	4475	4475	4475	0
206	20240411	154900	676455875	4475	4475	4475	4475	0
207	20240411	154800	676455875	4475	4475	4475	4475	0
208	20240411	154700	676455875	4475	4475	4475	4475	0
209	20240411	154600	676455875	4475	4475	4475	4475	0
210	20240411	154500	676455875	4475	4475	4475	4475	0
211	20240411	154400	676455875	4475	4475	4475	4475	0
212	20240411	154300	676455875	4475	4475	4475	4475	4255
213	20240411	154200	676455875	4475	4475	4475	4475	0
214	20240411	154100	676455875	4475	4475	4475	4475	0
215	20240411	154000	676455875	4475	4475	4475	4475	0
216	20240411	153900	676455875	4475	4475	4475	4475	0
217	20240411	153800	676455875	4475	4475	4475	4475	0
218	20240411	153700	676455875	4475	4475	4475	4475	0
219	20240411	153600	676455875	4475	4475	4475	4475	0
220	20240411	153500	676455875	4475	4475	4475	4475	0
221	20240411	153400	676455875	4475	4475	4475	4475	0
222	20240411	153300	676455875	4475	4475	4475	4475	0
223	20240411	153200	676455875	4475	4475	4475	4475	0
224	20240411	153100	676455875	4475	4475	4475	4475	0
225	20240411	153000	676455875	4475	4475	4475	4475	4255
226	20240411	152900	657414750	4465	4465	4465	4465	0
227	20240411	152800	657414750	4465	4465	4465	4465	0
228	20240411	152700	657414750	4465	4465	4465	4465	0
229	20240411	152600	657414750	4465	4465	4465	4465	0
230	20240411	152500	657414750	4465	4465	4465	4465	0
231	20240411	152400	657414750	4465	4465	4465	4465	0
232	20240411	152300	657414750	4465	4465	4465	4465	0
233	20240411	152200	657414750	4465	4465	4465	4465	0
234	20240411	152100	657414750	4465	4465	4465	4465	0
235	20240411	152000	657414750	4465	4465	4465	4465	0
236	20240411	151900	657414750	4465	4460	4470	4460	351
237	20240411	151800	655848225	4460	4460	4460	4460	11
238	20240411	151700	655799165	4450	4450	4460	4450	528
239	20240411	151600	653449385	4450	4450	4460	4450	1191
240	20240411	151500	648144425	4450	4450	4450	4450	45
241	20240411	151400	647944175	4460	4460	4460	4460	10
242	20240411	151300	647899575	4460	4460	4460	4460	0
243	20240411	151200	647899575	4460	4450	4460	4450	91
244	20240411	151100	647494615	4450	4455	4455	4450	4001
245	20240411	151000	629683735	4460	4460	4460	4460	32
246	20240411	150900	629541015	4455	4460	4460	4455	468
247	20240411	150800	627456025	4460	4460	4460	4460	466
248	20240411	150700	625377665	4470	4470	4470	4460	439
249	20240411	150600	623419575	4470	4475	4475	4470	83
250	20240411	150500	623048450	4475	4470	4475	4470	628
251	20240411	150400	620238450	4475	4465	4475	4465	300
252	20240411	150300	618897395	4465	4465	4465	4460	13
253	20240411	150200	618839380	4460	4460	4475	4460	13
254	20240411	150100	618781385	4460	4465	4465	4460	368
255	20240411	150000	617140065	4470	4470	4470	4470	251
256	20240411	145900	616018095	4470	4470	4470	4470	43
257	20240411	145800	615825885	4475	4475	4475	4475	0
258	20240411	145700	615825885	4475	4465	4475	4460	31
259	20240411	145600	615687605	4475	4470	4475	4470	190
260	20240411	145500	614837880	4470	4470	4475	4470	975
261	20240411	145400	610479625	4470	4470	4470	4470	50
262	20240411	145300	610256125	4475	4475	4475	4475	1
263	20240411	145200	610251650	4470	4470	4470	4470	27
264	20240411	145100	610130960	4470	4475	4475	4470	684
265	20240411	145000	607070875	4470	4470	4470	4470	306
266	20240411	144900	605703055	4470	4470	4470	4470	0
267	20240411	144800	605703055	4470	4460	4470	4460	101
268	20240411	144700	605252585	4460	4460	4460	4460	5
269	20240411	144600	605230285	4455	4455	4455	4455	201
270	20240411	144500	604334830	4455	4455	4455	4455	53
271	20240411	144400	604098715	4455	4470	4475	4455	183
272	20240411	144300	603282550	4475	4455	4475	4455	35
273	20240411	144200	603126605	4455	4460	4460	4455	36
274	20240411	144100	602966160	4475	4455	4475	4455	85
275	20240411	144000	602586965	4470	4455	4470	4455	6539
276	20240411	143900	573395530	4455	4455	4455	4455	75
277	20240411	143800	573061405	4450	4460	4460	4450	258
278	20240411	143700	571911415	4460	4450	4460	4450	305
279	20240411	143600	570552165	4450	4450	4450	4450	214
280	20240411	143500	569599865	4450	4450	4450	4450	0
281	20240411	143400	569599865	4450	4450	4460	4450	458
282	20240411	143300	567558265	4450	4460	4460	4450	111
283	20240411	143200	567064280	4465	4465	4465	4465	0
284	20240411	143100	567064280	4465	4465	4465	4465	31
285	20240411	143000	566925865	4465	4465	4465	4465	112
286	20240411	142900	566425785	4465	4465	4465	4465	50
287	20240411	142800	566202535	4445	4465	4465	4445	51
288	20240411	142700	565975820	4445	4445	4445	4445	0
289	20240411	142600	565975820	4445	4445	4445	4445	0
290	20240411	142500	565975820	4445	4445	4445	4445	100
291	20240411	142400	565531320	4445	4450	4450	4445	340
292	20240411	142300	564019410	4460	4460	4460	4460	310
293	20240411	142200	562636810	4465	4465	4465	4465	1
294	20240411	142100	562632345	4465	4465	4465	4465	133
295	20240411	142000	562038500	4465	4465	4465	4465	7
296	20240411	141900	562007245	4465	4460	4465	4460	50
297	20240411	141800	561784115	4445	4445	4445	4445	0
298	20240411	141700	561784115	4445	4445	4445	4445	70
299	20240411	141600	561472965	4445	4445	4445	4445	0
300	20240411	141500	561472965	4445	4450	4450	4445	209
301	20240411	141400	560543280	4450	4450	4450	4450	20
302	20240411	141300	560454280	4445	4445	4445	4445	0
303	20240411	141200	560454280	4445	4445	4445	4445	0
304	20240411	141100	560454280	4445	4455	4455	4445	301
305	20240411	141000	559116100	4455	4450	4455	4450	204
306	20240411	140900	558208280	4460	4465	4465	4460	24
307	20240411	140800	558101230	4470	4470	4470	4470	0
308	20240411	140700	558101230	4470	4455	4470	4455	135
309	20240411	140600	557498230	4450	4460	4460	4450	1107
310	20240411	140500	552570300	4460	4460	4460	4460	7
311	20240411	140400	552539080	4470	4470	4470	4470	6
312	20240411	140300	552512260	4470	4470	4470	4470	16
313	20240411	140200	552440740	4470	4470	4470	4470	34
314	20240411	140100	552288760	4470	4465	4470	4465	115
315	20240411	140000	551774780	4470	4460	4470	4460	2569
316	20240411	135900	540317020	4460	4460	4460	4455	379
317	20240411	135800	538626875	4455	4455	4455	4455	367
318	20240411	135700	536991890	4455	4455	4455	4455	11
319	20240411	135600	536942885	4455	4455	4455	4455	1
320	20240411	135500	536938430	4455	4450	4455	4450	10
321	20240411	135400	536893920	4450	4450	4450	4450	0
322	20240411	135300	536893920	4450	4450	4450	4450	1
323	20240411	135200	536889470	4450	4450	4450	4450	50
324	20240411	135100	536666970	4450	4450	4450	4450	0
325	20240411	135000	536666970	4450	4450	4450	4450	127
326	20240411	134900	536101820	4450	4450	4450	4450	0
327	20240411	134800	536101820	4450	4450	4450	4450	50
328	20240411	134700	535879320	4450	4450	4450	4450	126
329	20240411	134600	535318620	4455	4450	4455	4450	22
330	20240411	134500	535220710	4450	4455	4455	4450	134
331	20240411	134400	534624355	4455	4455	4455	4455	1
332	20240411	134300	534619900	4450	4450	4450	4450	10
333	20240411	134200	534575400	4445	4445	4445	4445	50
334	20240411	134100	534353150	4445	4445	4445	4445	10
335	20240411	134000	534308700	4440	4450	4450	4440	170
336	20240411	133900	533553540	4445	4445	4445	4445	0
337	20240411	133800	533553540	4445	4445	4445	4445	0
338	20240411	133700	533553540	4445	4445	4445	4445	3
339	20240411	133600	533540205	4440	4440	4440	4440	2
340	20240411	133500	533531325	4445	4445	4445	4445	131
341	20240411	133400	532949030	4445	4445	4445	4445	0
342	20240411	133300	532949030	4445	4445	4445	4445	68
343	20240411	133200	532646770	4445	4445	4445	4445	515
344	20240411	133100	530357595	4445	4445	4445	4445	321
345	20240411	133000	528930750	4445	4455	4455	4445	2105
346	20240411	132900	519569510	4455	4455	4455	4455	156
347	20240411	132800	518874530	4460	4460	4460	4455	126
348	20240411	132700	518312715	4460	4460	4460	4460	22
349	20240411	132600	518214595	4460	4460	4460	4460	2
350	20240411	132500	518205675	4460	4460	4460	4460	87
351	20240411	132400	517817655	4455	4460	4460	4455	203
352	20240411	132300	516913275	4460	4460	4460	4460	0
353	20240411	132200	516913275	4460	4460	4460	4460	3
354	20240411	132100	516899895	4460	4460	4460	4460	11
355	20240411	132000	516850835	4465	4465	4465	4465	97
356	20240411	131900	516417730	4465	4465	4465	4465	17
357	20240411	131800	516341825	4465	4465	4465	4465	3
358	20240411	131700	516328430	4465	4465	4465	4465	77
359	20240411	131600	515984625	4465	4480	4480	4465	1503
360	20240411	131500	509273405	4480	4480	4480	4480	285
361	20240411	131400	507996605	4485	4485	4485	4485	100
362	20240411	131300	507548105	4485	4485	4485	4485	212
363	20240411	131200	506597285	4460	4460	4460	4460	2
364	20240411	131100	506588365	4455	4455	4490	4455	10036
365	20240411	131000	461679110	4455	4455	4455	4455	19
366	20240411	130900	461594465	4455	4455	4455	4455	42
367	20240411	130800	461407355	4455	4455	4455	4455	463
368	20240411	130700	459344690	4460	4460	4460	4460	3
369	20240411	130600	459331310	4460	4460	4460	4460	40
370	20240411	130500	459152910	4460	4460	4460	4460	0
371	20240411	130400	459152910	4460	4460	4460	4460	1
372	20240411	130300	459148450	4460	4460	4460	4460	1
373	20240411	130200	459143990	4460	4460	4460	4460	50
374	20240411	130100	458920990	4460	4460	4460	4460	50
375	20240411	130000	458697990	4445	4445	4445	4445	25
376	20240411	125900	458586865	4445	4445	4445	4445	1000
377	20240411	125800	454141865	4460	4460	4460	4460	247
378	20240411	125700	453040245	4460	4460	4460	4460	4
379	20240411	125600	453022405	4465	4460	4465	4445	1149
380	20240411	125500	447910865	4450	4455	4455	4450	406
381	20240411	125400	446102180	4455	4460	4460	4455	505
382	20240411	125300	443850940	4460	4460	4460	4460	50
383	20240411	125200	443627940	4460	4460	4460	4460	1440
384	20240411	125100	437205540	4460	4460	4460	4460	67
385	20240411	125000	436906720	4460	4465	4465	4460	1102
386	20240411	124900	431991795	4465	4465	4465	4465	0
387	20240411	124800	431991795	4465	4465	4470	4465	1133
388	20240411	124700	426932940	4465	4465	4470	4465	162
389	20240411	124600	426209600	4465	4475	4475	4465	478
390	20240411	124500	424071780	4470	4475	4475	4470	163
391	20240411	124400	423343105	4465	4470	4470	4465	573
392	20240411	124300	420782630	4470	4470	4480	4465	1246
393	20240411	124200	415213600	4475	4475	4475	4470	534
394	20240411	124100	412823965	4475	4475	4475	4470	1186
395	20240411	124000	407518595	4480	4470	4480	4470	677
396	20240411	123900	404489660	4470	4470	4470	4470	385
397	20240411	123800	402768710	4470	4465	4470	4465	14
398	20240411	123700	402706150	4460	4460	4460	4460	110
399	20240411	123600	402215550	4460	4460	4460	4460	4
400	20240411	123500	402197710	4455	4460	4470	4455	1721
401	20240411	123400	394510370	4460	4455	4460	4455	582
402	20240411	123300	391917460	4450	4450	4450	4445	1055
403	20240411	123200	387225070	4450	4450	4450	4450	51
404	20240411	123100	386998120	4450	4445	4450	4445	557
405	20240411	123000	384520215	4450	4450	4450	4450	100
406	20240411	122900	384075215	4450	4450	4450	4450	100
407	20240411	122800	383630215	4450	4450	4455	4450	508
408	20240411	122700	381368185	4455	4450	4455	4450	1033
409	20240411	122600	376766375	4450	4450	4450	4450	104
410	20240411	122500	376303575	4450	4445	4450	4445	92
411	20240411	122400	375894255	4440	4445	4445	4440	59
412	20240411	122300	375632275	4445	4450	4450	4445	782
413	20240411	122200	372152380	4450	4450	4450	4450	22
414	20240411	122100	372054480	4450	4440	4450	4440	3671
415	20240411	122000	355730430	4435	4430	4435	4430	675
416	20240411	121900	352738000	4430	4435	4435	4430	39
417	20240411	121800	352565210	4430	4430	4430	4430	153
418	20240411	121700	351887420	4430	4430	4430	4430	1206
419	20240411	121600	346544840	4430	4430	4430	4430	1223
420	20240411	121500	341126950	4425	4425	4425	4425	1250
421	20240411	121400	335595700	4430	4430	4430	4430	347
422	20240411	121300	334058490	4425	4425	4425	4425	253
423	20240411	121200	332938965	4425	4420	4425	4420	558
424	20240411	121100	330470370	4420	4420	4420	4420	614
425	20240411	121000	327756490	4420	4420	4420	4420	99
426	20240411	120900	327318910	4415	4415	4415	4415	872
427	20240411	120800	323469030	4415	4415	4415	4415	1
428	20240411	120700	323464615	4405	4415	4415	4405	89
429	20240411	120600	323071770	4415	4410	4415	4405	1434
430	20240411	120500	316749780	4405	4395	4405	4395	1768
431	20240411	120400	308968785	4385	4390	4390	4385	55
432	20240411	120300	308727560	4385	4385	4385	4385	0
433	20240411	120200	308727560	4385	4390	4390	4385	1011
434	20240411	120100	304294225	4385	4390	4390	4385	100
435	20240411	120000	303855595	4390	4395	4395	4390	45
436	20240411	115900	303658015	4395	4395	4395	4395	0
437	20240411	115800	303658015	4395	4395	4395	4395	1
438	20240411	115700	303653620	4390	4390	4390	4390	0
439	20240411	115600	303653620	4390	4390	4390	4390	0
440	20240411	115500	303653620	4390	4390	4390	4390	0
441	20240411	115400	303653620	4390	4390	4390	4390	150
442	20240411	115300	302995120	4390	4390	4390	4390	92
443	20240411	115200	302591240	4390	4390	4395	4390	84
444	20240411	115100	302222355	4395	4395	4395	4395	10
445	20240411	115000	302178405	4390	4395	4395	4390	56
446	20240411	114900	301932515	4395	4395	4395	4395	11
447	20240411	114800	301884170	4395	4395	4395	4395	0
448	20240411	114700	301884170	4395	4395	4395	4395	30
449	20240411	114600	301752320	4395	4395	4395	4395	1
450	20240411	114500	301747925	4395	4390	4395	4385	256
451	20240411	114400	300622955	4385	4390	4390	4385	432
452	20240411	114300	298727555	4390	4390	4390	4390	5
453	20240411	114200	298705605	4385	4385	4385	4385	45
454	20240411	114100	298508280	4385	4390	4390	4385	1000
455	20240411	114000	294120765	4400	4400	4400	4400	0
456	20240411	113900	294120765	4400	4400	4400	4400	0
457	20240411	113800	294120765	4400	4395	4400	4395	11
458	20240411	113700	294072415	4390	4395	4395	4390	628
459	20240411	113600	291315470	4395	4395	4395	4395	6
460	20240411	113500	291289100	4400	4400	4400	4400	3
461	20240411	113400	291275900	4405	4405	4405	4405	10
462	20240411	113300	291231850	4405	4405	4405	4405	0
463	20240411	113200	291231850	4405	4405	4405	4405	1
464	20240411	113100	291227445	4390	4395	4395	4390	1000
465	20240411	113000	286836050	4400	4400	4400	4400	19
466	20240411	112900	286752450	4395	4395	4395	4395	0
467	20240411	112800	286752450	4395	4395	4395	4395	0
468	20240411	112700	286752450	4395	4395	4395	4395	2
469	20240411	112600	286743660	4395	4405	4405	4395	19
470	20240411	112500	286660145	4405	4405	4405	4405	50
471	20240411	112400	286439895	4405	4405	4405	4405	20
472	20240411	112300	286351795	4390	4400	4400	4390	484
473	20240411	112200	284225225	4405	4405	4405	4405	88
474	20240411	112100	283837585	4405	4400	4405	4400	89
475	20240411	112000	283445980	4400	4400	4400	4400	1
476	20240411	111900	283441580	4385	4385	4385	4385	0
477	20240411	111800	283441580	4385	4385	4385	4385	10
478	20240411	111700	283397730	4400	4400	4400	4400	1
479	20240411	111600	283393330	4400	4400	4400	4400	32
480	20240411	111500	283252530	4400	4400	4400	4400	0
481	20240411	111400	283252530	4400	4400	4400	4400	10
482	20240411	111300	283208530	4400	4385	4400	4385	1001
483	20240411	111200	278819130	4385	4390	4390	4385	91
484	20240411	111100	278419800	4390	4390	4390	4390	39
485	20240411	111000	278248590	4400	4400	4400	4400	21
486	20240411	110900	278156190	4400	4400	4400	4400	29
487	20240411	110800	278028590	4390	4395	4395	4390	268
488	20240411	110700	276851405	4405	4405	4405	4405	0
489	20240411	110600	276851405	4405	4405	4405	4405	0
490	20240411	110500	276851405	4405	4405	4405	4400	39
491	20240411	110400	276679790	4405	4405	4405	4405	3
492	20240411	110300	276666575	4395	4400	4400	4395	327
493	20240411	110200	275229360	4400	4405	4405	4400	102
494	20240411	110100	274780555	4405	4405	4405	4405	0
495	20240411	110000	274780555	4405	4395	4405	4395	42
496	20240411	105900	274595955	4400	4400	4400	4400	28
497	20240411	105800	274472755	4400	4400	4400	4400	77
498	20240411	105700	274133955	4400	4400	4400	4400	0
499	20240411	105600	274133955	4400	4400	4400	4400	596
500	20240411	105500	271511555	4400	4400	4400	4400	407
501	20240411	105400	269720755	4400	4400	4400	4400	0
502	20240411	105300	269720755	4400	4400	4400	4400	30
503	20240411	105200	269588755	4400	4400	4400	4400	163
504	20240411	105100	268871555	4400	4400	4400	4400	0
505	20240411	105000	268871555	4400	4400	4400	4400	100
506	20240411	104900	268431555	4400	4405	4405	4400	500
507	20240411	104800	266231045	4400	4400	4400	4400	0
508	20240411	104700	266231045	4400	4405	4405	4400	400
509	20240411	104600	264471035	4410	4410	4410	4400	732
510	20240411	104500	261248915	4400	4400	4400	4400	80
511	20240411	104400	260896915	4405	4410	4410	4405	5
512	20240411	104300	260874885	4410	4410	4410	4410	10
513	20240411	104200	260830785	4410	4410	4410	4410	106
514	20240411	104100	260363325	4410	4410	4410	4410	44
515	20240411	104000	260169285	4410	4410	4410	4410	176
516	20240411	103900	259393125	4415	4415	4415	4415	7
517	20240411	103800	259362220	4415	4415	4415	4415	1
518	20240411	103700	259357805	4415	4415	4415	4415	0
519	20240411	103600	259357805	4415	4415	4415	4415	2
520	20240411	103500	259348975	4410	4410	4410	4410	0
521	20240411	103400	259348975	4410	4410	4410	4410	100
522	20240411	103300	258907975	4415	4410	4415	4410	4
523	20240411	103200	258890320	4415	4415	4415	4415	0
524	20240411	103100	258890320	4415	4415	4415	4415	11
525	20240411	103000	258841755	4415	4400	4415	4400	569
526	20240411	102900	256338125	4400	4400	4400	4400	0
527	20240411	102800	256338125	4400	4415	4415	4400	541
528	20240411	102700	253957680	4415	4415	4415	4415	18
529	20240411	102600	253878210	4415	4415	4415	4415	0
530	20240411	102500	253878210	4415	4415	4415	4415	3
531	20240411	102400	253864965	4415	4415	4415	4415	199
532	20240411	102300	252986380	4400	4400	4400	4400	781
533	20240411	102200	249549980	4395	4400	4400	4395	21
534	20240411	102100	249457680	4400	4405	4405	4400	1256
535	20240411	102000	243931255	4405	4410	4410	4405	318
536	20240411	101900	242529375	4410	4405	4410	4400	609
537	20240411	101800	239846320	4410	4410	4410	4410	100
538	20240411	101700	239405320	4415	4410	4415	4405	96
539	20240411	101600	238982360	4425	4420	4425	4410	451
540	20240411	101500	236992420	4420	4420	4420	4420	0
541	20240411	101400	236992420	4420	4420	4420	4415	161
542	20240411	101300	236280805	4420	4415	4420	4415	50
543	20240411	101200	236059955	4410	4405	4410	4405	61
544	20240411	101100	235791050	4405	4400	4405	4400	1719
545	20240411	101000	228227430	4400	4395	4400	4395	332
546	20240411	100900	226768130	4395	4380	4395	4380	1639
547	20240411	100800	219582750	4380	4380	4380	4380	0
548	20240411	100700	219582750	4380	4385	4390	4380	124
549	20240411	100600	219038940	4390	4390	4390	4390	100
550	20240411	100500	218599940	4390	4390	4390	4390	5
551	20240411	100400	218577990	4390	4390	4390	4390	1
552	20240411	100300	218573600	4390	4390	4390	4390	70
553	20240411	100200	218266300	4390	4390	4390	4390	10
554	20240411	100100	218222400	4390	4385	4390	4385	1334
555	20240411	100000	212368775	4385	4390	4390	4385	16
556	20240411	095900	212298550	4390	4390	4390	4390	603
557	20240411	095800	209651380	4390	4380	4390	4380	1102
558	20240411	095700	204822475	4380	4365	4380	4365	102
559	20240411	095600	204377215	4365	4365	4365	4365	0
560	20240411	095500	204377215	4365	4365	4365	4365	127
561	20240411	095400	203822860	4370	4370	4370	4370	0
562	20240411	095300	203822860	4370	4380	4380	4370	276
563	20240411	095200	202616225	4385	4385	4385	4385	30
564	20240411	095100	202484675	4385	4390	4390	4385	52
565	20240411	095000	202256610	4390	4390	4390	4390	71
566	20240411	094900	201944920	4390	4390	4390	4390	544
567	20240411	094800	199556760	4390	4385	4390	4385	200
568	20240411	094700	198679510	4375	4375	4375	4375	43
569	20240411	094600	198491385	4365	4365	4365	4365	0
570	20240411	094500	198491385	4365	4370	4375	4365	1051
571	20240411	094400	193901260	4375	4375	4380	4375	1297
572	20240411	094300	188226825	4375	4370	4375	4365	327
573	20240411	094200	186797755	4370	4370	4370	4370	1
574	20240411	094100	186793385	4355	4365	4365	4355	1903
575	20240411	094000	178503720	4375	4375	4375	4375	18
576	20240411	093900	178424970	4375	4375	4375	4375	411
577	20240411	093800	176626845	4355	4370	4370	4350	2010
578	20240411	093700	167873270	4380	4380	4380	4380	0
579	20240411	093600	167873270	4380	4380	4380	4380	100
580	20240411	093500	167435270	4390	4390	4390	4390	0
581	20240411	093400	167435270	4390	4390	4390	4390	1
582	20240411	093300	167430880	4355	4355	4355	4355	0
583	20240411	093200	167430880	4355	4385	4385	4355	1000
584	20240411	093100	163064390	4385	4385	4385	4385	355
585	20240411	093000	161507715	4385	4385	4385	4385	70
586	20240411	092900	161200765	4385	4385	4385	4385	81
587	20240411	092800	160845580	4355	4385	4385	4355	203
588	20240411	092700	159959055	4350	4380	4390	4350	1093
589	20240411	092600	155185205	4375	4370	4375	4370	153
590	20240411	092500	154516460	4330	4365	4365	4330	1860
591	20240411	092400	146443875	4365	4360	4365	4360	388
592	20240411	092300	144752070	4335	4335	4335	4335	1
593	20240411	092200	144747735	4330	4350	4350	4330	378
594	20240411	092100	143103775	4330	4335	4335	4330	2505
595	20240411	092000	132257110	4330	4340	4355	4330	2609
596	20240411	091900	120927820	4340	4340	4340	4330	3024
597	20240411	091800	107833660	4340	4340	4340	4340	1
598	20240411	091700	107829320	4335	4335	4335	4335	0
599	20240411	091600	107829320	4335	4330	4335	4330	766
600	20240411	091500	104510935	4325	4325	4325	4325	670
601	20240411	091400	101613185	4325	4340	4340	4325	1025
602	20240411	091300	97179200	4340	4340	4340	4340	115
603	20240411	091200	96680100	4340	4345	4355	4320	1334
604	20240411	091100	90910480	4320	4340	4340	4320	3300
605	20240411	091000	76635620	4340	4325	4340	4325	683
606	20240411	090900	73677765	4325	4330	4340	4325	2007
607	20240411	090800	64982360	4325	4335	4340	4325	2047
608	20240411	090700	56107565	4335	4345	4345	4325	1688
609	20240411	090600	48785100	4350	4355	4355	4345	49
610	20240411	090500	48571960	4360	4360	4360	4345	1630
611	20240411	090400	41476805	4360	4370	4370	4360	1300
612	20240411	090300	35808675	4365	4365	4365	4360	2503
613	20240411	090200	24894930	4360	4365	4365	4360	1745
614	20240411	090100	17286170	4360	4395	4395	4360	1109
615	20240411	090000	12450895	4395	4355	4395	4355	2858