KissMeData/452300/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	210500	448180510	4375	4375	4375	4375	3712
3	20240415	210400	448180510	4375	4375	4375	4375	0
4	20240415	210300	448180510	4375	4375	4375	4375	0
5	20240415	210200	448180510	4375	4375	4375	4375	0
6	20240415	210100	448180510	4375	4375	4375	4375	0
7	20240415	210000	448180510	4375	4375	4375	4375	0
8	20240415	205900	448180510	4375	4375	4375	4375	0
9	20240415	205800	448180510	4375	4375	4375	4375	0
10	20240415	205700	448180510	4375	4375	4375	4375	0
11	20240415	205600	448180510	4375	4375	4375	4375	0
12	20240415	205500	448180510	4375	4375	4375	4375	0
13	20240415	205400	448180510	4375	4375	4375	4375	0
14	20240415	205300	448180510	4375	4375	4375	4375	0
15	20240415	205200	448180510	4375	4375	4375	4375	0
16	20240415	205100	448180510	4375	4375	4375	4375	0
17	20240415	205000	448180510	4375	4375	4375	4375	0
18	20240415	204900	448180510	4375	4375	4375	4375	0
19	20240415	204800	448180510	4375	4375	4375	4375	0
20	20240415	204700	448180510	4375	4375	4375	4375	0
21	20240415	204600	448180510	4375	4375	4375	4375	0
22	20240415	204500	448180510	4375	4375	4375	4375	0
23	20240415	204400	448180510	4375	4375	4375	4375	0
24	20240415	204300	448180510	4375	4375	4375	4375	0
25	20240415	204200	448180510	4375	4375	4375	4375	0
26	20240415	204100	448180510	4375	4375	4375	4375	0
27	20240415	204000	448180510	4375	4375	4375	4375	0
28	20240415	203900	448180510	4375	4375	4375	4375	0
29	20240415	203800	448180510	4375	4375	4375	4375	0
30	20240415	203700	448180510	4375	4375	4375	4375	0
31	20240415	203600	448180510	4375	4375	4375	4375	0
32	20240415	203500	448180510	4375	4375	4375	4375	3712
33	20240415	203400	448180510	4375	4375	4375	4375	0
34	20240415	203300	448180510	4375	4375	4375	4375	0
35	20240415	203200	448180510	4375	4375	4375	4375	0
36	20240415	203100	448180510	4375	4375	4375	4375	0
37	20240415	203000	448180510	4375	4375	4375	4375	0
38	20240415	202900	448180510	4375	4375	4375	4375	0
39	20240415	202800	448180510	4375	4375	4375	4375	0
40	20240415	202700	448180510	4375	4375	4375	4375	0
41	20240415	202600	448180510	4375	4375	4375	4375	0
42	20240415	202500	448180510	4375	4375	4375	4375	0
43	20240415	202400	448180510	4375	4375	4375	4375	0
44	20240415	202300	448180510	4375	4375	4375	4375	0
45	20240415	202200	448180510	4375	4375	4375	4375	0
46	20240415	202100	448180510	4375	4375	4375	4375	0
47	20240415	202000	448180510	4375	4375	4375	4375	0
48	20240415	201900	448180510	4375	4375	4375	4375	0
49	20240415	201800	448180510	4375	4375	4375	4375	0
50	20240415	201700	448180510	4375	4375	4375	4375	0
51	20240415	201600	448180510	4375	4375	4375	4375	0
52	20240415	201500	448180510	4375	4375	4375	4375	0
53	20240415	201400	448180510	4375	4375	4375	4375	0
54	20240415	201300	448180510	4375	4375	4375	4375	0
55	20240415	201200	448180510	4375	4375	4375	4375	0
56	20240415	201100	448180510	4375	4375	4375	4375	0
57	20240415	201000	448180510	4375	4375	4375	4375	0
58	20240415	200900	448180510	4375	4375	4375	4375	0
59	20240415	200800	448180510	4375	4375	4375	4375	0
60	20240415	200700	448180510	4375	4375	4375	4375	0
61	20240415	200600	448180510	4375	4375	4375	4375	0
62	20240415	200500	448180510	4375	4375	4375	4375	3712
63	20240415	200400	448180510	4375	4375	4375	4375	0
64	20240415	200300	448180510	4375	4375	4375	4375	0
65	20240415	200200	448180510	4375	4375	4375	4375	0
66	20240415	200100	448180510	4375	4375	4375	4375	0
67	20240415	200000	448180510	4375	4375	4375	4375	0
68	20240415	195900	448180510	4375	4375	4375	4375	0
69	20240415	195800	448180510	4375	4375	4375	4375	0
70	20240415	195700	448180510	4375	4375	4375	4375	0
71	20240415	195600	448180510	4375	4375	4375	4375	0
72	20240415	195500	448180510	4375	4375	4375	4375	0
73	20240415	195400	448180510	4375	4375	4375	4375	0
74	20240415	195300	448180510	4375	4375	4375	4375	0
75	20240415	195200	448180510	4375	4375	4375	4375	0
76	20240415	195100	448180510	4375	4375	4375	4375	0
77	20240415	195000	448180510	4375	4375	4375	4375	0
78	20240415	194900	448180510	4375	4375	4375	4375	0
79	20240415	194800	448180510	4375	4375	4375	4375	0
80	20240415	194700	448180510	4375	4375	4375	4375	0
81	20240415	194600	448180510	4375	4375	4375	4375	0
82	20240415	194500	448180510	4375	4375	4375	4375	0
83	20240415	194400	448180510	4375	4375	4375	4375	0
84	20240415	194300	448180510	4375	4375	4375	4375	0
85	20240415	194200	448180510	4375	4375	4375	4375	0
86	20240415	194100	448180510	4375	4375	4375	4375	0
87	20240415	194000	448180510	4375	4375	4375	4375	0
88	20240415	193900	448180510	4375	4375	4375	4375	0
89	20240415	193800	448180510	4375	4375	4375	4375	0
90	20240415	193700	448180510	4375	4375	4375	4375	0
91	20240415	193600	448180510	4375	4375	4375	4375	0
92	20240415	193500	448180510	4375	4375	4375	4375	3712
93	20240415	193400	448180510	4375	4375	4375	4375	0
94	20240415	193300	448180510	4375	4375	4375	4375	0
95	20240415	193200	448180510	4375	4375	4375	4375	0
96	20240415	193100	448180510	4375	4375	4375	4375	0
97	20240415	193000	448180510	4375	4375	4375	4375	0
98	20240415	192900	448180510	4375	4375	4375	4375	0
99	20240415	192800	448180510	4375	4375	4375	4375	0
100	20240415	192700	448180510	4375	4375	4375	4375	0
101	20240415	192600	448180510	4375	4375	4375	4375	0
102	20240415	192500	448180510	4375	4375	4375	4375	0
103	20240415	192400	448180510	4375	4375	4375	4375	0
104	20240415	192300	448180510	4375	4375	4375	4375	0
105	20240415	192200	448180510	4375	4375	4375	4375	0
106	20240415	192100	448180510	4375	4375	4375	4375	0
107	20240415	192000	448180510	4375	4375	4375	4375	0
108	20240415	191900	448180510	4375	4375	4375	4375	0
109	20240415	191800	448180510	4375	4375	4375	4375	0
110	20240415	191700	448180510	4375	4375	4375	4375	0
111	20240415	191600	448180510	4375	4375	4375	4375	0
112	20240415	191500	448180510	4375	4375	4375	4375	0
113	20240415	191400	448180510	4375	4375	4375	4375	0
114	20240415	191300	448180510	4375	4375	4375	4375	0
115	20240415	191200	448180510	4375	4375	4375	4375	0
116	20240415	191100	448180510	4375	4375	4375	4375	0
117	20240415	191000	448180510	4375	4375	4375	4375	0
118	20240415	190900	448180510	4375	4375	4375	4375	0
119	20240415	190800	448180510	4375	4375	4375	4375	0
120	20240415	190700	448180510	4375	4375	4375	4375	0
121	20240415	190600	448180510	4375	4375	4375	4375	0
122	20240415	190500	448180510	4375	4375	4375	4375	3712
123	20240415	190400	448180510	4375	4375	4375	4375	0
124	20240415	190300	448180510	4375	4375	4375	4375	0
125	20240415	190200	448180510	4375	4375	4375	4375	0
126	20240415	190100	448180510	4375	4375	4375	4375	0
127	20240415	190000	448180510	4375	4375	4375	4375	0
128	20240415	185900	448180510	4375	4375	4375	4375	0
129	20240415	185800	448180510	4375	4375	4375	4375	0
130	20240415	185700	448180510	4375	4375	4375	4375	0
131	20240415	185600	448180510	4375	4375	4375	4375	0
132	20240415	185500	448180510	4375	4375	4375	4375	0
133	20240415	185400	448180510	4375	4375	4375	4375	0
134	20240415	185300	448180510	4375	4375	4375	4375	0
135	20240415	185200	448180510	4375	4375	4375	4375	0
136	20240415	185100	448180510	4375	4375	4375	4375	0
137	20240415	185000	448180510	4375	4375	4375	4375	0
138	20240415	184900	448180510	4375	4375	4375	4375	0
139	20240415	184800	448180510	4375	4375	4375	4375	0
140	20240415	184700	448180510	4375	4375	4375	4375	0
141	20240415	184600	448180510	4375	4375	4375	4375	0
142	20240415	184500	448180510	4375	4375	4375	4375	0
143	20240415	184400	448180510	4375	4375	4375	4375	0
144	20240415	184300	448180510	4375	4375	4375	4375	0
145	20240415	184200	448180510	4375	4375	4375	4375	0
146	20240415	184100	448180510	4375	4375	4375	4375	0
147	20240415	184000	448180510	4375	4375	4375	4375	0
148	20240415	183900	448180510	4375	4375	4375	4375	0
149	20240415	183800	448180510	4375	4375	4375	4375	0
150	20240415	183700	448180510	4375	4375	4375	4375	0
151	20240415	183600	448180510	4375	4375	4375	4375	0
152	20240415	183500	448180510	4375	4375	4375	4375	3712
153	20240415	183400	448180510	4375	4375	4375	4375	0
154	20240415	183300	448180510	4375	4375	4375	4375	0
155	20240415	183200	448180510	4375	4375	4375	4375	0
156	20240415	183100	448180510	4375	4375	4375	4375	0
157	20240415	183000	448180510	4375	4375	4375	4375	0
158	20240415	182900	448180510	4375	4375	4375	4375	0
159	20240415	182800	448180510	4375	4375	4375	4375	0
160	20240415	182700	448180510	4375	4375	4375	4375	0
161	20240415	182600	448180510	4375	4375	4375	4375	0
162	20240415	182500	448180510	4375	4375	4375	4375	0
163	20240415	182400	448180510	4375	4375	4375	4375	0
164	20240415	182300	448180510	4375	4375	4375	4375	0
165	20240415	182200	448180510	4375	4375	4375	4375	0
166	20240415	182100	448180510	4375	4375	4375	4375	0
167	20240415	182000	448180510	4375	4375	4375	4375	0
168	20240415	181900	448180510	4375	4375	4375	4375	0
169	20240415	181800	448180510	4375	4375	4375	4375	0
170	20240415	181700	448180510	4375	4375	4375	4375	0
171	20240415	181600	448180510	4375	4375	4375	4375	0
172	20240415	181500	448180510	4375	4375	4375	4375	0
173	20240415	181400	448180510	4375	4375	4375	4375	0
174	20240415	181300	448180510	4375	4375	4375	4375	0
175	20240415	181200	448180510	4375	4375	4375	4375	0
176	20240415	181100	448180510	4375	4375	4375	4375	0
177	20240415	181000	448180510	4375	4375	4375	4375	0
178	20240415	180900	448180510	4375	4375	4375	4375	0
179	20240415	180800	448180510	4375	4375	4375	4375	0
180	20240415	180700	448180510	4375	4375	4375	4375	0
181	20240415	180600	448180510	4375	4375	4375	4375	0
182	20240415	180500	448180510	4375	4375	4375	4375	3712
183	20240415	180400	448180510	4375	4375	4375	4375	0
184	20240415	180300	448180510	4375	4375	4375	4375	0
185	20240415	180200	448180510	4375	4375	4375	4375	0
186	20240415	180100	448180510	4375	4375	4375	4375	0
187	20240415	180000	448180510	4375	4375	4375	4375	0
188	20240415	175900	448180510	4375	4375	4375	4375	0
189	20240415	175800	448180510	4375	4375	4375	4375	0
190	20240415	175700	448180510	4375	4375	4375	4375	0
191	20240415	175600	448180510	4375	4375	4375	4375	0
192	20240415	175500	448180510	4375	4375	4375	4375	0
193	20240415	175400	448180510	4375	4375	4375	4375	0
194	20240415	175300	448180510	4375	4375	4375	4375	0
195	20240415	175200	448180510	4375	4375	4375	4375	0
196	20240415	175100	448180510	4375	4375	4375	4375	0
197	20240415	175000	448180510	4375	4375	4375	4375	0
198	20240415	174900	448180510	4375	4375	4375	4375	0
199	20240415	174800	448180510	4375	4375	4375	4375	0
200	20240415	174700	448180510	4375	4375	4375	4375	0
201	20240415	174600	448180510	4375	4375	4375	4375	0
202	20240415	174500	448180510	4375	4375	4375	4375	0
203	20240415	174400	448180510	4375	4375	4375	4375	0
204	20240415	174300	448180510	4375	4375	4375	4375	0
205	20240415	174200	448180510	4375	4375	4375	4375	0
206	20240415	174100	448180510	4375	4375	4375	4375	0
207	20240415	174000	448180510	4375	4375	4375	4375	0
208	20240415	173900	448180510	4375	4375	4375	4375	0
209	20240415	173800	448180510	4375	4375	4375	4375	0
210	20240415	173700	448180510	4375	4375	4375	4375	0
211	20240415	173600	448180510	4375	4375	4375	4375	0
212	20240415	173500	448180510	4375	4375	4375	4375	3712
213	20240415	173400	448180510	4375	4375	4375	4375	0
214	20240415	173300	448180510	4375	4375	4375	4375	0
215	20240415	173200	448180510	4375	4375	4375	4375	0
216	20240415	173100	448180510	4375	4375	4375	4375	0
217	20240415	173000	448180510	4375	4375	4375	4375	0
218	20240415	172900	448180510	4375	4375	4375	4375	0
219	20240415	172800	448180510	4375	4375	4375	4375	0
220	20240415	172700	448180510	4375	4375	4375	4375	0
221	20240415	172600	448180510	4375	4375	4375	4375	0
222	20240415	172500	448180510	4375	4375	4375	4375	0
223	20240415	172400	448180510	4375	4375	4375	4375	0
224	20240415	172300	448180510	4375	4375	4375	4375	0
225	20240415	172200	448180510	4375	4375	4375	4375	0
226	20240415	172100	448180510	4375	4375	4375	4375	0
227	20240415	172000	448180510	4375	4375	4375	4375	0
228	20240415	171900	448180510	4375	4375	4375	4375	0
229	20240415	171800	448180510	4375	4375	4375	4375	0
230	20240415	171700	448180510	4375	4375	4375	4375	0
231	20240415	171600	448180510	4375	4375	4375	4375	0
232	20240415	171500	448180510	4375	4375	4375	4375	0
233	20240415	171400	448180510	4375	4375	4375	4375	0
234	20240415	171300	448180510	4375	4375	4375	4375	0
235	20240415	171200	448180510	4375	4375	4375	4375	0
236	20240415	171100	448180510	4375	4375	4375	4375	0
237	20240415	171000	448180510	4375	4375	4375	4375	0
238	20240415	170900	448180510	4375	4375	4375	4375	0
239	20240415	170800	448180510	4375	4375	4375	4375	0
240	20240415	170700	448180510	4375	4375	4375	4375	0
241	20240415	170600	448180510	4375	4375	4375	4375	0
242	20240415	170500	448180510	4375	4375	4375	4375	3712
243	20240415	170400	448180510	4375	4375	4375	4375	0
244	20240415	170300	448180510	4375	4375	4375	4375	0
245	20240415	170200	448180510	4375	4375	4375	4375	0
246	20240415	170100	448180510	4375	4375	4375	4375	0
247	20240415	170000	448180510	4375	4375	4375	4375	0
248	20240415	165900	448180510	4375	4375	4375	4375	0
249	20240415	165800	448180510	4375	4375	4375	4375	0
250	20240415	165700	448180510	4375	4375	4375	4375	0
251	20240415	165600	448180510	4375	4375	4375	4375	0
252	20240415	165500	448180510	4375	4375	4375	4375	0
253	20240415	165400	448180510	4375	4375	4375	4375	0
254	20240415	165300	448180510	4375	4375	4375	4375	0
255	20240415	165200	448180510	4375	4375	4375	4375	0
256	20240415	165100	448180510	4375	4375	4375	4375	0
257	20240415	165000	448180510	4375	4375	4375	4375	0
258	20240415	164900	448180510	4375	4375	4375	4375	0
259	20240415	164800	448180510	4375	4375	4375	4375	0
260	20240415	164700	448180510	4375	4375	4375	4375	0
261	20240415	164600	448180510	4375	4375	4375	4375	0
262	20240415	164500	448180510	4375	4375	4375	4375	0
263	20240415	164400	448180510	4375	4375	4375	4375	0
264	20240415	164300	448180510	4375	4375	4375	4375	0
265	20240415	164200	448180510	4375	4375	4375	4375	0
266	20240415	164100	448180510	4375	4375	4375	4375	0
267	20240415	164000	448180510	4375	4375	4375	4375	0
268	20240415	163900	448180510	4375	4375	4375	4375	0
269	20240415	163800	448180510	4375	4375	4375	4375	0
270	20240415	163700	448180510	4375	4375	4375	4375	0
271	20240415	163600	448180510	4375	4375	4375	4375	0
272	20240415	163500	448180510	4375	4375	4375	4375	3712
273	20240415	163400	448180510	4375	4375	4375	4375	0
274	20240415	163300	448180510	4375	4375	4375	4375	0
275	20240415	163200	448180510	4375	4375	4375	4375	0
276	20240415	163100	448180510	4375	4375	4375	4375	0
277	20240415	163000	448180510	4375	4375	4375	4375	0
278	20240415	162900	448180510	4375	4375	4375	4375	0
279	20240415	162800	448180510	4375	4375	4375	4375	0
280	20240415	162700	448180510	4375	4375	4375	4375	0
281	20240415	162600	448180510	4375	4375	4375	4375	0
282	20240415	162500	448180510	4375	4375	4375	4375	0
283	20240415	162400	448180510	4375	4375	4375	4375	0
284	20240415	162300	448180510	4375	4375	4375	4375	0
285	20240415	162200	448180510	4375	4375	4375	4375	0
286	20240415	162100	448180510	4375	4375	4375	4375	0
287	20240415	162000	448180510	4375	4375	4375	4375	0
288	20240415	161900	448180510	4375	4375	4375	4375	0
289	20240415	161800	448180510	4375	4375	4375	4375	0
290	20240415	161700	448180510	4375	4375	4375	4375	0
291	20240415	161600	448180510	4375	4375	4375	4375	0
292	20240415	161500	448180510	4375	4375	4375	4375	0
293	20240415	161400	448180510	4375	4375	4375	4375	0
294	20240415	161300	448180510	4375	4375	4375	4375	0
295	20240415	161200	448180510	4375	4375	4375	4375	0
296	20240415	161100	448180510	4375	4375	4375	4375	0
297	20240415	161000	448180510	4375	4375	4375	4375	0
298	20240415	160900	448180510	4375	4375	4375	4375	0
299	20240415	160800	448180510	4375	4375	4375	4375	0
300	20240415	160700	448180510	4375	4375	4375	4375	0
301	20240415	160600	448180510	4375	4375	4375	4375	0
302	20240415	160500	448180510	4375	4375	4375	4375	3712
303	20240415	160400	448180510	4375	4375	4375	4375	0
304	20240415	160300	448180510	4375	4375	4375	4375	0
305	20240415	160200	448180510	4375	4375	4375	4375	0
306	20240415	160100	448180510	4375	4375	4375	4375	0
307	20240415	160000	448180510	4375	4375	4375	4375	0
308	20240415	155900	448180510	4375	4375	4375	4375	0
309	20240415	155800	448180510	4375	4375	4375	4375	0
310	20240415	155700	448180510	4375	4375	4375	4375	0
311	20240415	155600	448180510	4375	4375	4375	4375	0
312	20240415	155500	448180510	4375	4375	4375	4375	0
313	20240415	155400	448180510	4375	4375	4375	4375	0
314	20240415	155300	448180510	4375	4375	4375	4375	0
315	20240415	155200	448180510	4375	4375	4375	4375	0
316	20240415	155100	448180510	4375	4375	4375	4375	0
317	20240415	155000	448180510	4375	4375	4375	4375	0
318	20240415	154900	448180510	4375	4375	4375	4375	0
319	20240415	154800	448180510	4375	4375	4375	4375	0
320	20240415	154700	448180510	4375	4375	4375	4375	0
321	20240415	154600	448180510	4375	4375	4375	4375	0
322	20240415	154500	448180510	4375	4375	4375	4375	0
323	20240415	154400	448180510	4375	4375	4375	4375	0
324	20240415	154300	448180510	4375	4375	4375	4375	0
325	20240415	154200	448180510	4375	4375	4375	4375	0
326	20240415	154100	448180510	4375	4375	4375	4375	0
327	20240415	154000	448180510	4375	4375	4375	4375	0
328	20240415	153900	448180510	4375	4375	4375	4375	0
329	20240415	153800	448180510	4375	4375	4375	4375	0
330	20240415	153700	448180510	4375	4375	4375	4375	0
331	20240415	153600	448180510	4375	4375	4375	4375	0
332	20240415	153500	448180510	4375	4375	4375	4375	3712
333	20240415	153400	448180510	4375	4375	4375	4375	0
334	20240415	153300	448180510	4375	4375	4375	4375	0
335	20240415	153200	448180510	4375	4375	4375	4375	0
336	20240415	153100	448180510	4375	4375	4375	4375	0
337	20240415	153000	448180510	4375	4375	4375	4375	3712
338	20240415	152900	431940510	4375	4375	4375	4375	0
339	20240415	152800	431940510	4375	4375	4375	4375	0
340	20240415	152700	431940510	4375	4375	4375	4375	0
341	20240415	152600	431940510	4375	4375	4375	4375	0
342	20240415	152500	431940510	4375	4375	4375	4375	0
343	20240415	152400	431940510	4375	4375	4375	4375	0
344	20240415	152300	431940510	4375	4375	4375	4375	0
345	20240415	152200	431940510	4375	4375	4375	4375	0
346	20240415	152100	431940510	4375	4375	4375	4375	0
347	20240415	152000	431940510	4375	4375	4375	4375	0
348	20240415	151900	431940510	4375	4375	4375	4370	3731
349	20240415	151800	415619360	4395	4375	4395	4375	2
350	20240415	151700	415610590	4400	4380	4400	4380	404
351	20240415	151600	413836120	4375	4375	4375	4375	943
352	20240415	151500	409710495	4375	4375	4375	4375	652
353	20240415	151400	406857995	4375	4380	4380	4375	252
354	20240415	151300	405754245	4380	4380	4380	4380	700
355	20240415	151200	402688245	4380	4380	4380	4380	0
356	20240415	151100	402688245	4380	4380	4380	4380	0
357	20240415	151000	402688245	4380	4380	4380	4380	20
358	20240415	150900	402600645	4380	4380	4380	4380	30
359	20240415	150800	402469245	4380	4380	4380	4380	0
360	20240415	150700	402469245	4380	4380	4380	4380	1
361	20240415	150600	402464865	4370	4375	4375	4370	250
362	20240415	150500	401371360	4380	4380	4380	4380	918
363	20240415	150400	397350520	4390	4390	4390	4390	0
364	20240415	150300	397350520	4390	4390	4390	4390	30
365	20240415	150200	397218820	4390	4390	4390	4390	0
366	20240415	150100	397218820	4390	4390	4390	4390	0
367	20240415	150000	397218820	4390	4390	4390	4390	0
368	20240415	145900	397218820	4390	4390	4390	4390	0
369	20240415	145800	397218820	4390	4390	4390	4390	0
370	20240415	145700	397218820	4390	4390	4390	4390	0
371	20240415	145600	397218820	4390	4380	4390	4380	152
372	20240415	145500	396553050	4390	4390	4390	4390	0
373	20240415	145400	396553050	4390	4390	4390	4390	1
374	20240415	145300	396548660	4390	4390	4390	4390	4
375	20240415	145200	396531100	4390	4380	4390	4380	474
376	20240415	145100	394454240	4380	4380	4380	4380	0
377	20240415	145000	394454240	4380	4380	4380	4380	5
378	20240415	144900	394432340	4380	4380	4380	4380	5
379	20240415	144800	394410440	4390	4390	4390	4390	0
380	20240415	144700	394410440	4390	4390	4390	4390	0
381	20240415	144600	394410440	4390	4390	4390	4390	3
382	20240415	144500	394397270	4400	4400	4400	4400	0
383	20240415	144400	394397270	4400	4400	4400	4400	0
384	20240415	144300	394397270	4400	4400	4400	4400	0
385	20240415	144200	394397270	4400	4400	4400	4400	0
386	20240415	144100	394397270	4400	4395	4400	4395	2
387	20240415	144000	394388475	4370	4370	4370	4370	0
388	20240415	143900	394388475	4370	4370	4370	4370	100
389	20240415	143800	393951475	4400	4400	4400	4400	0
390	20240415	143700	393951475	4400	4400	4400	4400	0
391	20240415	143600	393951475	4400	4400	4400	4400	0
392	20240415	143500	393951475	4400	4395	4400	4395	5
393	20240415	143400	393929495	4370	4370	4370	4370	263
394	20240415	143300	392780185	4395	4395	4395	4395	201
395	20240415	143200	391896790	4395	4390	4395	4390	643
396	20240415	143100	389071175	4365	4365	4365	4365	0
397	20240415	143000	389071175	4365	4370	4370	4365	335
398	20240415	142900	387608230	4390	4390	4390	4390	0
399	20240415	142800	387608230	4390	4390	4390	4390	0
400	20240415	142700	387608230	4390	4390	4390	4390	100
401	20240415	142600	387169230	4395	4395	4395	4395	0
402	20240415	142500	387169230	4395	4395	4395	4395	0
403	20240415	142400	387169230	4395	4395	4395	4395	0
404	20240415	142300	387169230	4395	4390	4395	4390	41
405	20240415	142200	386989235	4390	4380	4390	4380	6
406	20240415	142100	386962905	4380	4380	4390	4380	47
407	20240415	142000	386756975	4380	4380	4380	4380	1
408	20240415	141900	386752595	4370	4380	4380	4370	3
409	20240415	141800	386739465	4380	4380	4380	4380	100
410	20240415	141700	386301465	4380	4380	4380	4380	0
411	20240415	141600	386301465	4380	4380	4380	4380	0
412	20240415	141500	386301465	4380	4380	4380	4380	0
413	20240415	141400	386301465	4380	4380	4380	4380	20
414	20240415	141300	386213865	4380	4380	4380	4380	0
415	20240415	141200	386213865	4380	4380	4380	4380	0
416	20240415	141100	386213865	4380	4380	4380	4380	0
417	20240415	141000	386213865	4380	4380	4380	4380	0
418	20240415	140900	386213865	4380	4375	4380	4375	1495
419	20240415	140800	379673235	4375	4375	4375	4375	0
420	20240415	140700	379673235	4375	4375	4375	4375	0
421	20240415	140600	379673235	4375	4370	4375	4370	11
422	20240415	140500	379625135	4370	4370	4370	4370	0
423	20240415	140400	379625135	4370	4370	4370	4370	0
424	20240415	140300	379625135	4370	4370	4370	4370	5
425	20240415	140200	379603285	4370	4370	4370	4370	5
426	20240415	140100	379581435	4370	4370	4370	4370	0
427	20240415	140000	379581435	4370	4370	4370	4370	47
428	20240415	135900	379376045	4370	4370	4370	4370	1
429	20240415	135800	379371675	4365	4365	4365	4365	0
430	20240415	135700	379371675	4365	4365	4365	4365	136
431	20240415	135600	378778035	4365	4365	4365	4365	2
432	20240415	135500	378769305	4360	4365	4365	4360	83
433	20240415	135400	378407110	4370	4370	4370	4370	11
434	20240415	135300	378359040	4365	4365	4365	4365	0
435	20240415	135200	378359040	4365	4365	4365	4365	2
436	20240415	135100	378350310	4370	4370	4370	4370	0
437	20240415	135000	378350310	4370	4365	4370	4365	138
438	20240415	134900	377747930	4365	4365	4365	4365	5
439	20240415	134800	377726105	4355	4355	4355	4355	0
440	20240415	134700	377726105	4355	4355	4355	4355	131
441	20240415	134600	377155600	4355	4360	4360	4355	212
442	20240415	134500	376231460	4365	4365	4365	4365	0
443	20240415	134400	376231460	4365	4370	4370	4365	60
444	20240415	134300	375969555	4365	4365	4365	4365	300
445	20240415	134200	374660055	4370	4370	4370	4370	0
446	20240415	134100	374660055	4370	4370	4370	4370	0
447	20240415	134000	374660055	4370	4375	4375	4370	121
448	20240415	133900	374131280	4370	4370	4370	4370	100
449	20240415	133800	373694280	4370	4370	4370	4370	1
450	20240415	133700	373689910	4370	4370	4370	4370	17
451	20240415	133600	373615620	4370	4370	4370	4370	250
452	20240415	133500	372523120	4375	4375	4375	4375	5
453	20240415	133400	372501245	4380	4380	4380	4380	5
454	20240415	133300	372479345	4380	4380	4380	4380	0
455	20240415	133200	372479345	4380	4380	4380	4380	0
456	20240415	133100	372479345	4380	4380	4380	4380	30
457	20240415	133000	372347945	4380	4380	4380	4380	1
458	20240415	132900	372343565	4370	4370	4370	4370	1
459	20240415	132800	372339195	4380	4380	4380	4380	1
460	20240415	132700	372334815	4370	4370	4370	4370	241
461	20240415	132600	371281645	4370	4370	4370	4370	0
462	20240415	132500	371281645	4370	4370	4370	4370	0
463	20240415	132400	371281645	4370	4370	4370	4370	0
464	20240415	132300	371281645	4370	4370	4370	4370	0
465	20240415	132200	371281645	4370	4370	4370	4370	11
466	20240415	132100	371233575	4370	4370	4370	4370	0
467	20240415	132000	371233575	4370	4380	4380	4370	201
468	20240415	131900	370355185	4380	4380	4380	4380	0
469	20240415	131800	370355185	4380	4380	4380	4380	0
470	20240415	131700	370355185	4380	4380	4380	4380	0
471	20240415	131600	370355185	4380	4380	4380	4380	95
472	20240415	131500	369939085	4385	4385	4385	4385	263
473	20240415	131400	368785830	4385	4385	4385	4385	0
474	20240415	131300	368785830	4385	4385	4385	4385	0
475	20240415	131200	368785830	4385	4385	4385	4385	87
476	20240415	131100	368404335	4380	4380	4380	4380	1
477	20240415	131000	368399955	4385	4385	4385	4375	93
478	20240415	130900	367992175	4385	4385	4385	4385	0
479	20240415	130800	367992175	4385	4385	4385	4385	4
480	20240415	130700	367974635	4385	4385	4385	4385	41
481	20240415	130600	367794850	4385	4385	4385	4385	0
482	20240415	130500	367794850	4385	4385	4385	4385	2
483	20240415	130400	367786080	4375	4375	4375	4375	0
484	20240415	130300	367786080	4375	4375	4375	4375	0
485	20240415	130200	367786080	4375	4375	4375	4375	0
486	20240415	130100	367786080	4375	4375	4375	4375	0
487	20240415	130000	367786080	4375	4375	4375	4375	0
488	20240415	125900	367786080	4375	4375	4375	4375	31
489	20240415	125800	367650455	4380	4380	4380	4380	73
490	20240415	125700	367330715	4385	4385	4385	4385	0
491	20240415	125600	367330715	4385	4385	4385	4385	8
492	20240415	125500	367295635	4385	4375	4385	4375	11
493	20240415	125400	367247490	4375	4375	4375	4375	0
494	20240415	125300	367247490	4375	4370	4375	4370	154
495	20240415	125200	366574505	4370	4370	4370	4370	0
496	20240415	125100	366574505	4370	4370	4370	4370	0
497	20240415	125000	366574505	4370	4370	4370	4370	1
498	20240415	124900	366570135	4350	4350	4350	4350	0
499	20240415	124800	366570135	4350	4350	4350	4350	0
500	20240415	124700	366570135	4350	4355	4355	4350	664
501	20240415	124600	363680635	4355	4355	4355	4355	0
502	20240415	124500	363680635	4355	4360	4360	4355	1010
503	20240415	124400	359282035	4355	4355	4355	4355	0
504	20240415	124300	359282035	4355	4355	4355	4355	0
505	20240415	124200	359282035	4355	4355	4355	4355	0
506	20240415	124100	359282035	4355	4355	4355	4355	0
507	20240415	124000	359282035	4355	4370	4370	4355	2
508	20240415	123900	359273310	4360	4360	4360	4360	663
509	20240415	123800	356382630	4370	4370	4370	4370	34
510	20240415	123700	356234050	4370	4370	4370	4370	0
511	20240415	123600	356234050	4370	4370	4370	4370	0
512	20240415	123500	356234050	4370	4370	4370	4370	0
513	20240415	123400	356234050	4370	4370	4370	4370	0
514	20240415	123300	356234050	4370	4370	4370	4370	20
515	20240415	123200	356146650	4365	4360	4365	4360	828
516	20240415	123100	352533075	4360	4360	4360	4360	8
517	20240415	123000	352498195	4360	4360	4360	4360	1
518	20240415	122900	352493835	4350	4350	4350	4350	52
519	20240415	122800	352267635	4350	4350	4350	4350	0
520	20240415	122700	352267635	4350	4350	4350	4350	0
521	20240415	122600	352267635	4350	4350	4350	4350	21
522	20240415	122500	352176285	4350	4350	4350	4350	10
523	20240415	122400	352132785	4360	4360	4360	4360	201
524	20240415	122300	351256425	4350	4350	4350	4350	0
525	20240415	122200	351256425	4350	4355	4360	4350	260
526	20240415	122100	350124200	4355	4355	4355	4355	0
527	20240415	122000	350124200	4355	4355	4355	4355	1
528	20240415	121900	350119845	4355	4355	4355	4355	0
529	20240415	121800	350119845	4355	4355	4355	4355	100
530	20240415	121700	349684345	4355	4355	4355	4355	1
531	20240415	121600	349679990	4350	4350	4350	4350	0
532	20240415	121500	349679990	4350	4350	4350	4350	1
533	20240415	121400	349675640	4355	4355	4355	4355	0
534	20240415	121300	349675640	4355	4355	4355	4355	0
535	20240415	121200	349675640	4355	4355	4355	4355	0
536	20240415	121100	349675640	4355	4355	4355	4355	0
537	20240415	121000	349675640	4355	4355	4355	4355	1
538	20240415	120900	349671285	4350	4350	4350	4350	10
539	20240415	120800	349627785	4345	4345	4345	4345	0
540	20240415	120700	349627785	4345	4345	4345	4345	0
541	20240415	120600	349627785	4345	4345	4345	4345	16
542	20240415	120500	349558265	4355	4355	4355	4355	5
543	20240415	120400	349536490	4355	4355	4355	4355	0
544	20240415	120300	349536490	4355	4355	4355	4355	0
545	20240415	120200	349536490	4355	4355	4355	4355	0
546	20240415	120100	349536490	4355	4355	4355	4355	0
547	20240415	120000	349536490	4355	4355	4355	4355	0
548	20240415	115900	349536490	4355	4350	4355	4340	1114
549	20240415	115800	344701605	4355	4355	4355	4355	7
550	20240415	115700	344671120	4355	4355	4355	4355	2
551	20240415	115600	344662410	4340	4340	4340	4340	0
552	20240415	115500	344662410	4340	4340	4340	4340	0
553	20240415	115400	344662410	4340	4350	4350	4340	1588
554	20240415	115300	337768255	4350	4350	4350	4350	0
555	20240415	115200	337768255	4350	4350	4350	4350	0
556	20240415	115100	337768255	4350	4350	4350	4350	30
557	20240415	115000	337637755	4350	4350	4350	4350	0
558	20240415	114900	337637755	4350	4350	4350	4350	9
559	20240415	114800	337598605	4350	4350	4350	4350	0
560	20240415	114700	337598605	4350	4350	4350	4350	26
561	20240415	114600	337485505	4340	4340	4340	4340	0
562	20240415	114500	337485505	4340	4340	4340	4340	0
563	20240415	114400	337485505	4340	4340	4340	4340	40
564	20240415	114300	337311905	4350	4350	4350	4350	0
565	20240415	114200	337311905	4350	4350	4350	4350	0
566	20240415	114100	337311905	4350	4350	4350	4350	31
567	20240415	114000	337177055	4340	4340	4340	4340	8
568	20240415	113900	337142335	4340	4340	4340	4340	0
569	20240415	113800	337142335	4340	4340	4340	4340	0
570	20240415	113700	337142335	4340	4340	4340	4340	0
571	20240415	113600	337142335	4340	4340	4340	4340	23
572	20240415	113500	337042515	4345	4350	4350	4345	57
573	20240415	113400	336794815	4340	4340	4340	4340	600
574	20240415	113300	334190815	4335	4335	4340	4335	319
575	20240415	113200	332807925	4340	4340	4340	4340	9
576	20240415	113100	332768865	4340	4340	4340	4340	62
577	20240415	113000	332499785	4340	4340	4340	4340	0
578	20240415	112900	332499785	4340	4340	4340	4340	0
579	20240415	112800	332499785	4340	4340	4340	4340	82
580	20240415	112700	332143905	4340	4340	4340	4340	9
581	20240415	112600	332104845	4335	4335	4335	4335	0
582	20240415	112500	332104845	4335	4335	4335	4335	3283
583	20240415	112400	317873040	4340	4340	4340	4340	3800
584	20240415	112300	301381040	4355	4345	4355	4340	2010
585	20240415	112200	292655740	4355	4355	4355	4355	0
586	20240415	112100	292655740	4355	4355	4355	4355	1
587	20240415	112000	292651385	4360	4360	4360	4360	0
588	20240415	111900	292651385	4360	4360	4360	4360	0
589	20240415	111800	292651385	4360	4360	4360	4360	0
590	20240415	111700	292651385	4360	4360	4360	4360	0
591	20240415	111600	292651385	4360	4360	4360	4360	1
592	20240415	111500	292647025	4355	4360	4360	4355	27
593	20240415	111400	292529335	4365	4365	4365	4365	0
594	20240415	111300	292529335	4365	4365	4365	4365	0
595	20240415	111200	292529335	4365	4365	4365	4365	1
596	20240415	111100	292524970	4365	4365	4365	4365	0
597	20240415	111000	292524970	4365	4365	4365	4365	30
598	20240415	110900	292394020	4365	4365	4365	4365	0
599	20240415	110800	292394020	4365	4365	4365	4365	1
600	20240415	110700	292389655	4340	4340	4340	4340	7
601	20240415	110600	292359275	4365	4365	4365	4365	15
602	20240415	110500	292293800	4365	4365	4365	4365	7
603	20240415	110400	292263245	4365	4365	4365	4365	0
604	20240415	110300	292263245	4365	4365	4365	4365	0
605	20240415	110200	292263245	4365	4365	4365	4365	2
606	20240415	110100	292254515	4365	4365	4365	4365	1
607	20240415	110000	292250150	4365	4365	4365	4365	2
608	20240415	105900	292241420	4365	4365	4365	4340	811
609	20240415	105800	288721230	4365	4350	4365	4340	2687
610	20240415	105700	277045205	4350	4350	4350	4350	7
611	20240415	105600	277014755	4350	4350	4350	4350	5
612	20240415	105500	276993005	4350	4350	4350	4350	1234
613	20240415	105400	271625105	4350	4350	4350	4350	0
614	20240415	105300	271625105	4350	4350	4350	4350	0
615	20240415	105200	271625105	4350	4350	4350	4350	0
616	20240415	105100	271625105	4350	4350	4350	4350	100
617	20240415	105000	271190105	4350	4350	4350	4350	0
618	20240415	104900	271190105	4350	4360	4360	4350	522
619	20240415	104800	268914405	4350	4350	4350	4350	1000
620	20240415	104700	264564405	4365	4365	4365	4365	20
621	20240415	104600	264477105	4365	4365	4365	4365	0
622	20240415	104500	264477105	4365	4345	4365	4345	1015
623	20240415	104400	260066630	4365	4365	4365	4365	25
624	20240415	104300	259957505	4365	4365	4365	4365	0
625	20240415	104200	259957505	4365	4365	4365	4365	100
626	20240415	104100	259521005	4345	4345	4345	4345	0
627	20240415	104000	259521005	4345	4350	4350	4345	530
628	20240415	103900	257218105	4365	4365	4365	4365	0
629	20240415	103800	257218105	4365	4365	4365	4365	2
630	20240415	103700	257209375	4365	4365	4365	4365	4
631	20240415	103600	257191915	4365	4365	4365	4365	0
632	20240415	103500	257191915	4365	4365	4365	4365	0
633	20240415	103400	257191915	4365	4365	4365	4365	0
634	20240415	103300	257191915	4365	4350	4365	4340	1252
635	20240415	103200	251756570	4345	4365	4365	4345	938
636	20240415	103100	247664905	4360	4360	4360	4360	60
637	20240415	103000	247403305	4360	4360	4360	4360	1
638	20240415	102900	247398945	4360	4345	4360	4345	262
639	20240415	102800	246260330	4360	4360	4360	4360	35
640	20240415	102700	246107730	4360	4365	4365	4360	37
641	20240415	102600	245946360	4365	4365	4365	4365	10
642	20240415	102500	245902710	4365	4345	4365	4345	52
643	20240415	102400	245676730	4365	4365	4365	4365	1
644	20240415	102300	245672365	4345	4360	4360	4345	1500
645	20240415	102200	239146970	4360	4360	4360	4360	10
646	20240415	102100	239103370	4365	4365	4365	4365	0
647	20240415	102000	239103370	4365	4365	4365	4365	10
648	20240415	101900	239059720	4365	4365	4365	4365	0
649	20240415	101800	239059720	4365	4365	4365	4365	10
650	20240415	101700	239016070	4365	4365	4365	4365	20
651	20240415	101600	238928770	4355	4355	4355	4355	1677
652	20240415	101500	231625435	4360	4360	4360	4360	5
653	20240415	101400	231603635	4365	4365	4365	4365	11
654	20240415	101300	231555620	4355	4355	4355	4355	0
655	20240415	101200	231555620	4355	4360	4360	4355	2012
656	20240415	101100	222783920	4370	4370	4370	4370	0
657	20240415	101000	222783920	4370	4380	4380	4365	947
658	20240415	100900	218646480	4380	4395	4395	4380	104
659	20240415	100800	218190630	4395	4395	4395	4395	3
660	20240415	100700	218177445	4395	4380	4395	4380	73
661	20240415	100600	217857630	4395	4400	4400	4395	501
662	20240415	100500	215653235	4400	4370	4400	4370	1044
663	20240415	100400	211090835	4370	4370	4370	4370	3
664	20240415	100300	211077725	4370	4370	4370	4370	0
665	20240415	100200	211077725	4370	4365	4370	4365	1241
666	20240415	100100	205660755	4360	4365	4365	4360	7
667	20240415	100000	205630205	4365	4365	4365	4365	4
668	20240415	095900	205612745	4365	4365	4365	4365	255
669	20240415	095800	204499670	4365	4360	4365	4360	41
670	20240415	095700	204320905	4365	4365	4365	4365	220
671	20240415	095600	203360605	4365	4370	4370	4365	3805
672	20240415	095500	186743470	4375	4375	4375	4375	238
673	20240415	095400	185702220	4400	4400	4400	4400	86
674	20240415	095300	185323820	4400	4400	4400	4400	2
675	20240415	095200	185315020	4400	4400	4400	4400	0
676	20240415	095100	185315020	4400	4400	4400	4400	0
677	20240415	095000	185315020	4400	4400	4400	4400	1
678	20240415	094900	185310620	4400	4390	4400	4390	1374
679	20240415	094800	179268690	4365	4365	4365	4365	0
680	20240415	094700	179268690	4365	4365	4365	4365	0
681	20240415	094600	179268690	4365	4365	4365	4365	2300
682	20240415	094500	169229190	4365	4365	4365	4365	500
683	20240415	094400	167046690	4370	4370	4370	4370	0
684	20240415	094300	167046690	4370	4365	4370	4365	378
685	20240415	094200	165395230	4365	4380	4380	4365	1747
686	20240415	094100	157755915	4370	4370	4370	4370	774
687	20240415	094000	154373535	4380	4375	4380	4375	2280
688	20240415	093900	144393435	4375	4375	4375	4375	1076
689	20240415	093800	139685935	4375	4380	4380	4375	1256
690	20240415	093700	134190885	4385	4385	4385	4385	10
691	20240415	093600	134147035	4390	4385	4390	4375	611
692	20240415	093500	131472125	4390	4380	4390	4380	760
693	20240415	093400	128143315	4380	4390	4390	4380	1321
694	20240415	093300	122356235	4380	4380	4390	4375	249
695	20240415	093200	121265860	4390	4390	4390	4390	166
696	20240415	093100	120537120	4375	4375	4375	4375	0
697	20240415	093000	120537120	4375	4375	4375	4375	500
698	20240415	092900	118349620	4375	4385	4385	4375	146
699	20240415	092800	117710670	4385	4370	4385	4370	250
700	20240415	092700	116617795	4370	4370	4370	4370	0
701	20240415	092600	116617795	4370	4370	4375	4370	1152
702	20240415	092500	111583510	4365	4370	4370	4365	28
703	20240415	092400	111461285	4360	4360	4360	4360	0
704	20240415	092300	111461285	4360	4360	4360	4360	0
705	20240415	092200	111461285	4360	4360	4375	4360	129
706	20240415	092100	110898710	4360	4365	4365	4360	1890
707	20240415	092000	102653270	4360	4365	4365	4360	1077
708	20240415	091900	97954635	4370	4375	4375	4370	130
709	20240415	091800	97386460	4370	4385	4385	4370	56
710	20240415	091700	97140990	4385	4385	4385	4385	4
711	20240415	091600	97123450	4390	4365	4390	4365	460
712	20240415	091500	95114540	4365	4385	4385	4365	17
713	20240415	091400	95040295	4375	4450	4450	4375	925
714	20240415	091300	90983420	4480	4380	4480	4380	1008
715	20240415	091200	86511315	4380	4375	4380	4375	372
716	20240415	091100	84883560	4375	4375	4375	4375	103
717	20240415	091000	84432935	4350	4355	4355	4350	28
718	20240415	090900	84311105	4350	4345	4350	4345	45
719	20240415	090800	84115455	4345	4345	4345	4345	741
720	20240415	090700	80895810	4345	4345	4345	4345	263
721	20240415	090600	79753075	4330	4335	4340	4330	3608
722	20240415	090500	64129120	4330	4335	4335	4330	456
723	20240415	090400	62154275	4330	4330	4330	4330	2491
724	20240415	090300	51368245	4330	4345	4345	4330	2545
725	20240415	090200	40332205	4335	4325	4335	4325	423
726	20240415	090100	38502720	4330	4325	4330	4320	6846
727	20240415	090000	8860120	4325	4375	4375	4320	2028