KissMeData/013120/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	194300	128701695	2730	2730	2730	2730	218
3	20240404	194200	128701695	2730	2730	2730	2730	0
4	20240404	194100	128701695	2730	2730	2730	2730	0
5	20240404	194000	128701695	2730	2730	2730	2730	0
6	20240404	193900	128701695	2730	2730	2730	2730	0
7	20240404	193800	128701695	2730	2730	2730	2730	0
8	20240404	193700	128701695	2730	2730	2730	2730	0
9	20240404	193600	128701695	2730	2730	2730	2730	0
10	20240404	193500	128701695	2730	2730	2730	2730	0
11	20240404	193400	128701695	2730	2730	2730	2730	0
12	20240404	193300	128701695	2730	2730	2730	2730	0
13	20240404	193200	128701695	2730	2730	2730	2730	0
14	20240404	193100	128701695	2730	2730	2730	2730	0
15	20240404	193000	128701695	2730	2730	2730	2730	0
16	20240404	192900	128701695	2730	2730	2730	2730	0
17	20240404	192800	128701695	2730	2730	2730	2730	0
18	20240404	192700	128701695	2730	2730	2730	2730	0
19	20240404	192600	128701695	2730	2730	2730	2730	0
20	20240404	192500	128701695	2730	2730	2730	2730	0
21	20240404	192400	128701695	2730	2730	2730	2730	0
22	20240404	192300	128701695	2730	2730	2730	2730	0
23	20240404	192200	128701695	2730	2730	2730	2730	0
24	20240404	192100	128701695	2730	2730	2730	2730	0
25	20240404	192000	128701695	2730	2730	2730	2730	0
26	20240404	191900	128701695	2730	2730	2730	2730	0
27	20240404	191800	128701695	2730	2730	2730	2730	0
28	20240404	191700	128701695	2730	2730	2730	2730	0
29	20240404	191600	128701695	2730	2730	2730	2730	0
30	20240404	191500	128701695	2730	2730	2730	2730	0
31	20240404	191400	128701695	2730	2730	2730	2730	0
32	20240404	191300	128701695	2730	2730	2730	2730	218
33	20240404	191200	128701695	2730	2730	2730	2730	0
34	20240404	191100	128701695	2730	2730	2730	2730	0
35	20240404	191000	128701695	2730	2730	2730	2730	0
36	20240404	190900	128701695	2730	2730	2730	2730	0
37	20240404	190800	128701695	2730	2730	2730	2730	0
38	20240404	190700	128701695	2730	2730	2730	2730	0
39	20240404	190600	128701695	2730	2730	2730	2730	0
40	20240404	190500	128701695	2730	2730	2730	2730	0
41	20240404	190400	128701695	2730	2730	2730	2730	0
42	20240404	190300	128701695	2730	2730	2730	2730	0
43	20240404	190200	128701695	2730	2730	2730	2730	0
44	20240404	190100	128701695	2730	2730	2730	2730	0
45	20240404	190000	128701695	2730	2730	2730	2730	0
46	20240404	185900	128701695	2730	2730	2730	2730	0
47	20240404	185800	128701695	2730	2730	2730	2730	0
48	20240404	185700	128701695	2730	2730	2730	2730	0
49	20240404	185600	128701695	2730	2730	2730	2730	0
50	20240404	185500	128701695	2730	2730	2730	2730	0
51	20240404	185400	128701695	2730	2730	2730	2730	0
52	20240404	185300	128701695	2730	2730	2730	2730	0
53	20240404	185200	128701695	2730	2730	2730	2730	0
54	20240404	185100	128701695	2730	2730	2730	2730	0
55	20240404	185000	128701695	2730	2730	2730	2730	0
56	20240404	184900	128701695	2730	2730	2730	2730	0
57	20240404	184800	128701695	2730	2730	2730	2730	0
58	20240404	184700	128701695	2730	2730	2730	2730	0
59	20240404	184600	128701695	2730	2730	2730	2730	0
60	20240404	184500	128701695	2730	2730	2730	2730	0
61	20240404	184400	128701695	2730	2730	2730	2730	0
62	20240404	184300	128701695	2730	2730	2730	2730	218
63	20240404	184200	128701695	2730	2730	2730	2730	0
64	20240404	184100	128701695	2730	2730	2730	2730	0
65	20240404	184000	128701695	2730	2730	2730	2730	0
66	20240404	183900	128701695	2730	2730	2730	2730	0
67	20240404	183800	128701695	2730	2730	2730	2730	0
68	20240404	183700	128701695	2730	2730	2730	2730	0
69	20240404	183600	128701695	2730	2730	2730	2730	0
70	20240404	183500	128701695	2730	2730	2730	2730	0
71	20240404	183400	128701695	2730	2730	2730	2730	0
72	20240404	183300	128701695	2730	2730	2730	2730	0
73	20240404	183200	128701695	2730	2730	2730	2730	0
74	20240404	183100	128701695	2730	2730	2730	2730	0
75	20240404	183000	128701695	2730	2730	2730	2730	0
76	20240404	182900	128701695	2730	2730	2730	2730	0
77	20240404	182800	128701695	2730	2730	2730	2730	0
78	20240404	182700	128701695	2730	2730	2730	2730	0
79	20240404	182600	128701695	2730	2730	2730	2730	0
80	20240404	182500	128701695	2730	2730	2730	2730	0
81	20240404	182400	128701695	2730	2730	2730	2730	0
82	20240404	182300	128701695	2730	2730	2730	2730	0
83	20240404	182200	128701695	2730	2730	2730	2730	0
84	20240404	182100	128701695	2730	2730	2730	2730	0
85	20240404	182000	128701695	2730	2730	2730	2730	0
86	20240404	181900	128701695	2730	2730	2730	2730	0
87	20240404	181800	128701695	2730	2730	2730	2730	0
88	20240404	181700	128701695	2730	2730	2730	2730	0
89	20240404	181600	128701695	2730	2730	2730	2730	0
90	20240404	181500	128701695	2730	2730	2730	2730	0
91	20240404	181400	128701695	2730	2730	2730	2730	0
92	20240404	181300	128701695	2730	2730	2730	2730	218
93	20240404	181200	128701695	2730	2730	2730	2730	0
94	20240404	181100	128701695	2730	2730	2730	2730	0
95	20240404	181000	128701695	2730	2730	2730	2730	0
96	20240404	180900	128701695	2730	2730	2730	2730	0
97	20240404	180800	128701695	2730	2730	2730	2730	0
98	20240404	180700	128701695	2730	2730	2730	2730	0
99	20240404	180600	128701695	2730	2730	2730	2730	0
100	20240404	180500	128701695	2730	2730	2730	2730	0
101	20240404	180400	128701695	2730	2730	2730	2730	0
102	20240404	180300	128701695	2730	2730	2730	2730	0
103	20240404	180200	128701695	2730	2730	2730	2730	0
104	20240404	180100	128701695	2730	2730	2730	2730	0
105	20240404	180000	128701695	2730	2730	2730	2730	0
106	20240404	175900	128701695	2730	2730	2730	2730	0
107	20240404	175800	128701695	2730	2730	2730	2730	0
108	20240404	175700	128701695	2730	2730	2730	2730	0
109	20240404	175600	128701695	2730	2730	2730	2730	0
110	20240404	175500	128701695	2730	2730	2730	2730	0
111	20240404	175400	128701695	2730	2730	2730	2730	0
112	20240404	175300	128701695	2730	2730	2730	2730	0
113	20240404	175200	128701695	2730	2730	2730	2730	0
114	20240404	175100	128701695	2730	2730	2730	2730	0
115	20240404	175000	128701695	2730	2730	2730	2730	0
116	20240404	174900	128701695	2730	2730	2730	2730	0
117	20240404	174800	128701695	2730	2730	2730	2730	0
118	20240404	174700	128701695	2730	2730	2730	2730	0
119	20240404	174600	128701695	2730	2730	2730	2730	0
120	20240404	174500	128701695	2730	2730	2730	2730	0
121	20240404	174400	128701695	2730	2730	2730	2730	0
122	20240404	174300	128701695	2730	2730	2730	2730	218
123	20240404	174200	128701695	2730	2730	2730	2730	0
124	20240404	174100	128701695	2730	2730	2730	2730	0
125	20240404	174000	128701695	2730	2730	2730	2730	0
126	20240404	173900	128701695	2730	2730	2730	2730	0
127	20240404	173800	128701695	2730	2730	2730	2730	0
128	20240404	173700	128701695	2730	2730	2730	2730	0
129	20240404	173600	128701695	2730	2730	2730	2730	0
130	20240404	173500	128701695	2730	2730	2730	2730	0
131	20240404	173400	128701695	2730	2730	2730	2730	0
132	20240404	173300	128701695	2730	2730	2730	2730	0
133	20240404	173200	128701695	2730	2730	2730	2730	0
134	20240404	173100	128701695	2730	2730	2730	2730	0
135	20240404	173000	128701695	2730	2730	2730	2730	0
136	20240404	172900	128701695	2730	2730	2730	2730	0
137	20240404	172800	128701695	2730	2730	2730	2730	0
138	20240404	172700	128701695	2730	2730	2730	2730	0
139	20240404	172600	128701695	2730	2730	2730	2730	0
140	20240404	172500	128701695	2730	2730	2730	2730	0
141	20240404	172400	128701695	2730	2730	2730	2730	0
142	20240404	172300	128701695	2730	2730	2730	2730	0
143	20240404	172200	128701695	2730	2730	2730	2730	0
144	20240404	172100	128701695	2730	2730	2730	2730	0
145	20240404	172000	128701695	2730	2730	2730	2730	0
146	20240404	171900	128701695	2730	2730	2730	2730	0
147	20240404	171800	128701695	2730	2730	2730	2730	0
148	20240404	171700	128701695	2730	2730	2730	2730	0
149	20240404	171600	128701695	2730	2730	2730	2730	0
150	20240404	171500	128701695	2730	2730	2730	2730	0
151	20240404	171400	128701695	2730	2730	2730	2730	0
152	20240404	171300	128701695	2730	2730	2730	2730	218
153	20240404	171200	128701695	2730	2730	2730	2730	0
154	20240404	171100	128701695	2730	2730	2730	2730	0
155	20240404	171000	128701695	2730	2730	2730	2730	0
156	20240404	170900	128701695	2730	2730	2730	2730	0
157	20240404	170800	128701695	2730	2730	2730	2730	0
158	20240404	170700	128701695	2730	2730	2730	2730	0
159	20240404	170600	128701695	2730	2730	2730	2730	0
160	20240404	170500	128701695	2730	2730	2730	2730	0
161	20240404	170400	128701695	2730	2730	2730	2730	0
162	20240404	170300	128701695	2730	2730	2730	2730	0
163	20240404	170200	128701695	2730	2730	2730	2730	0
164	20240404	170100	128701695	2730	2730	2730	2730	0
165	20240404	170000	128701695	2730	2730	2730	2730	0
166	20240404	165900	128701695	2730	2730	2730	2730	0
167	20240404	165800	128701695	2730	2730	2730	2730	0
168	20240404	165700	128701695	2730	2730	2730	2730	0
169	20240404	165600	128701695	2730	2730	2730	2730	0
170	20240404	165500	128701695	2730	2730	2730	2730	0
171	20240404	165400	128701695	2730	2730	2730	2730	0
172	20240404	165300	128701695	2730	2730	2730	2730	0
173	20240404	165200	128701695	2730	2730	2730	2730	0
174	20240404	165100	128701695	2730	2730	2730	2730	0
175	20240404	165000	128701695	2730	2730	2730	2730	0
176	20240404	164900	128701695	2730	2730	2730	2730	0
177	20240404	164800	128701695	2730	2730	2730	2730	0
178	20240404	164700	128701695	2730	2730	2730	2730	0
179	20240404	164600	128701695	2730	2730	2730	2730	0
180	20240404	164500	128701695	2730	2730	2730	2730	0
181	20240404	164400	128701695	2730	2730	2730	2730	0
182	20240404	164300	128701695	2730	2730	2730	2730	218
183	20240404	164200	128701695	2730	2730	2730	2730	0
184	20240404	164100	128701695	2730	2730	2730	2730	0
185	20240404	164000	128701695	2730	2730	2730	2730	0
186	20240404	163900	128701695	2730	2730	2730	2730	0
187	20240404	163800	128701695	2730	2730	2730	2730	0
188	20240404	163700	128701695	2730	2730	2730	2730	0
189	20240404	163600	128701695	2730	2730	2730	2730	0
190	20240404	163500	128701695	2730	2730	2730	2730	0
191	20240404	163400	128701695	2730	2730	2730	2730	0
192	20240404	163300	128701695	2730	2730	2730	2730	0
193	20240404	163200	128701695	2730	2730	2730	2730	0
194	20240404	163100	128701695	2730	2730	2730	2730	0
195	20240404	163000	128701695	2730	2730	2730	2730	0
196	20240404	162900	128701695	2730	2730	2730	2730	0
197	20240404	162800	128701695	2730	2730	2730	2730	0
198	20240404	162700	128701695	2730	2730	2730	2730	0
199	20240404	162600	128701695	2730	2730	2730	2730	0
200	20240404	162500	128701695	2730	2730	2730	2730	0
201	20240404	162400	128701695	2730	2730	2730	2730	0
202	20240404	162300	128701695	2730	2730	2730	2730	0
203	20240404	162200	128701695	2730	2730	2730	2730	0
204	20240404	162100	128701695	2730	2730	2730	2730	0
205	20240404	162000	128701695	2730	2730	2730	2730	0
206	20240404	161900	128701695	2730	2730	2730	2730	0
207	20240404	161800	128701695	2730	2730	2730	2730	0
208	20240404	161700	128701695	2730	2730	2730	2730	0
209	20240404	161600	128701695	2730	2730	2730	2730	0
210	20240404	161500	128701695	2730	2730	2730	2730	0
211	20240404	161400	128701695	2730	2730	2730	2730	0
212	20240404	161300	128701695	2730	2730	2730	2730	218
213	20240404	161200	128701695	2730	2730	2730	2730	0
214	20240404	161100	128701695	2730	2730	2730	2730	0
215	20240404	161000	128701695	2730	2730	2730	2730	0
216	20240404	160900	128701695	2730	2730	2730	2730	0
217	20240404	160800	128701695	2730	2730	2730	2730	0
218	20240404	160700	128701695	2730	2730	2730	2730	0
219	20240404	160600	128701695	2730	2730	2730	2730	0
220	20240404	160500	128701695	2730	2730	2730	2730	0
221	20240404	160400	128701695	2730	2730	2730	2730	0
222	20240404	160300	128701695	2730	2730	2730	2730	0
223	20240404	160200	128701695	2730	2730	2730	2730	0
224	20240404	160100	128701695	2730	2730	2730	2730	0
225	20240404	160000	128701695	2730	2730	2730	2730	0
226	20240404	155900	128701695	2730	2730	2730	2730	0
227	20240404	155800	128701695	2730	2730	2730	2730	0
228	20240404	155700	128701695	2730	2730	2730	2730	0
229	20240404	155600	128701695	2730	2730	2730	2730	0
230	20240404	155500	128701695	2730	2730	2730	2730	0
231	20240404	155400	128701695	2730	2730	2730	2730	0
232	20240404	155300	128701695	2730	2730	2730	2730	0
233	20240404	155200	128701695	2730	2730	2730	2730	0
234	20240404	155100	128701695	2730	2730	2730	2730	0
235	20240404	155000	128701695	2730	2730	2730	2730	0
236	20240404	154900	128701695	2730	2730	2730	2730	0
237	20240404	154800	128701695	2730	2730	2730	2730	0
238	20240404	154700	128701695	2730	2730	2730	2730	0
239	20240404	154600	128701695	2730	2730	2730	2730	0
240	20240404	154500	128701695	2730	2730	2730	2730	0
241	20240404	154400	128701695	2730	2730	2730	2730	0
242	20240404	154300	128701695	2730	2730	2730	2730	218
243	20240404	154200	128701695	2730	2730	2730	2730	0
244	20240404	154100	128701695	2730	2730	2730	2730	0
245	20240404	154000	128701695	2730	2730	2730	2730	0
246	20240404	153900	128701695	2730	2730	2730	2730	0
247	20240404	153800	128701695	2730	2730	2730	2730	0
248	20240404	153700	128701695	2730	2730	2730	2730	0
249	20240404	153600	128701695	2730	2730	2730	2730	0
250	20240404	153500	128701695	2730	2730	2730	2730	0
251	20240404	153400	128701695	2730	2730	2730	2730	0
252	20240404	153300	128701695	2730	2730	2730	2730	0
253	20240404	153200	128701695	2730	2730	2730	2730	0
254	20240404	153100	128701695	2730	2730	2730	2730	0
255	20240404	153000	128701695	2730	2730	2730	2730	218
256	20240404	152900	128106555	2710	2710	2710	2710	0
257	20240404	152800	128106555	2710	2710	2710	2710	0
258	20240404	152700	128106555	2710	2710	2710	2710	0
259	20240404	152600	128106555	2710	2710	2710	2710	0
260	20240404	152500	128106555	2710	2710	2710	2710	0
261	20240404	152400	128106555	2710	2710	2710	2710	0
262	20240404	152300	128106555	2710	2710	2710	2710	0
263	20240404	152200	128106555	2710	2710	2710	2710	0
264	20240404	152100	128106555	2710	2710	2710	2710	0
265	20240404	152000	128106555	2710	2710	2710	2710	0
266	20240404	151900	128106555	2710	2710	2710	2710	20
267	20240404	151800	128052355	2720	2720	2720	2720	5
268	20240404	151700	128038755	2720	2720	2720	2720	37
269	20240404	151600	127938115	2725	2725	2725	2725	0
270	20240404	151500	127938115	2725	2725	2725	2725	38
271	20240404	151400	127834565	2725	2725	2725	2725	0
272	20240404	151300	127834565	2725	2725	2730	2725	1451
273	20240404	151200	123875095	2720	2720	2720	2720	0
274	20240404	151100	123875095	2720	2720	2720	2720	0
275	20240404	151000	123875095	2720	2720	2720	2720	115
276	20240404	150900	123562295	2725	2725	2725	2725	0
277	20240404	150800	123562295	2725	2725	2725	2725	40
278	20240404	150700	123453295	2720	2720	2720	2720	0
279	20240404	150600	123453295	2720	2725	2725	2720	87
280	20240404	150500	123216605	2720	2720	2720	2720	0
281	20240404	150400	123216605	2720	2720	2720	2720	0
282	20240404	150300	123216605	2720	2720	2720	2720	0
283	20240404	150200	123216605	2720	2720	2720	2720	0
284	20240404	150100	123216605	2720	2720	2720	2720	1
285	20240404	150000	123213885	2725	2725	2725	2725	0
286	20240404	145900	123213885	2725	2725	2725	2725	0
287	20240404	145800	123213885	2725	2725	2725	2725	11
288	20240404	145700	123183910	2720	2720	2720	2720	76
289	20240404	145600	122977190	2720	2720	2720	2720	0
290	20240404	145500	122977190	2720	2720	2720	2720	0
291	20240404	145400	122977190	2720	2720	2720	2720	0
292	20240404	145300	122977190	2720	2720	2720	2720	0
293	20240404	145200	122977190	2720	2720	2720	2720	0
294	20240404	145100	122977190	2720	2720	2720	2720	519
295	20240404	145000	121565510	2720	2720	2720	2720	0
296	20240404	144900	121565510	2720	2720	2720	2720	79
297	20240404	144800	121350630	2725	2725	2725	2725	4
298	20240404	144700	121339730	2720	2720	2720	2720	0
299	20240404	144600	121339730	2720	2720	2720	2720	0
300	20240404	144500	121339730	2720	2720	2720	2720	0
301	20240404	144400	121339730	2720	2720	2720	2720	0
302	20240404	144300	121339730	2720	2720	2720	2720	0
303	20240404	144200	121339730	2720	2720	2720	2720	0
304	20240404	144100	121339730	2720	2720	2720	2720	78
305	20240404	144000	121127570	2725	2725	2725	2725	0
306	20240404	143900	121127570	2725	2725	2725	2725	1
307	20240404	143800	121124845	2725	2725	2725	2725	8
308	20240404	143700	121103045	2720	2720	2720	2720	0
309	20240404	143600	121103045	2720	2720	2720	2720	0
310	20240404	143500	121103045	2720	2720	2720	2720	88
311	20240404	143400	120863685	2720	2720	2720	2720	0
312	20240404	143300	120863685	2720	2720	2720	2720	0
313	20240404	143200	120863685	2720	2720	2720	2720	100
314	20240404	143100	120591685	2720	2720	2720	2720	0
315	20240404	143000	120591685	2720	2720	2720	2720	0
316	20240404	142900	120591685	2720	2720	2720	2720	0
317	20240404	142800	120591685	2720	2725	2725	2720	1121
318	20240404	142700	117537320	2725	2725	2725	2725	0
319	20240404	142600	117537320	2725	2725	2725	2725	35
320	20240404	142500	117441945	2725	2725	2725	2725	108
321	20240404	142400	117147645	2725	2725	2725	2725	0
322	20240404	142300	117147645	2725	2725	2725	2725	0
323	20240404	142200	117147645	2725	2725	2725	2725	0
324	20240404	142100	117147645	2725	2725	2725	2725	69
325	20240404	142000	116959620	2725	2725	2725	2725	0
326	20240404	141900	116959620	2725	2725	2725	2725	0
327	20240404	141800	116959620	2725	2725	2725	2725	0
328	20240404	141700	116959620	2725	2725	2725	2725	0
329	20240404	141600	116959620	2725	2725	2725	2725	0
330	20240404	141500	116959620	2725	2725	2725	2725	0
331	20240404	141400	116959620	2725	2730	2730	2725	74
332	20240404	141300	116757960	2730	2730	2730	2730	0
333	20240404	141200	116757960	2730	2730	2730	2730	30
334	20240404	141100	116676060	2725	2725	2725	2725	0
335	20240404	141000	116676060	2725	2725	2725	2725	0
336	20240404	140900	116676060	2725	2725	2725	2725	0
337	20240404	140800	116676060	2725	2725	2725	2725	1000
338	20240404	140700	113951060	2725	2725	2725	2725	70
339	20240404	140600	113760310	2725	2725	2725	2725	0
340	20240404	140500	113760310	2725	2725	2725	2725	72
341	20240404	140400	113564110	2730	2730	2730	2730	5
342	20240404	140300	113550460	2730	2730	2730	2730	0
343	20240404	140200	113550460	2730	2730	2730	2730	0
344	20240404	140100	113550460	2730	2730	2730	2730	1
345	20240404	140000	113547730	2730	2730	2730	2730	1442
346	20240404	135900	109611070	2730	2730	2730	2730	0
347	20240404	135800	109611070	2730	2730	2730	2730	549
348	20240404	135700	108112300	2730	2730	2730	2730	0
349	20240404	135600	108112300	2730	2730	2730	2730	0
350	20240404	135500	108112300	2730	2730	2730	2730	0
351	20240404	135400	108112300	2730	2730	2730	2730	0
352	20240404	135300	108112300	2730	2730	2730	2730	0
353	20240404	135200	108112300	2730	2730	2730	2730	23
354	20240404	135100	108049510	2725	2725	2725	2725	17
355	20240404	135000	108003185	2725	2725	2725	2725	4
356	20240404	134900	107992285	2720	2720	2720	2720	11
357	20240404	134800	107962365	2735	2725	2735	2725	4404
358	20240404	134700	95942300	2720	2720	2720	2720	0
359	20240404	134600	95942300	2720	2720	2720	2720	0
360	20240404	134500	95942300	2720	2720	2720	2720	27
361	20240404	134400	95868860	2720	2720	2720	2720	905
362	20240404	134300	93407260	2725	2725	2725	2725	0
363	20240404	134200	93407260	2725	2725	2725	2725	2
364	20240404	134100	93401810	2725	2725	2725	2725	0
365	20240404	134000	93401810	2725	2725	2725	2725	3346
366	20240404	133900	84283960	2720	2715	2720	2715	1738
367	20240404	133800	79558660	2720	2720	2720	2720	0
368	20240404	133700	79558660	2720	2720	2720	2720	0
369	20240404	133600	79558660	2720	2720	2720	2720	0
370	20240404	133500	79558660	2720	2720	2720	2720	0
371	20240404	133400	79558660	2720	2715	2720	2715	155
372	20240404	133300	79137160	2710	2710	2710	2710	29
373	20240404	133200	79058570	2710	2710	2710	2710	0
374	20240404	133100	79058570	2710	2710	2710	2710	0
375	20240404	133000	79058570	2710	2710	2710	2710	0
376	20240404	132900	79058570	2710	2710	2710	2710	73
377	20240404	132800	78860740	2710	2710	2710	2710	3
378	20240404	132700	78852610	2715	2715	2715	2715	71
379	20240404	132600	78659845	2715	2715	2715	2715	0
380	20240404	132500	78659845	2715	2715	2715	2715	0
381	20240404	132400	78659845	2715	2715	2715	2715	5
382	20240404	132300	78646270	2715	2715	2715	2715	10
383	20240404	132200	78619120	2715	2720	2720	2715	153
384	20240404	132100	78203010	2720	2715	2720	2715	5
385	20240404	132000	78189430	2715	2715	2715	2715	0
386	20240404	131900	78189430	2715	2715	2715	2715	0
387	20240404	131800	78189430	2715	2715	2715	2715	0
388	20240404	131700	78189430	2715	2715	2715	2715	1
389	20240404	131600	78186715	2710	2710	2710	2710	0
390	20240404	131500	78186715	2710	2710	2710	2710	1
391	20240404	131400	78184005	2710	2710	2720	2710	928
392	20240404	131300	75664820	2710	2710	2710	2710	0
393	20240404	131200	75664820	2710	2710	2710	2710	1
394	20240404	131100	75662110	2710	2710	2710	2710	3
395	20240404	131000	75653980	2705	2705	2705	2705	76
396	20240404	130900	75448400	2715	2715	2715	2715	0
397	20240404	130800	75448400	2715	2710	2715	2710	1000
398	20240404	130700	72733405	2705	2700	2705	2700	3565
399	20240404	130600	63096290	2700	2700	2700	2700	1000
400	20240404	130500	60396290	2700	2700	2700	2700	2000
401	20240404	130400	54996290	2695	2695	2695	2695	0
402	20240404	130300	54996290	2695	2695	2695	2695	0
403	20240404	130200	54996290	2695	2695	2695	2695	0
404	20240404	130100	54996290	2695	2695	2695	2695	79
405	20240404	130000	54783385	2700	2700	2700	2700	0
406	20240404	125900	54783385	2700	2700	2700	2700	5
407	20240404	125800	54769885	2700	2695	2700	2695	607
408	20240404	125700	53130990	2695	2695	2695	2695	24
409	20240404	125600	53066310	2695	2695	2695	2695	0
410	20240404	125500	53066310	2695	2695	2695	2695	0
411	20240404	125400	53066310	2695	2700	2700	2695	2
412	20240404	125300	53060915	2700	2700	2700	2700	0
413	20240404	125200	53060915	2700	2700	2700	2700	0
414	20240404	125100	53060915	2700	2700	2700	2700	0
415	20240404	125000	53060915	2700	2700	2700	2700	0
416	20240404	124900	53060915	2700	2700	2700	2700	0
417	20240404	124800	53060915	2700	2700	2700	2700	0
418	20240404	124700	53060915	2700	2700	2700	2700	13
419	20240404	124600	53025815	2695	2695	2695	2695	4
420	20240404	124500	53015035	2700	2700	2700	2700	0
421	20240404	124400	53015035	2700	2700	2700	2700	0
422	20240404	124300	53015035	2700	2700	2700	2700	0
423	20240404	124200	53015035	2700	2700	2700	2700	0
424	20240404	124100	53015035	2700	2695	2700	2695	100
425	20240404	124000	52745040	2700	2700	2700	2700	0
426	20240404	123900	52745040	2700	2695	2700	2695	1037
427	20240404	123800	49946950	2695	2695	2695	2695	0
428	20240404	123700	49946950	2695	2695	2695	2695	6
429	20240404	123600	49930780	2695	2695	2695	2695	8
430	20240404	123500	49909220	2695	2695	2695	2695	36
431	20240404	123400	49812200	2695	2695	2695	2695	0
432	20240404	123300	49812200	2695	2695	2695	2695	650
433	20240404	123200	48060450	2690	2690	2690	2690	0
434	20240404	123100	48060450	2690	2690	2690	2690	0
435	20240404	123000	48060450	2690	2690	2690	2690	0
436	20240404	122900	48060450	2690	2690	2690	2690	0
437	20240404	122800	48060450	2690	2690	2690	2690	0
438	20240404	122700	48060450	2690	2690	2690	2690	0
439	20240404	122600	48060450	2690	2690	2690	2690	0
440	20240404	122500	48060450	2690	2690	2690	2690	79
441	20240404	122400	47847940	2690	2690	2690	2690	0
442	20240404	122300	47847940	2690	2690	2690	2690	0
443	20240404	122200	47847940	2690	2690	2690	2690	0
444	20240404	122100	47847940	2690	2690	2690	2690	0
445	20240404	122000	47847940	2690	2690	2690	2690	0
446	20240404	121900	47847940	2690	2690	2690	2690	0
447	20240404	121800	47847940	2690	2690	2690	2690	0
448	20240404	121700	47847940	2690	2690	2690	2690	0
449	20240404	121600	47847940	2690	2690	2690	2690	0
450	20240404	121500	47847940	2690	2695	2695	2690	330
451	20240404	121400	46958935	2695	2695	2695	2695	0
452	20240404	121300	46958935	2695	2695	2695	2695	0
453	20240404	121200	46958935	2695	2695	2695	2695	50
454	20240404	121100	46824185	2690	2690	2690	2690	0
455	20240404	121000	46824185	2690	2690	2690	2690	75
456	20240404	120900	46622435	2695	2695	2695	2695	2
457	20240404	120800	46617045	2695	2695	2695	2695	6
458	20240404	120700	46600875	2695	2695	2695	2695	0
459	20240404	120600	46600875	2695	2695	2695	2695	0
460	20240404	120500	46600875	2695	2695	2695	2695	3
461	20240404	120400	46592790	2695	2695	2695	2695	4
462	20240404	120300	46582010	2690	2690	2690	2690	1
463	20240404	120200	46579320	2695	2695	2695	2695	40
464	20240404	120100	46471520	2690	2690	2690	2690	0
465	20240404	120000	46471520	2690	2690	2690	2690	0
466	20240404	115900	46471520	2690	2695	2695	2690	223
467	20240404	115800	45870540	2690	2690	2690	2690	1350
468	20240404	115700	42239040	2690	2690	2690	2690	1
469	20240404	115600	42236350	2695	2695	2695	2695	0
470	20240404	115500	42236350	2695	2695	2695	2695	2
471	20240404	115400	42230960	2690	2690	2690	2690	73
472	20240404	115300	42034590	2695	2695	2695	2695	0
473	20240404	115200	42034590	2695	2695	2695	2695	0
474	20240404	115100	42034590	2695	2695	2695	2695	2
475	20240404	115000	42029200	2695	2695	2695	2695	0
476	20240404	114900	42029200	2695	2695	2695	2695	5
477	20240404	114800	42015725	2695	2695	2695	2695	0
478	20240404	114700	42015725	2695	2695	2695	2695	0
479	20240404	114600	42015725	2695	2695	2695	2695	0
480	20240404	114500	42015725	2695	2690	2695	2690	78
481	20240404	114400	41805850	2695	2695	2695	2695	3
482	20240404	114300	41797765	2695	2695	2695	2695	1110
483	20240404	114200	38806315	2700	2700	2700	2700	10
484	20240404	114100	38779315	2700	2700	2700	2700	10
485	20240404	114000	38752315	2695	2695	2695	2695	0
486	20240404	113900	38752315	2695	2695	2695	2695	0
487	20240404	113800	38752315	2695	2695	2695	2695	0
488	20240404	113700	38752315	2695	2695	2695	2695	1000
489	20240404	113600	36057315	2695	2695	2695	2695	0
490	20240404	113500	36057315	2695	2695	2695	2695	62
491	20240404	113400	35890225	2695	2695	2695	2695	79
492	20240404	113300	35677320	2700	2700	2700	2700	0
493	20240404	113200	35677320	2700	2700	2700	2700	0
494	20240404	113100	35677320	2700	2700	2700	2700	0
495	20240404	113000	35677320	2700	2700	2700	2700	9
496	20240404	112900	35653020	2700	2700	2700	2700	10
497	20240404	112800	35626020	2695	2695	2695	2695	0
498	20240404	112700	35626020	2695	2695	2695	2695	30
499	20240404	112600	35545170	2700	2700	2700	2700	0
500	20240404	112500	35545170	2700	2700	2700	2700	0
501	20240404	112400	35545170	2700	2700	2700	2700	0
502	20240404	112300	35545170	2700	2700	2700	2700	400
503	20240404	112200	34465170	2700	2700	2700	2700	300
504	20240404	112100	33655170	2700	2700	2700	2700	0
505	20240404	112000	33655170	2700	2700	2700	2700	0
506	20240404	111900	33655170	2700	2695	2700	2695	234
507	20240404	111800	33024515	2700	2700	2700	2700	0
508	20240404	111700	33024515	2700	2700	2700	2700	0
509	20240404	111600	33024515	2700	2700	2700	2700	1
510	20240404	111500	33021815	2695	2700	2700	2695	460
511	20240404	111400	31780810	2695	2695	2695	2695	0
512	20240404	111300	31780810	2695	2695	2695	2695	78
513	20240404	111200	31570600	2695	2695	2695	2695	0
514	20240404	111100	31570600	2695	2695	2695	2695	0
515	20240404	111000	31570600	2695	2695	2695	2695	76
516	20240404	110900	31365780	2695	2695	2695	2695	0
517	20240404	110800	31365780	2695	2695	2695	2695	0
518	20240404	110700	31365780	2695	2695	2695	2695	0
519	20240404	110600	31365780	2695	2695	2695	2695	0
520	20240404	110500	31365780	2695	2695	2695	2695	67
521	20240404	110400	31185215	2695	2695	2695	2695	0
522	20240404	110300	31185215	2695	2695	2695	2695	0
523	20240404	110200	31185215	2695	2695	2695	2695	564
524	20240404	110100	29665235	2695	2700	2700	2695	1101
525	20240404	110000	26693040	2695	2695	2695	2695	64
526	20240404	105900	26520560	2695	2700	2700	2695	75
527	20240404	105800	26318065	2695	2700	2700	2695	1737
528	20240404	105700	21629540	2700	2700	2700	2700	0
529	20240404	105600	21629540	2700	2700	2700	2700	0
530	20240404	105500	21629540	2700	2700	2700	2700	0
531	20240404	105400	21629540	2700	2700	2700	2700	0
532	20240404	105300	21629540	2700	2700	2700	2700	0
533	20240404	105200	21629540	2700	2700	2700	2700	0
534	20240404	105100	21629540	2700	2700	2700	2700	0
535	20240404	105000	21629540	2700	2700	2700	2700	0
536	20240404	104900	21629540	2700	2700	2700	2700	0
537	20240404	104800	21629540	2700	2700	2700	2700	0
538	20240404	104700	21629540	2700	2700	2700	2700	0
539	20240404	104600	21629540	2700	2700	2700	2700	0
540	20240404	104500	21629540	2700	2700	2700	2700	17
541	20240404	104400	21583640	2700	2700	2700	2700	132
542	20240404	104300	21227240	2700	2700	2700	2700	0
543	20240404	104200	21227240	2700	2700	2700	2700	0
544	20240404	104100	21227240	2700	2700	2700	2700	0
545	20240404	104000	21227240	2700	2700	2700	2700	0
546	20240404	103900	21227240	2700	2700	2700	2700	1
547	20240404	103800	21224540	2700	2700	2700	2700	0
548	20240404	103700	21224540	2700	2700	2700	2700	5
549	20240404	103600	21211040	2705	2705	2705	2705	0
550	20240404	103500	21211040	2705	2705	2705	2705	2
551	20240404	103400	21205630	2705	2705	2705	2705	0
552	20240404	103300	21205630	2705	2705	2705	2705	0
553	20240404	103200	21205630	2705	2705	2705	2705	0
554	20240404	103100	21205630	2705	2705	2705	2705	0
555	20240404	103000	21205630	2705	2705	2705	2705	0
556	20240404	102900	21205630	2705	2705	2705	2705	9
557	20240404	102800	21181285	2705	2705	2705	2705	0
558	20240404	102700	21181285	2705	2705	2705	2705	0
559	20240404	102600	21181285	2705	2705	2705	2705	0
560	20240404	102500	21181285	2705	2705	2705	2705	100
561	20240404	102400	20910785	2700	2700	2700	2700	0
562	20240404	102300	20910785	2700	2700	2700	2700	0
563	20240404	102200	20910785	2700	2700	2700	2700	0
564	20240404	102100	20910785	2700	2700	2700	2700	0
565	20240404	102000	20910785	2700	2700	2700	2700	0
566	20240404	101900	20910785	2700	2700	2700	2700	1000
567	20240404	101800	18210785	2700	2700	2700	2700	5
568	20240404	101700	18197285	2705	2705	2705	2705	12
569	20240404	101600	18164825	2705	2705	2705	2705	19
570	20240404	101500	18113430	2700	2700	2700	2700	220
571	20240404	101400	17519430	2700	2700	2700	2700	1529
572	20240404	101300	13391130	2700	2700	2700	2700	0
573	20240404	101200	13391130	2700	2700	2700	2700	0
574	20240404	101100	13391130	2700	2700	2700	2700	0
575	20240404	101000	13391130	2700	2700	2700	2700	127
576	20240404	100900	13048230	2705	2705	2705	2705	0
577	20240404	100800	13048230	2705	2705	2705	2705	0
578	20240404	100700	13048230	2705	2705	2705	2705	0
579	20240404	100600	13048230	2705	2705	2705	2705	0
580	20240404	100500	13048230	2705	2705	2705	2705	0
581	20240404	100400	13048230	2705	2705	2705	2705	122
582	20240404	100300	12718220	2705	2705	2705	2705	0
583	20240404	100200	12718220	2705	2705	2705	2705	5
584	20240404	100100	12704695	2705	2705	2705	2705	0
585	20240404	100000	12704695	2705	2705	2705	2705	0
586	20240404	095900	12704695	2705	2705	2705	2705	0
587	20240404	095800	12704695	2705	2705	2705	2705	4
588	20240404	095700	12693875	2705	2705	2705	2705	19
589	20240404	095600	12642480	2705	2705	2705	2705	5
590	20240404	095500	12628955	2705	2705	2705	2705	10
591	20240404	095400	12601905	2705	2705	2705	2705	2
592	20240404	095300	12596495	2705	2705	2705	2705	31
593	20240404	095200	12512640	2705	2700	2705	2700	83
594	20240404	095100	12288525	2700	2700	2700	2700	3
595	20240404	095000	12280425	2705	2705	2705	2705	0
596	20240404	094900	12280425	2705	2705	2705	2705	0
597	20240404	094800	12280425	2705	2705	2705	2705	0
598	20240404	094700	12280425	2705	2705	2705	2705	481
599	20240404	094600	10979320	2705	2705	2705	2705	1
600	20240404	094500	10976615	2705	2705	2705	2705	0
601	20240404	094400	10976615	2705	2705	2705	2705	0
602	20240404	094300	10976615	2705	2705	2705	2705	0
603	20240404	094200	10976615	2705	2705	2705	2705	0
604	20240404	094100	10976615	2705	2705	2705	2705	0
605	20240404	094000	10976615	2705	2705	2705	2705	0
606	20240404	093900	10976615	2705	2705	2705	2705	0
607	20240404	093800	10976615	2705	2705	2705	2705	0
608	20240404	093700	10976615	2705	2705	2705	2705	35
609	20240404	093600	10881940	2705	2705	2705	2705	0
610	20240404	093500	10881940	2705	2705	2705	2705	0
611	20240404	093400	10881940	2705	2705	2705	2705	3
612	20240404	093300	10873825	2705	2700	2705	2700	3
613	20240404	093200	10865715	2705	2705	2705	2705	2
614	20240404	093100	10860305	2700	2700	2700	2700	1
615	20240404	093000	10857605	2705	2705	2705	2705	2
616	20240404	092900	10852195	2705	2705	2705	2705	0
617	20240404	092800	10852195	2705	2705	2705	2705	50
618	20240404	092700	10716945	2705	2705	2705	2705	1
619	20240404	092600	10714240	2705	2705	2705	2705	9
620	20240404	092500	10689895	2700	2705	2705	2695	226
621	20240404	092400	10080720	2695	2695	2695	2695	18
622	20240404	092300	10032210	2695	2695	2695	2695	0
623	20240404	092200	10032210	2695	2695	2695	2695	0
624	20240404	092100	10032210	2695	2695	2695	2695	106
625	20240404	092000	9746540	2695	2695	2695	2695	0
626	20240404	091900	9746540	2695	2695	2695	2695	180
627	20240404	091800	9261440	2695	2695	2695	2695	0
628	20240404	091700	9261440	2695	2695	2695	2695	5
629	20240404	091600	9247965	2690	2690	2690	2690	0
630	20240404	091500	9247965	2690	2690	2690	2690	0
631	20240404	091400	9247965	2690	2680	2715	2680	111
632	20240404	091300	8947155	2680	2680	2680	2680	1
633	20240404	091200	8944475	2685	2685	2685	2685	0
634	20240404	091100	8944475	2685	2685	2685	2685	0
635	20240404	091000	8944475	2685	2685	2690	2685	80
636	20240404	090900	8729670	2680	2680	2680	2680	5
637	20240404	090800	8716270	2675	2685	2685	2670	375
638	20240404	090700	7712110	2690	2675	2690	2675	198
639	20240404	090600	7180380	2670	2675	2675	2670	711
640	20240404	090500	5281995	2670	2670	2670	2670	0
641	20240404	090400	5281995	2670	2670	2670	2670	0
642	20240404	090300	5281995	2670	2685	2685	2670	235
643	20240404	090200	4654140	2670	2670	2670	2670	0
644	20240404	090100	4654140	2670	2675	2675	2670	198
645	20240404	090000	4125445	2690	2665	2690	2665	1548