KissMeData/089140/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194200	264169405	4455	4455	4455	4455	502
3	20240401	194100	264169405	4455	4455	4455	4455	0
4	20240401	194000	264169405	4455	4455	4455	4455	0
5	20240401	193900	264169405	4455	4455	4455	4455	0
6	20240401	193800	264169405	4455	4455	4455	4455	0
7	20240401	193700	264169405	4455	4455	4455	4455	0
8	20240401	193600	264169405	4455	4455	4455	4455	0
9	20240401	193500	264169405	4455	4455	4455	4455	0
10	20240401	193400	264169405	4455	4455	4455	4455	0
11	20240401	193300	264169405	4455	4455	4455	4455	0
12	20240401	193200	264169405	4455	4455	4455	4455	0
13	20240401	193100	264169405	4455	4455	4455	4455	0
14	20240401	193000	264169405	4455	4455	4455	4455	0
15	20240401	192900	264169405	4455	4455	4455	4455	0
16	20240401	192800	264169405	4455	4455	4455	4455	0
17	20240401	192700	264169405	4455	4455	4455	4455	0
18	20240401	192600	264169405	4455	4455	4455	4455	0
19	20240401	192500	264169405	4455	4455	4455	4455	0
20	20240401	192400	264169405	4455	4455	4455	4455	0
21	20240401	192300	264169405	4455	4455	4455	4455	0
22	20240401	192200	264169405	4455	4455	4455	4455	0
23	20240401	192100	264169405	4455	4455	4455	4455	0
24	20240401	192000	264169405	4455	4455	4455	4455	0
25	20240401	191900	264169405	4455	4455	4455	4455	0
26	20240401	191800	264169405	4455	4455	4455	4455	0
27	20240401	191700	264169405	4455	4455	4455	4455	0
28	20240401	191600	264169405	4455	4455	4455	4455	0
29	20240401	191500	264169405	4455	4455	4455	4455	0
30	20240401	191400	264169405	4455	4455	4455	4455	0
31	20240401	191300	264169405	4455	4455	4455	4455	0
32	20240401	191200	264169405	4455	4455	4455	4455	502
33	20240401	191100	264169405	4455	4455	4455	4455	0
34	20240401	191000	264169405	4455	4455	4455	4455	0
35	20240401	190900	264169405	4455	4455	4455	4455	0
36	20240401	190800	264169405	4455	4455	4455	4455	0
37	20240401	190700	264169405	4455	4455	4455	4455	0
38	20240401	190600	264169405	4455	4455	4455	4455	0
39	20240401	190500	264169405	4455	4455	4455	4455	0
40	20240401	190400	264169405	4455	4455	4455	4455	0
41	20240401	190300	264169405	4455	4455	4455	4455	0
42	20240401	190200	264169405	4455	4455	4455	4455	0
43	20240401	190100	264169405	4455	4455	4455	4455	0
44	20240401	190000	264169405	4455	4455	4455	4455	0
45	20240401	185900	264169405	4455	4455	4455	4455	0
46	20240401	185800	264169405	4455	4455	4455	4455	0
47	20240401	185700	264169405	4455	4455	4455	4455	0
48	20240401	185600	264169405	4455	4455	4455	4455	0
49	20240401	185500	264169405	4455	4455	4455	4455	0
50	20240401	185400	264169405	4455	4455	4455	4455	0
51	20240401	185300	264169405	4455	4455	4455	4455	0
52	20240401	185200	264169405	4455	4455	4455	4455	0
53	20240401	185100	264169405	4455	4455	4455	4455	0
54	20240401	185000	264169405	4455	4455	4455	4455	0
55	20240401	184900	264169405	4455	4455	4455	4455	0
56	20240401	184800	264169405	4455	4455	4455	4455	0
57	20240401	184700	264169405	4455	4455	4455	4455	0
58	20240401	184600	264169405	4455	4455	4455	4455	0
59	20240401	184500	264169405	4455	4455	4455	4455	0
60	20240401	184400	264169405	4455	4455	4455	4455	0
61	20240401	184300	264169405	4455	4455	4455	4455	0
62	20240401	184200	264169405	4455	4455	4455	4455	502
63	20240401	184100	264169405	4455	4455	4455	4455	0
64	20240401	184000	264169405	4455	4455	4455	4455	0
65	20240401	183900	264169405	4455	4455	4455	4455	0
66	20240401	183800	264169405	4455	4455	4455	4455	0
67	20240401	183700	264169405	4455	4455	4455	4455	0
68	20240401	183600	264169405	4455	4455	4455	4455	0
69	20240401	183500	264169405	4455	4455	4455	4455	0
70	20240401	183400	264169405	4455	4455	4455	4455	0
71	20240401	183300	264169405	4455	4455	4455	4455	0
72	20240401	183200	264169405	4455	4455	4455	4455	0
73	20240401	183100	264169405	4455	4455	4455	4455	0
74	20240401	183000	264169405	4455	4455	4455	4455	0
75	20240401	182900	264169405	4455	4455	4455	4455	0
76	20240401	182800	264169405	4455	4455	4455	4455	0
77	20240401	182700	264169405	4455	4455	4455	4455	0
78	20240401	182600	264169405	4455	4455	4455	4455	0
79	20240401	182500	264169405	4455	4455	4455	4455	0
80	20240401	182400	264169405	4455	4455	4455	4455	0
81	20240401	182300	264169405	4455	4455	4455	4455	0
82	20240401	182200	264169405	4455	4455	4455	4455	0
83	20240401	182100	264169405	4455	4455	4455	4455	0
84	20240401	182000	264169405	4455	4455	4455	4455	0
85	20240401	181900	264169405	4455	4455	4455	4455	0
86	20240401	181800	264169405	4455	4455	4455	4455	0
87	20240401	181700	264169405	4455	4455	4455	4455	0
88	20240401	181600	264169405	4455	4455	4455	4455	0
89	20240401	181500	264169405	4455	4455	4455	4455	0
90	20240401	181400	264169405	4455	4455	4455	4455	0
91	20240401	181300	264169405	4455	4455	4455	4455	0
92	20240401	181200	264169405	4455	4455	4455	4455	502
93	20240401	181100	264169405	4455	4455	4455	4455	0
94	20240401	181000	264169405	4455	4455	4455	4455	0
95	20240401	180900	264169405	4455	4455	4455	4455	0
96	20240401	180800	264169405	4455	4455	4455	4455	0
97	20240401	180700	264169405	4455	4455	4455	4455	0
98	20240401	180600	264169405	4455	4455	4455	4455	0
99	20240401	180500	264169405	4455	4455	4455	4455	0
100	20240401	180400	264169405	4455	4455	4455	4455	0
101	20240401	180300	264169405	4455	4455	4455	4455	0
102	20240401	180200	264169405	4455	4455	4455	4455	0
103	20240401	180100	264169405	4455	4455	4455	4455	0
104	20240401	180000	264169405	4455	4455	4455	4455	0
105	20240401	175900	264169405	4455	4455	4455	4455	0
106	20240401	175800	264169405	4455	4455	4455	4455	0
107	20240401	175700	264169405	4455	4455	4455	4455	0
108	20240401	175600	264169405	4455	4455	4455	4455	0
109	20240401	175500	264169405	4455	4455	4455	4455	0
110	20240401	175400	264169405	4455	4455	4455	4455	0
111	20240401	175300	264169405	4455	4455	4455	4455	0
112	20240401	175200	264169405	4455	4455	4455	4455	0
113	20240401	175100	264169405	4455	4455	4455	4455	0
114	20240401	175000	264169405	4455	4455	4455	4455	0
115	20240401	174900	264169405	4455	4455	4455	4455	0
116	20240401	174800	264169405	4455	4455	4455	4455	0
117	20240401	174700	264169405	4455	4455	4455	4455	0
118	20240401	174600	264169405	4455	4455	4455	4455	0
119	20240401	174500	264169405	4455	4455	4455	4455	0
120	20240401	174400	264169405	4455	4455	4455	4455	0
121	20240401	174300	264169405	4455	4455	4455	4455	0
122	20240401	174200	264169405	4455	4455	4455	4455	502
123	20240401	174100	264169405	4455	4455	4455	4455	0
124	20240401	174000	264169405	4455	4455	4455	4455	0
125	20240401	173900	264169405	4455	4455	4455	4455	0
126	20240401	173800	264169405	4455	4455	4455	4455	0
127	20240401	173700	264169405	4455	4455	4455	4455	0
128	20240401	173600	264169405	4455	4455	4455	4455	0
129	20240401	173500	264169405	4455	4455	4455	4455	0
130	20240401	173400	264169405	4455	4455	4455	4455	0
131	20240401	173300	264169405	4455	4455	4455	4455	0
132	20240401	173200	264169405	4455	4455	4455	4455	0
133	20240401	173100	264169405	4455	4455	4455	4455	0
134	20240401	173000	264169405	4455	4455	4455	4455	0
135	20240401	172900	264169405	4455	4455	4455	4455	0
136	20240401	172800	264169405	4455	4455	4455	4455	0
137	20240401	172700	264169405	4455	4455	4455	4455	0
138	20240401	172600	264169405	4455	4455	4455	4455	0
139	20240401	172500	264169405	4455	4455	4455	4455	0
140	20240401	172400	264169405	4455	4455	4455	4455	0
141	20240401	172300	264169405	4455	4455	4455	4455	0
142	20240401	172200	264169405	4455	4455	4455	4455	0
143	20240401	172100	264169405	4455	4455	4455	4455	0
144	20240401	172000	264169405	4455	4455	4455	4455	0
145	20240401	171900	264169405	4455	4455	4455	4455	0
146	20240401	171800	264169405	4455	4455	4455	4455	0
147	20240401	171700	264169405	4455	4455	4455	4455	0
148	20240401	171600	264169405	4455	4455	4455	4455	0
149	20240401	171500	264169405	4455	4455	4455	4455	0
150	20240401	171400	264169405	4455	4455	4455	4455	0
151	20240401	171300	264169405	4455	4455	4455	4455	0
152	20240401	171200	264169405	4455	4455	4455	4455	502
153	20240401	171100	264169405	4455	4455	4455	4455	0
154	20240401	171000	264169405	4455	4455	4455	4455	0
155	20240401	170900	264169405	4455	4455	4455	4455	0
156	20240401	170800	264169405	4455	4455	4455	4455	0
157	20240401	170700	264169405	4455	4455	4455	4455	0
158	20240401	170600	264169405	4455	4455	4455	4455	0
159	20240401	170500	264169405	4455	4455	4455	4455	0
160	20240401	170400	264169405	4455	4455	4455	4455	0
161	20240401	170300	264169405	4455	4455	4455	4455	0
162	20240401	170200	264169405	4455	4455	4455	4455	0
163	20240401	170100	264169405	4455	4455	4455	4455	0
164	20240401	170000	264169405	4455	4455	4455	4455	0
165	20240401	165900	264169405	4455	4455	4455	4455	0
166	20240401	165800	264169405	4455	4455	4455	4455	0
167	20240401	165700	264169405	4455	4455	4455	4455	0
168	20240401	165600	264169405	4455	4455	4455	4455	0
169	20240401	165500	264169405	4455	4455	4455	4455	0
170	20240401	165400	264169405	4455	4455	4455	4455	0
171	20240401	165300	264169405	4455	4455	4455	4455	0
172	20240401	165200	264169405	4455	4455	4455	4455	0
173	20240401	165100	264169405	4455	4455	4455	4455	0
174	20240401	165000	264169405	4455	4455	4455	4455	0
175	20240401	164900	264169405	4455	4455	4455	4455	0
176	20240401	164800	264169405	4455	4455	4455	4455	0
177	20240401	164700	264169405	4455	4455	4455	4455	0
178	20240401	164600	264169405	4455	4455	4455	4455	0
179	20240401	164500	264169405	4455	4455	4455	4455	0
180	20240401	164400	264169405	4455	4455	4455	4455	0
181	20240401	164300	264169405	4455	4455	4455	4455	0
182	20240401	164200	264169405	4455	4455	4455	4455	502
183	20240401	164100	264169405	4455	4455	4455	4455	0
184	20240401	164000	264169405	4455	4455	4455	4455	0
185	20240401	163900	264169405	4455	4455	4455	4455	0
186	20240401	163800	264169405	4455	4455	4455	4455	0
187	20240401	163700	264169405	4455	4455	4455	4455	0
188	20240401	163600	264169405	4455	4455	4455	4455	0
189	20240401	163500	264169405	4455	4455	4455	4455	0
190	20240401	163400	264169405	4455	4455	4455	4455	0
191	20240401	163300	264169405	4455	4455	4455	4455	0
192	20240401	163200	264169405	4455	4455	4455	4455	0
193	20240401	163100	264169405	4455	4455	4455	4455	0
194	20240401	163000	264169405	4455	4455	4455	4455	0
195	20240401	162900	264169405	4455	4455	4455	4455	0
196	20240401	162800	264169405	4455	4455	4455	4455	0
197	20240401	162700	264169405	4455	4455	4455	4455	0
198	20240401	162600	264169405	4455	4455	4455	4455	0
199	20240401	162500	264169405	4455	4455	4455	4455	0
200	20240401	162400	264169405	4455	4455	4455	4455	0
201	20240401	162300	264169405	4455	4455	4455	4455	0
202	20240401	162200	264169405	4455	4455	4455	4455	0
203	20240401	162100	264169405	4455	4455	4455	4455	0
204	20240401	162000	264169405	4455	4455	4455	4455	0
205	20240401	161900	264169405	4455	4455	4455	4455	0
206	20240401	161800	264169405	4455	4455	4455	4455	0
207	20240401	161700	264169405	4455	4455	4455	4455	0
208	20240401	161600	264169405	4455	4455	4455	4455	0
209	20240401	161500	264169405	4455	4455	4455	4455	0
210	20240401	161400	264169405	4455	4455	4455	4455	0
211	20240401	161300	264169405	4455	4455	4455	4455	0
212	20240401	161200	264169405	4455	4455	4455	4455	502
213	20240401	161100	264169405	4455	4455	4455	4455	0
214	20240401	161000	264169405	4455	4455	4455	4455	0
215	20240401	160900	264169405	4455	4455	4455	4455	0
216	20240401	160800	264169405	4455	4455	4455	4455	0
217	20240401	160700	264169405	4455	4455	4455	4455	0
218	20240401	160600	264169405	4455	4455	4455	4455	0
219	20240401	160500	264169405	4455	4455	4455	4455	0
220	20240401	160400	264169405	4455	4455	4455	4455	0
221	20240401	160300	264169405	4455	4455	4455	4455	0
222	20240401	160200	264169405	4455	4455	4455	4455	0
223	20240401	160100	264169405	4455	4455	4455	4455	0
224	20240401	160000	264169405	4455	4455	4455	4455	0
225	20240401	155900	264169405	4455	4455	4455	4455	0
226	20240401	155800	264169405	4455	4455	4455	4455	0
227	20240401	155700	264169405	4455	4455	4455	4455	0
228	20240401	155600	264169405	4455	4455	4455	4455	0
229	20240401	155500	264169405	4455	4455	4455	4455	0
230	20240401	155400	264169405	4455	4455	4455	4455	0
231	20240401	155300	264169405	4455	4455	4455	4455	0
232	20240401	155200	264169405	4455	4455	4455	4455	0
233	20240401	155100	264169405	4455	4455	4455	4455	0
234	20240401	155000	264169405	4455	4455	4455	4455	0
235	20240401	154900	264169405	4455	4455	4455	4455	0
236	20240401	154800	264169405	4455	4455	4455	4455	0
237	20240401	154700	264169405	4455	4455	4455	4455	0
238	20240401	154600	264169405	4455	4455	4455	4455	0
239	20240401	154500	264169405	4455	4455	4455	4455	0
240	20240401	154400	264169405	4455	4455	4455	4455	0
241	20240401	154300	264169405	4455	4455	4455	4455	0
242	20240401	154200	264169405	4455	4455	4455	4455	502
243	20240401	154100	264169405	4455	4455	4455	4455	0
244	20240401	154000	264169405	4455	4455	4455	4455	0
245	20240401	153900	264169405	4455	4455	4455	4455	0
246	20240401	153800	264169405	4455	4455	4455	4455	0
247	20240401	153700	264169405	4455	4455	4455	4455	0
248	20240401	153600	264169405	4455	4455	4455	4455	0
249	20240401	153500	264169405	4455	4455	4455	4455	0
250	20240401	153400	264169405	4455	4455	4455	4455	0
251	20240401	153300	264169405	4455	4455	4455	4455	0
252	20240401	153200	264169405	4455	4455	4455	4455	0
253	20240401	153100	264169405	4455	4455	4455	4455	0
254	20240401	153000	264169405	4455	4455	4455	4455	502
255	20240401	152900	261932995	4510	4510	4510	4510	0
256	20240401	152800	261932995	4510	4510	4510	4510	0
257	20240401	152700	261932995	4510	4510	4510	4510	0
258	20240401	152600	261932995	4510	4510	4510	4510	0
259	20240401	152500	261932995	4510	4510	4510	4510	0
260	20240401	152400	261932995	4510	4510	4510	4510	0
261	20240401	152300	261932995	4510	4510	4510	4510	0
262	20240401	152200	261932995	4510	4510	4510	4510	0
263	20240401	152100	261932995	4510	4510	4510	4510	0
264	20240401	152000	261932995	4510	4510	4510	4510	0
265	20240401	151900	261932995	4510	4510	4510	4510	0
266	20240401	151800	261932995	4510	4510	4510	4510	3
267	20240401	151700	261919465	4510	4510	4510	4510	1
268	20240401	151600	261914955	4510	4510	4510	4510	0
269	20240401	151500	261914955	4510	4510	4510	4510	0
270	20240401	151400	261914955	4510	4510	4510	4510	122
271	20240401	151300	261364735	4510	4510	4510	4510	0
272	20240401	151200	261364735	4510	4510	4510	4510	23
273	20240401	151100	261261005	4510	4510	4510	4510	5
274	20240401	151000	261238455	4485	4485	4485	4485	65
275	20240401	150900	260946930	4485	4510	4510	4485	929
276	20240401	150800	256769670	4510	4510	4510	4510	119
277	20240401	150700	256232980	4510	4515	4515	4510	165
278	20240401	150600	255488560	4520	4520	4520	4520	0
279	20240401	150500	255488560	4520	4520	4520	4520	0
280	20240401	150400	255488560	4520	4520	4520	4520	0
281	20240401	150300	255488560	4520	4520	4520	4520	113
282	20240401	150200	254977800	4515	4515	4515	4515	0
283	20240401	150100	254977800	4515	4515	4515	4515	56
284	20240401	150000	254724960	4515	4520	4520	4515	1079
285	20240401	145900	249850880	4515	4515	4515	4515	100
286	20240401	145800	249399380	4515	4515	4515	4515	2
287	20240401	145700	249390350	4515	4515	4515	4515	752
288	20240401	145600	245995070	4510	4505	4510	4505	303
289	20240401	145500	244628550	4505	4500	4505	4500	159
290	20240401	145400	243912420	4500	4500	4500	4500	129
291	20240401	145300	243331920	4495	4495	4495	4495	20
292	20240401	145200	243242020	4500	4500	4500	4500	0
293	20240401	145100	243242020	4500	4500	4500	4500	24
294	20240401	145000	243134020	4495	4495	4495	4495	0
295	20240401	144900	243134020	4495	4495	4495	4495	16
296	20240401	144800	243062100	4495	4495	4495	4495	0
297	20240401	144700	243062100	4495	4490	4495	4490	209
298	20240401	144600	242122650	4490	4490	4490	4490	0
299	20240401	144500	242122650	4490	4490	4490	4490	0
300	20240401	144400	242122650	4490	4490	4490	4490	0
301	20240401	144300	242122650	4490	4490	4490	4490	0
302	20240401	144200	242122650	4490	4490	4490	4490	1
303	20240401	144100	242118160	4485	4485	4485	4485	0
304	20240401	144000	242118160	4485	4485	4485	4485	0
305	20240401	143900	242118160	4485	4485	4485	4485	0
306	20240401	143800	242118160	4485	4485	4485	4485	1
307	20240401	143700	242113675	4495	4495	4495	4495	0
308	20240401	143600	242113675	4495	4495	4495	4495	0
309	20240401	143500	242113675	4495	4495	4495	4495	24
310	20240401	143400	242005795	4485	4485	4485	4485	0
311	20240401	143300	242005795	4485	4485	4485	4485	0
312	20240401	143200	242005795	4485	4485	4485	4485	0
313	20240401	143100	242005795	4485	4485	4485	4485	10
314	20240401	143000	241960945	4485	4485	4485	4485	0
315	20240401	142900	241960945	4485	4490	4490	4485	12
316	20240401	142800	241907115	4500	4500	4500	4500	0
317	20240401	142700	241907115	4500	4500	4500	4500	0
318	20240401	142600	241907115	4500	4500	4500	4500	0
319	20240401	142500	241907115	4500	4500	4500	4500	0
320	20240401	142400	241907115	4500	4500	4500	4500	0
321	20240401	142300	241907115	4500	4500	4500	4500	0
322	20240401	142200	241907115	4500	4500	4500	4500	0
323	20240401	142100	241907115	4500	4500	4500	4500	0
324	20240401	142000	241907115	4500	4500	4500	4500	3
325	20240401	141900	241893615	4505	4505	4505	4505	24
326	20240401	141800	241785495	4505	4505	4505	4505	0
327	20240401	141700	241785495	4505	4505	4505	4505	0
328	20240401	141600	241785495	4505	4505	4505	4505	0
329	20240401	141500	241785495	4505	4505	4505	4505	7
330	20240401	141400	241753960	4505	4485	4505	4485	52
331	20240401	141300	241519820	4480	4480	4480	4480	0
332	20240401	141200	241519820	4480	4480	4480	4480	0
333	20240401	141100	241519820	4480	4480	4480	4480	10
334	20240401	141000	241475020	4480	4480	4480	4480	100
335	20240401	140900	241027020	4480	4480	4480	4480	0
336	20240401	140800	241027020	4480	4480	4480	4480	550
337	20240401	140700	238563020	4480	4480	4480	4480	0
338	20240401	140600	238563020	4480	4480	4480	4480	0
339	20240401	140500	238563020	4480	4480	4480	4480	0
340	20240401	140400	238563020	4480	4480	4480	4480	54
341	20240401	140300	238321100	4485	4505	4505	4485	980
342	20240401	140200	233919205	4510	4510	4510	4510	10
343	20240401	140100	233874105	4510	4510	4510	4510	0
344	20240401	140000	233874105	4510	4510	4510	4510	10
345	20240401	135900	233829005	4515	4515	4515	4515	0
346	20240401	135800	233829005	4515	4515	4515	4515	0
347	20240401	135700	233829005	4515	4515	4515	4515	6
348	20240401	135600	233801915	4515	4515	4515	4515	7
349	20240401	135500	233770310	4500	4500	4500	4500	0
350	20240401	135400	233770310	4500	4500	4500	4500	5
351	20240401	135300	233747810	4500	4500	4500	4500	500
352	20240401	135200	231497810	4500	4500	4500	4500	8
353	20240401	135100	231461810	4515	4515	4515	4515	22
354	20240401	135000	231362480	4510	4510	4510	4510	87
355	20240401	134900	230970110	4510	4510	4510	4510	126
356	20240401	134800	230401850	4515	4515	4515	4515	0
357	20240401	134700	230401850	4515	4515	4515	4515	24
358	20240401	134600	230293490	4515	4515	4515	4515	0
359	20240401	134500	230293490	4515	4515	4515	4515	0
360	20240401	134400	230293490	4515	4515	4515	4515	22
361	20240401	134300	230194160	4495	4495	4495	4495	0
362	20240401	134200	230194160	4495	4495	4495	4495	0
363	20240401	134100	230194160	4495	4495	4495	4495	0
364	20240401	134000	230194160	4495	4495	4495	4495	0
365	20240401	133900	230194160	4495	4495	4495	4495	0
366	20240401	133800	230194160	4495	4495	4495	4495	0
367	20240401	133700	230194160	4495	4495	4495	4495	2
368	20240401	133600	230185170	4515	4515	4515	4515	0
369	20240401	133500	230185170	4515	4515	4515	4515	0
370	20240401	133400	230185170	4515	4515	4515	4515	1
371	20240401	133300	230180655	4515	4515	4515	4515	0
372	20240401	133200	230180655	4515	4515	4515	4515	0
373	20240401	133100	230180655	4515	4515	4515	4515	24
374	20240401	133000	230072295	4495	4495	4495	4495	200
375	20240401	132900	229173295	4495	4495	4495	4495	0
376	20240401	132800	229173295	4495	4495	4495	4495	0
377	20240401	132700	229173295	4495	4495	4495	4495	0
378	20240401	132600	229173295	4495	4495	4495	4495	0
379	20240401	132500	229173295	4495	4495	4495	4495	0
380	20240401	132400	229173295	4495	4495	4495	4495	0
381	20240401	132300	229173295	4495	4495	4495	4495	0
382	20240401	132200	229173295	4495	4495	4495	4495	0
383	20240401	132100	229173295	4495	4495	4495	4495	600
384	20240401	132000	226476295	4495	4495	4495	4495	0
385	20240401	131900	226476295	4495	4495	4495	4495	0
386	20240401	131800	226476295	4495	4495	4495	4495	0
387	20240401	131700	226476295	4495	4495	4495	4495	0
388	20240401	131600	226476295	4495	4495	4495	4495	45
389	20240401	131500	226274020	4520	4520	4520	4520	24
390	20240401	131400	226165540	4520	4520	4520	4520	0
391	20240401	131300	226165540	4520	4520	4520	4520	0
392	20240401	131200	226165540	4520	4520	4520	4520	0
393	20240401	131100	226165540	4520	4520	4520	4520	0
394	20240401	131000	226165540	4520	4520	4520	4520	1
395	20240401	130900	226161020	4515	4515	4515	4515	97
396	20240401	130800	225723065	4510	4505	4510	4505	878
397	20240401	130700	221763785	4495	4495	4495	4495	0
398	20240401	130600	221763785	4495	4495	4495	4495	85
399	20240401	130500	221381710	4505	4505	4505	4505	40
400	20240401	130400	221201510	4505	4505	4505	4505	300
401	20240401	130300	219850010	4505	4505	4505	4505	10
402	20240401	130200	219804960	4505	4505	4505	4505	30
403	20240401	130100	219669810	4505	4505	4505	4505	1041
404	20240401	130000	214980105	4485	4485	4485	4485	0
405	20240401	125900	214980105	4485	4505	4505	4485	35
406	20240401	125800	214822650	4505	4505	4505	4505	0
407	20240401	125700	214822650	4505	4505	4505	4505	111
408	20240401	125600	214322595	4500	4500	4500	4500	0
409	20240401	125500	214322595	4500	4500	4500	4500	0
410	20240401	125400	214322595	4500	4500	4500	4500	59
411	20240401	125300	214057095	4500	4500	4500	4500	47
412	20240401	125200	213845595	4500	4500	4500	4500	1
413	20240401	125100	213841095	4500	4500	4500	4500	0
414	20240401	125000	213841095	4500	4500	4500	4500	30
415	20240401	124900	213706095	4505	4505	4505	4505	0
416	20240401	124800	213706095	4505	4505	4505	4505	0
417	20240401	124700	213706095	4505	4505	4505	4505	0
418	20240401	124600	213706095	4505	4505	4505	4505	0
419	20240401	124500	213706095	4505	4505	4505	4505	0
420	20240401	124400	213706095	4505	4505	4505	4505	0
421	20240401	124300	213706095	4505	4505	4505	4505	24
422	20240401	124200	213597975	4505	4505	4505	4505	0
423	20240401	124100	213597975	4505	4500	4505	4500	758
424	20240401	124000	210183685	4505	4505	4505	4505	0
425	20240401	123900	210183685	4505	4505	4505	4505	0
426	20240401	123800	210183685	4505	4505	4505	4505	0
427	20240401	123700	210183685	4505	4500	4505	4500	1370
428	20240401	123600	204017935	4495	4495	4495	4495	1014
429	20240401	123500	199460005	4490	4490	4490	4490	181
430	20240401	123400	198647315	4485	4485	4485	4485	40
431	20240401	123300	198467915	4495	4495	4495	4495	0
432	20240401	123200	198467915	4495	4495	4495	4495	0
433	20240401	123100	198467915	4495	4495	4495	4495	0
434	20240401	123000	198467915	4495	4495	4495	4495	0
435	20240401	122900	198467915	4495	4495	4495	4495	0
436	20240401	122800	198467915	4495	4495	4495	4495	0
437	20240401	122700	198467915	4495	4495	4495	4495	24
438	20240401	122600	198360035	4480	4480	4480	4480	0
439	20240401	122500	198360035	4480	4480	4480	4480	8
440	20240401	122400	198324195	4490	4485	4490	4485	304
441	20240401	122300	196960570	4490	4490	4490	4490	0
442	20240401	122200	196960570	4490	4490	4490	4490	66
443	20240401	122100	196664230	4480	4480	4480	4480	0
444	20240401	122000	196664230	4480	4480	4480	4480	0
445	20240401	121900	196664230	4480	4480	4480	4480	5
446	20240401	121800	196641830	4480	4480	4480	4480	10
447	20240401	121700	196597030	4480	4480	4480	4480	80
448	20240401	121600	196238630	4480	4480	4480	4480	0
449	20240401	121500	196238630	4480	4480	4480	4480	0
450	20240401	121400	196238630	4480	4480	4480	4480	0
451	20240401	121300	196238630	4480	4480	4480	4480	1
452	20240401	121200	196234150	4495	4495	4495	4495	0
453	20240401	121100	196234150	4495	4495	4495	4495	24
454	20240401	121000	196126270	4495	4495	4495	4495	0
455	20240401	120900	196126270	4495	4495	4495	4495	19
456	20240401	120800	196040865	4495	4495	4495	4495	0
457	20240401	120700	196040865	4495	4495	4495	4495	0
458	20240401	120600	196040865	4495	4495	4495	4495	0
459	20240401	120500	196040865	4495	4495	4495	4495	0
460	20240401	120400	196040865	4495	4495	4495	4495	52
461	20240401	120300	195807125	4500	4500	4500	4500	0
462	20240401	120200	195807125	4500	4500	4500	4500	0
463	20240401	120100	195807125	4500	4500	4500	4500	50
464	20240401	120000	195582125	4505	4505	4505	4505	0
465	20240401	115900	195582125	4505	4505	4505	4505	0
466	20240401	115800	195582125	4505	4480	4505	4480	51
467	20240401	115700	195353620	4480	4480	4480	4480	0
468	20240401	115600	195353620	4480	4495	4500	4480	401
469	20240401	115500	193550140	4495	4495	4495	4495	659
470	20240401	115400	190587935	4490	4490	4490	4490	100
471	20240401	115300	190138935	4475	4475	4475	4475	30
472	20240401	115200	190004685	4495	4495	4495	4495	0
473	20240401	115100	190004685	4495	4495	4495	4495	0
474	20240401	115000	190004685	4495	4495	4495	4495	0
475	20240401	114900	190004685	4495	4495	4495	4495	0
476	20240401	114800	190004685	4495	4495	4495	4495	0
477	20240401	114700	190004685	4495	4495	4495	4495	0
478	20240401	114600	190004685	4495	4495	4495	4495	2
479	20240401	114500	189995695	4495	4475	4495	4475	458
480	20240401	114400	187941585	4485	4485	4485	4485	56
481	20240401	114300	187690425	4490	4490	4490	4490	0
482	20240401	114200	187690425	4490	4490	4490	4490	0
483	20240401	114100	187690425	4490	4490	4490	4490	0
484	20240401	114000	187690425	4490	4490	4490	4490	0
485	20240401	113900	187690425	4490	4490	4490	4490	24
486	20240401	113800	187582665	4490	4490	4490	4490	0
487	20240401	113700	187582665	4490	4490	4490	4490	20
488	20240401	113600	187492865	4490	4485	4490	4485	52
489	20240401	113500	187259410	4480	4480	4480	4480	0
490	20240401	113400	187259410	4480	4480	4480	4480	0
491	20240401	113300	187259410	4480	4480	4480	4480	21
492	20240401	113200	187165330	4455	4455	4455	4455	0
493	20240401	113100	187165330	4455	4455	4455	4455	0
494	20240401	113000	187165330	4455	4455	4455	4455	0
495	20240401	112900	187165330	4455	4455	4455	4455	0
496	20240401	112800	187165330	4455	4455	4455	4455	0
497	20240401	112700	187165330	4455	4455	4455	4455	0
498	20240401	112600	187165330	4455	4455	4455	4455	1
499	20240401	112500	187160875	4475	4475	4475	4475	0
500	20240401	112400	187160875	4475	4475	4475	4475	0
501	20240401	112300	187160875	4475	4475	4475	4475	35
502	20240401	112200	187004250	4455	4455	4455	4455	0
503	20240401	112100	187004250	4455	4455	4455	4455	0
504	20240401	112000	187004250	4455	4455	4455	4455	0
505	20240401	111900	187004250	4455	4455	4455	4455	0
506	20240401	111800	187004250	4455	4455	4455	4455	0
507	20240401	111700	187004250	4455	4455	4455	4455	0
508	20240401	111600	187004250	4455	4455	4455	4455	0
509	20240401	111500	187004250	4455	4455	4455	4455	1
510	20240401	111400	186999795	4445	4445	4445	4445	0
511	20240401	111300	186999795	4445	4445	4445	4445	0
512	20240401	111200	186999795	4445	4445	4445	4445	0
513	20240401	111100	186999795	4445	4445	4445	4445	0
514	20240401	111000	186999795	4445	4460	4460	4445	1000
515	20240401	110900	182552365	4460	4460	4460	4460	1
516	20240401	110800	182547905	4490	4490	4490	4490	0
517	20240401	110700	182547905	4490	4490	4490	4490	24
518	20240401	110600	182440145	4460	4460	4460	4460	0
519	20240401	110500	182440145	4460	4460	4460	4460	0
520	20240401	110400	182440145	4460	4460	4460	4460	0
521	20240401	110300	182440145	4460	4460	4460	4460	33
522	20240401	110200	182292965	4460	4470	4470	4460	100
523	20240401	110100	181846865	4470	4470	4470	4470	0
524	20240401	110000	181846865	4470	4475	4475	4470	163
525	20240401	105900	181117720	4475	4475	4475	4475	0
526	20240401	105800	181117720	4475	4475	4475	4475	1
527	20240401	105700	181113245	4475	4475	4475	4475	5
528	20240401	105600	181090870	4475	4475	4475	4475	84
529	20240401	105500	180714970	4470	4475	4475	4470	570
530	20240401	105400	178165950	4475	4475	4475	4475	0
531	20240401	105300	178165950	4475	4475	4475	4475	0
532	20240401	105200	178165950	4475	4475	4475	4475	1
533	20240401	105100	178161475	4505	4505	4505	4505	74
534	20240401	105000	177828105	4480	4480	4480	4480	166
535	20240401	104900	177084425	4475	4475	4475	4475	4
536	20240401	104800	177066525	4505	4505	4505	4505	50
537	20240401	104700	176841275	4505	4505	4505	4505	701
538	20240401	104600	173683270	4475	4475	4475	4475	1
539	20240401	104500	173678795	4510	4505	4510	4505	1421
540	20240401	104400	167270585	4510	4495	4510	4475	1497
541	20240401	104300	160532760	4500	4500	4500	4500	40
542	20240401	104200	160352760	4500	4500	4500	4500	301
543	20240401	104100	158998260	4460	4460	4505	4460	580
544	20240401	104000	156388685	4495	4495	4495	4495	100
545	20240401	103900	155939185	4495	4470	4495	4470	3687
546	20240401	103800	139442605	4455	4455	4455	4455	10
547	20240401	103700	139398055	4455	4455	4455	4455	1000
548	20240401	103600	134943055	4455	4455	4455	4455	0
549	20240401	103500	134943055	4455	4465	4470	4455	25
550	20240401	103400	134831325	4460	4460	4460	4460	200
551	20240401	103300	133939325	4460	4460	4460	4460	0
552	20240401	103200	133939325	4460	4460	4460	4460	0
553	20240401	103100	133939325	4460	4460	4460	4460	248
554	20240401	103000	132833245	4460	4460	4460	4460	0
555	20240401	102900	132833245	4460	4460	4490	4450	2066
556	20240401	102800	123590180	4445	4445	4445	4445	0
557	20240401	102700	123590180	4445	4460	4460	4445	32
558	20240401	102600	123447910	4445	4450	4450	4445	422
559	20240401	102500	121571260	4450	4450	4450	4450	130
560	20240401	102400	120992760	4430	4430	4430	4430	50
561	20240401	102300	120771260	4430	4430	4430	4430	1
562	20240401	102200	120766830	4450	4450	4450	4450	0
563	20240401	102100	120766830	4450	4450	4450	4450	0
564	20240401	102000	120766830	4450	4450	4450	4450	0
565	20240401	101900	120766830	4450	4450	4450	4450	24
566	20240401	101800	120660030	4430	4450	4450	4430	2
567	20240401	101700	120651150	4450	4450	4450	4450	0
568	20240401	101600	120651150	4450	4450	4450	4450	0
569	20240401	101500	120651150	4450	4450	4450	4450	7
570	20240401	101400	120620000	4450	4450	4450	4450	0
571	20240401	101300	120620000	4450	4450	4450	4450	1
572	20240401	101200	120615550	4430	4430	4430	4430	1
573	20240401	101100	120611120	4450	4450	4450	4450	1
574	20240401	101000	120606670	4465	4465	4465	4465	0
575	20240401	100900	120606670	4465	4460	4465	4460	301
576	20240401	100800	119262710	4430	4430	4430	4430	0
577	20240401	100700	119262710	4430	4430	4430	4430	1
578	20240401	100600	119258280	4465	4465	4465	4465	0
579	20240401	100500	119258280	4465	4465	4465	4465	0
580	20240401	100400	119258280	4465	4465	4465	4465	0
581	20240401	100300	119258280	4465	4460	4465	4460	25
582	20240401	100200	119146760	4460	4460	4460	4460	3
583	20240401	100100	119133380	4450	4450	4450	4425	94
584	20240401	100000	118715105	4450	4450	4450	4450	2
585	20240401	095900	118706205	4450	4450	4450	4450	1
586	20240401	095800	118701755	4450	4450	4450	4450	1
587	20240401	095700	118697305	4420	4420	4420	4420	74
588	20240401	095600	118370225	4420	4420	4420	4420	0
589	20240401	095500	118370225	4420	4420	4420	4420	1
590	20240401	095400	118365805	4450	4450	4450	4450	0
591	20240401	095300	118365805	4450	4425	4450	4425	508
592	20240401	095200	116117880	4425	4435	4435	4425	2747
593	20240401	095100	103935800	4435	4435	4435	4435	5
594	20240401	095000	103913625	4435	4435	4435	4435	219
595	20240401	094900	102942360	4460	4460	4460	4460	1
596	20240401	094800	102937900	4435	4435	4435	4435	5
597	20240401	094700	102915725	4465	4460	4465	4460	118
598	20240401	094600	102389395	4435	4435	4435	4435	37
599	20240401	094500	102225300	4460	4460	4460	4460	5
600	20240401	094400	102203000	4440	4440	4465	4440	300
601	20240401	094300	100870975	4440	4460	4470	4435	78
602	20240401	094200	100524295	4455	4435	4455	4435	918
603	20240401	094100	96441425	4435	4440	4440	4435	468
604	20240401	094000	94364875	4435	4430	4435	4430	1109
605	20240401	093900	89451500	4430	4430	4430	4415	168
606	20240401	093800	88709585	4430	4415	4430	4415	2129
607	20240401	093700	79310020	4425	4420	4425	4420	464
608	20240401	093600	77257810	4415	4390	4415	4390	1343
609	20240401	093500	71336080	4400	4390	4400	4345	9056
610	20240401	093400	31756865	4385	4385	4385	4385	0
611	20240401	093300	31756865	4385	4385	4385	4385	1
612	20240401	093200	31752480	4395	4395	4395	4395	0
613	20240401	093100	31752480	4395	4395	4395	4395	54
614	20240401	093000	31515150	4375	4380	4380	4375	364
615	20240401	092900	29922395	4380	4385	4385	4380	362
616	20240401	092800	28335790	4415	4415	4415	4410	6
617	20240401	092700	28309315	4415	4385	4415	4385	3
618	20240401	092600	28296100	4380	4380	4380	4380	0
619	20240401	092500	28296100	4380	4380	4380	4380	0
620	20240401	092400	28296100	4380	4380	4380	4380	38
621	20240401	092300	28129660	4415	4415	4415	4415	1
622	20240401	092200	28125245	4370	4385	4385	4370	1005
623	20240401	092100	23727040	4415	4385	4415	4385	137
624	20240401	092000	23122875	4385	4385	4385	4385	0
625	20240401	091900	23122875	4385	4385	4385	4385	23
626	20240401	091800	23022020	4385	4385	4385	4385	23
627	20240401	091700	22921165	4415	4415	4415	4385	528
628	20240401	091600	20605735	4385	4385	4385	4385	1
629	20240401	091500	20601350	4380	4380	4380	4380	24
630	20240401	091400	20496230	4380	4380	4415	4380	26
631	20240401	091300	20382280	4380	4380	4380	4380	316
632	20240401	091200	18998200	4380	4380	4380	4380	42
633	20240401	091100	18814240	4405	4405	4405	4405	12
634	20240401	091000	18761380	4395	4380	4395	4380	1174
635	20240401	090900	13608545	4380	4380	4380	4380	102
636	20240401	090800	13161785	4380	4380	4380	4380	0
637	20240401	090700	13161785	4380	4380	4380	4380	12
638	20240401	090600	13109225	4360	4380	4380	4360	204
639	20240401	090500	12219735	4360	4360	4360	4360	3
640	20240401	090400	12206655	4360	4360	4360	4360	210
641	20240401	090300	11291055	4355	4365	4365	4355	801
642	20240401	090200	7795510	4365	4365	4365	4365	1
643	20240401	090100	7791145	4365	4380	4380	4365	936
644	20240401	090000	3701100	4380	4380	4380	4380	845