KissMeData/020710/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190000	183384155	4385	4385	4385	4385	1368
3	20240405	185900	183384155	4385	4385	4385	4385	0
4	20240405	185800	183384155	4385	4385	4385	4385	0
5	20240405	185700	183384155	4385	4385	4385	4385	0
6	20240405	185600	183384155	4385	4385	4385	4385	0
7	20240405	185500	183384155	4385	4385	4385	4385	0
8	20240405	185400	183384155	4385	4385	4385	4385	0
9	20240405	185300	183384155	4385	4385	4385	4385	0
10	20240405	185200	183384155	4385	4385	4385	4385	0
11	20240405	185100	183384155	4385	4385	4385	4385	0
12	20240405	185000	183384155	4385	4385	4385	4385	0
13	20240405	184900	183384155	4385	4385	4385	4385	0
14	20240405	184800	183384155	4385	4385	4385	4385	0
15	20240405	184700	183384155	4385	4385	4385	4385	0
16	20240405	184600	183384155	4385	4385	4385	4385	0
17	20240405	184500	183384155	4385	4385	4385	4385	0
18	20240405	184400	183384155	4385	4385	4385	4385	0
19	20240405	184300	183384155	4385	4385	4385	4385	0
20	20240405	184200	183384155	4385	4385	4385	4385	0
21	20240405	184100	183384155	4385	4385	4385	4385	0
22	20240405	184000	183384155	4385	4385	4385	4385	0
23	20240405	183900	183384155	4385	4385	4385	4385	0
24	20240405	183800	183384155	4385	4385	4385	4385	0
25	20240405	183700	183384155	4385	4385	4385	4385	0
26	20240405	183600	183384155	4385	4385	4385	4385	0
27	20240405	183500	183384155	4385	4385	4385	4385	0
28	20240405	183400	183384155	4385	4385	4385	4385	0
29	20240405	183300	183384155	4385	4385	4385	4385	0
30	20240405	183200	183384155	4385	4385	4385	4385	0
31	20240405	183100	183384155	4385	4385	4385	4385	0
32	20240405	183000	183384155	4385	4385	4385	4385	1368
33	20240405	182900	183384155	4385	4385	4385	4385	0
34	20240405	182800	183384155	4385	4385	4385	4385	0
35	20240405	182700	183384155	4385	4385	4385	4385	0
36	20240405	182600	183384155	4385	4385	4385	4385	0
37	20240405	182500	183384155	4385	4385	4385	4385	0
38	20240405	182400	183384155	4385	4385	4385	4385	0
39	20240405	182300	183384155	4385	4385	4385	4385	0
40	20240405	182200	183384155	4385	4385	4385	4385	0
41	20240405	182100	183384155	4385	4385	4385	4385	0
42	20240405	182000	183384155	4385	4385	4385	4385	0
43	20240405	181900	183384155	4385	4385	4385	4385	0
44	20240405	181800	183384155	4385	4385	4385	4385	0
45	20240405	181700	183384155	4385	4385	4385	4385	0
46	20240405	181600	183384155	4385	4385	4385	4385	0
47	20240405	181500	183384155	4385	4385	4385	4385	0
48	20240405	181400	183384155	4385	4385	4385	4385	0
49	20240405	181300	183384155	4385	4385	4385	4385	0
50	20240405	181200	183384155	4385	4385	4385	4385	0
51	20240405	181100	183384155	4385	4385	4385	4385	0
52	20240405	181000	183384155	4385	4385	4385	4385	0
53	20240405	180900	183384155	4385	4385	4385	4385	0
54	20240405	180800	183384155	4385	4385	4385	4385	0
55	20240405	180700	183384155	4385	4385	4385	4385	0
56	20240405	180600	183384155	4385	4385	4385	4385	0
57	20240405	180500	183384155	4385	4385	4385	4385	0
58	20240405	180400	183384155	4385	4385	4385	4385	0
59	20240405	180300	183384155	4385	4385	4385	4385	0
60	20240405	180200	183384155	4385	4385	4385	4385	0
61	20240405	180100	183384155	4385	4385	4385	4385	0
62	20240405	180000	183384155	4385	4385	4385	4385	1368
63	20240405	175900	183384155	4385	4385	4385	4385	0
64	20240405	175800	183384155	4385	4385	4385	4385	0
65	20240405	175700	183384155	4385	4385	4385	4385	0
66	20240405	175600	183384155	4385	4385	4385	4385	0
67	20240405	175500	183384155	4385	4385	4385	4385	0
68	20240405	175400	183384155	4385	4385	4385	4385	0
69	20240405	175300	183384155	4385	4385	4385	4385	0
70	20240405	175200	183384155	4385	4385	4385	4385	0
71	20240405	175100	183384155	4385	4385	4385	4385	0
72	20240405	175000	183384155	4385	4385	4385	4385	0
73	20240405	174900	183384155	4385	4385	4385	4385	0
74	20240405	174800	183384155	4385	4385	4385	4385	0
75	20240405	174700	183384155	4385	4385	4385	4385	0
76	20240405	174600	183384155	4385	4385	4385	4385	0
77	20240405	174500	183384155	4385	4385	4385	4385	0
78	20240405	174400	183384155	4385	4385	4385	4385	0
79	20240405	174300	183384155	4385	4385	4385	4385	0
80	20240405	174200	183384155	4385	4385	4385	4385	0
81	20240405	174100	183384155	4385	4385	4385	4385	0
82	20240405	174000	183384155	4385	4385	4385	4385	0
83	20240405	173900	183384155	4385	4385	4385	4385	0
84	20240405	173800	183384155	4385	4385	4385	4385	0
85	20240405	173700	183384155	4385	4385	4385	4385	0
86	20240405	173600	183384155	4385	4385	4385	4385	0
87	20240405	173500	183384155	4385	4385	4385	4385	0
88	20240405	173400	183384155	4385	4385	4385	4385	0
89	20240405	173300	183384155	4385	4385	4385	4385	0
90	20240405	173200	183384155	4385	4385	4385	4385	0
91	20240405	173100	183384155	4385	4385	4385	4385	0
92	20240405	173000	183384155	4385	4385	4385	4385	1368
93	20240405	172900	183384155	4385	4385	4385	4385	0
94	20240405	172800	183384155	4385	4385	4385	4385	0
95	20240405	172700	183384155	4385	4385	4385	4385	0
96	20240405	172600	183384155	4385	4385	4385	4385	0
97	20240405	172500	183384155	4385	4385	4385	4385	0
98	20240405	172400	183384155	4385	4385	4385	4385	0
99	20240405	172300	183384155	4385	4385	4385	4385	0
100	20240405	172200	183384155	4385	4385	4385	4385	0
101	20240405	172100	183384155	4385	4385	4385	4385	0
102	20240405	172000	183384155	4385	4385	4385	4385	0
103	20240405	171900	183384155	4385	4385	4385	4385	0
104	20240405	171800	183384155	4385	4385	4385	4385	0
105	20240405	171700	183384155	4385	4385	4385	4385	0
106	20240405	171600	183384155	4385	4385	4385	4385	0
107	20240405	171500	183384155	4385	4385	4385	4385	0
108	20240405	171400	183384155	4385	4385	4385	4385	0
109	20240405	171300	183384155	4385	4385	4385	4385	0
110	20240405	171200	183384155	4385	4385	4385	4385	0
111	20240405	171100	183384155	4385	4385	4385	4385	0
112	20240405	171000	183384155	4385	4385	4385	4385	0
113	20240405	170900	183384155	4385	4385	4385	4385	0
114	20240405	170800	183384155	4385	4385	4385	4385	0
115	20240405	170700	183384155	4385	4385	4385	4385	0
116	20240405	170600	183384155	4385	4385	4385	4385	0
117	20240405	170500	183384155	4385	4385	4385	4385	0
118	20240405	170400	183384155	4385	4385	4385	4385	0
119	20240405	170300	183384155	4385	4385	4385	4385	0
120	20240405	170200	183384155	4385	4385	4385	4385	0
121	20240405	170100	183384155	4385	4385	4385	4385	0
122	20240405	170000	183384155	4385	4385	4385	4385	1368
123	20240405	165900	183384155	4385	4385	4385	4385	0
124	20240405	165800	183384155	4385	4385	4385	4385	0
125	20240405	165700	183384155	4385	4385	4385	4385	0
126	20240405	165600	183384155	4385	4385	4385	4385	0
127	20240405	165500	183384155	4385	4385	4385	4385	0
128	20240405	165400	183384155	4385	4385	4385	4385	0
129	20240405	165300	183384155	4385	4385	4385	4385	0
130	20240405	165200	183384155	4385	4385	4385	4385	0
131	20240405	165100	183384155	4385	4385	4385	4385	0
132	20240405	165000	183384155	4385	4385	4385	4385	0
133	20240405	164900	183384155	4385	4385	4385	4385	0
134	20240405	164800	183384155	4385	4385	4385	4385	0
135	20240405	164700	183384155	4385	4385	4385	4385	0
136	20240405	164600	183384155	4385	4385	4385	4385	0
137	20240405	164500	183384155	4385	4385	4385	4385	0
138	20240405	164400	183384155	4385	4385	4385	4385	0
139	20240405	164300	183384155	4385	4385	4385	4385	0
140	20240405	164200	183384155	4385	4385	4385	4385	0
141	20240405	164100	183384155	4385	4385	4385	4385	0
142	20240405	164000	183384155	4385	4385	4385	4385	0
143	20240405	163900	183384155	4385	4385	4385	4385	0
144	20240405	163800	183384155	4385	4385	4385	4385	0
145	20240405	163700	183384155	4385	4385	4385	4385	0
146	20240405	163600	183384155	4385	4385	4385	4385	0
147	20240405	163500	183384155	4385	4385	4385	4385	0
148	20240405	163400	183384155	4385	4385	4385	4385	0
149	20240405	163300	183384155	4385	4385	4385	4385	0
150	20240405	163200	183384155	4385	4385	4385	4385	0
151	20240405	163100	183384155	4385	4385	4385	4385	0
152	20240405	163000	183384155	4385	4385	4385	4385	1368
153	20240405	162900	183384155	4385	4385	4385	4385	0
154	20240405	162800	183384155	4385	4385	4385	4385	0
155	20240405	162700	183384155	4385	4385	4385	4385	0
156	20240405	162600	183384155	4385	4385	4385	4385	0
157	20240405	162500	183384155	4385	4385	4385	4385	0
158	20240405	162400	183384155	4385	4385	4385	4385	0
159	20240405	162300	183384155	4385	4385	4385	4385	0
160	20240405	162200	183384155	4385	4385	4385	4385	0
161	20240405	162100	183384155	4385	4385	4385	4385	0
162	20240405	162000	183384155	4385	4385	4385	4385	0
163	20240405	161900	183384155	4385	4385	4385	4385	0
164	20240405	161800	183384155	4385	4385	4385	4385	0
165	20240405	161700	183384155	4385	4385	4385	4385	0
166	20240405	161600	183384155	4385	4385	4385	4385	0
167	20240405	161500	183384155	4385	4385	4385	4385	0
168	20240405	161400	183384155	4385	4385	4385	4385	0
169	20240405	161300	183384155	4385	4385	4385	4385	0
170	20240405	161200	183384155	4385	4385	4385	4385	0
171	20240405	161100	183384155	4385	4385	4385	4385	0
172	20240405	161000	183384155	4385	4385	4385	4385	0
173	20240405	160900	183384155	4385	4385	4385	4385	0
174	20240405	160800	183384155	4385	4385	4385	4385	0
175	20240405	160700	183384155	4385	4385	4385	4385	0
176	20240405	160600	183384155	4385	4385	4385	4385	0
177	20240405	160500	183384155	4385	4385	4385	4385	0
178	20240405	160400	183384155	4385	4385	4385	4385	0
179	20240405	160300	183384155	4385	4385	4385	4385	0
180	20240405	160200	183384155	4385	4385	4385	4385	0
181	20240405	160100	183384155	4385	4385	4385	4385	0
182	20240405	160000	183384155	4385	4385	4385	4385	1368
183	20240405	155900	183384155	4385	4385	4385	4385	0
184	20240405	155800	183384155	4385	4385	4385	4385	0
185	20240405	155700	183384155	4385	4385	4385	4385	0
186	20240405	155600	183384155	4385	4385	4385	4385	0
187	20240405	155500	183384155	4385	4385	4385	4385	0
188	20240405	155400	183384155	4385	4385	4385	4385	0
189	20240405	155300	183384155	4385	4385	4385	4385	0
190	20240405	155200	183384155	4385	4385	4385	4385	0
191	20240405	155100	183384155	4385	4385	4385	4385	0
192	20240405	155000	183384155	4385	4385	4385	4385	0
193	20240405	154900	183384155	4385	4385	4385	4385	0
194	20240405	154800	183384155	4385	4385	4385	4385	0
195	20240405	154700	183384155	4385	4385	4385	4385	0
196	20240405	154600	183384155	4385	4385	4385	4385	0
197	20240405	154500	183384155	4385	4385	4385	4385	0
198	20240405	154400	183384155	4385	4385	4385	4385	0
199	20240405	154300	183384155	4385	4385	4385	4385	0
200	20240405	154200	183384155	4385	4385	4385	4385	0
201	20240405	154100	183384155	4385	4385	4385	4385	0
202	20240405	154000	183384155	4385	4385	4385	4385	0
203	20240405	153900	183384155	4385	4385	4385	4385	0
204	20240405	153800	183384155	4385	4385	4385	4385	0
205	20240405	153700	183384155	4385	4385	4385	4385	0
206	20240405	153600	183384155	4385	4385	4385	4385	0
207	20240405	153500	183384155	4385	4385	4385	4385	0
208	20240405	153400	183384155	4385	4385	4385	4385	0
209	20240405	153300	183384155	4385	4385	4385	4385	0
210	20240405	153200	183384155	4385	4385	4385	4385	0
211	20240405	153100	183384155	4385	4385	4385	4385	0
212	20240405	153000	183384155	4385	4385	4385	4385	2736
213	20240405	152900	177385475	4385	4385	4385	4385	0
214	20240405	152800	177385475	4385	4385	4385	4385	0
215	20240405	152700	177385475	4385	4385	4385	4385	0
216	20240405	152600	177385475	4385	4385	4385	4385	0
217	20240405	152500	177385475	4385	4385	4385	4385	0
218	20240405	152400	177385475	4385	4385	4385	4385	0
219	20240405	152300	177385475	4385	4385	4385	4385	0
220	20240405	152200	177385475	4385	4385	4385	4385	0
221	20240405	152100	177385475	4385	4385	4385	4385	0
222	20240405	152000	177385475	4385	4385	4385	4385	0
223	20240405	151900	177385475	4385	4385	4385	4385	0
224	20240405	151800	177385475	4385	4385	4385	4385	0
225	20240405	151700	177385475	4385	4370	4385	4370	3
226	20240405	151600	177372350	4385	4365	4385	4365	21
227	20240405	151500	177280645	4390	4390	4390	4390	0
228	20240405	151400	177280645	4390	4390	4390	4390	0
229	20240405	151300	177280645	4390	4390	4390	4390	0
230	20240405	151200	177280645	4390	4390	4390	4390	0
231	20240405	151100	177280645	4390	4390	4390	4390	0
232	20240405	151000	177280645	4390	4380	4390	4380	301
233	20240405	150900	175960040	4375	4375	4375	4375	50
234	20240405	150800	175741290	4375	4375	4375	4375	0
235	20240405	150700	175741290	4375	4370	4390	4360	4102
236	20240405	150600	157851170	4370	4370	4370	4370	0
237	20240405	150500	157851170	4370	4365	4390	4360	3152
238	20240405	150400	144101755	4360	4360	4360	4355	695
239	20240405	150300	141072995	4365	4365	4365	4365	1000
240	20240405	150200	136707995	4385	4385	4385	4385	1
241	20240405	150100	136703610	4385	4385	4385	4385	0
242	20240405	150000	136703610	4385	4370	4385	4370	500
243	20240405	145900	134513330	4370	4370	4370	4370	0
244	20240405	145800	134513330	4370	4370	4370	4370	0
245	20240405	145700	134513330	4370	4370	4370	4370	252
246	20240405	145600	133412090	4375	4375	4375	4375	0
247	20240405	145500	133412090	4375	4375	4375	4375	0
248	20240405	145400	133412090	4375	4375	4375	4375	7
249	20240405	145300	133381465	4375	4375	4375	4375	0
250	20240405	145200	133381465	4375	4375	4375	4375	100
251	20240405	145100	132943965	4385	4385	4385	4385	0
252	20240405	145000	132943965	4385	4385	4385	4385	0
253	20240405	144900	132943965	4385	4385	4385	4385	0
254	20240405	144800	132943965	4385	4385	4385	4385	0
255	20240405	144700	132943965	4385	4385	4385	4385	0
256	20240405	144600	132943965	4385	4385	4385	4385	0
257	20240405	144500	132943965	4385	4385	4385	4385	0
258	20240405	144400	132943965	4385	4385	4385	4385	0
259	20240405	144300	132943965	4385	4385	4385	4385	0
260	20240405	144200	132943965	4385	4385	4385	4385	0
261	20240405	144100	132943965	4385	4385	4385	4385	0
262	20240405	144000	132943965	4385	4385	4385	4385	5
263	20240405	143900	132922040	4385	4385	4385	4385	0
264	20240405	143800	132922040	4385	4385	4385	4385	0
265	20240405	143700	132922040	4385	4385	4385	4385	1
266	20240405	143600	132917655	4375	4380	4380	4375	193
267	20240405	143500	132072780	4385	4385	4385	4385	0
268	20240405	143400	132072780	4385	4385	4385	4385	0
269	20240405	143300	132072780	4385	4385	4385	4385	0
270	20240405	143200	132072780	4385	4385	4385	4385	0
271	20240405	143100	132072780	4385	4385	4385	4385	0
272	20240405	143000	132072780	4385	4375	4385	4375	3
273	20240405	142900	132059645	4385	4385	4385	4385	0
274	20240405	142800	132059645	4385	4385	4385	4385	0
275	20240405	142700	132059645	4385	4385	4385	4385	0
276	20240405	142600	132059645	4385	4385	4385	4385	0
277	20240405	142500	132059645	4385	4385	4385	4385	0
278	20240405	142400	132059645	4385	4380	4385	4380	1821
279	20240405	142300	124077520	4375	4375	4375	4375	0
280	20240405	142200	124077520	4375	4375	4375	4375	0
281	20240405	142100	124077520	4375	4375	4375	4375	0
282	20240405	142000	124077520	4375	4375	4375	4375	0
283	20240405	141900	124077520	4375	4375	4375	4375	100
284	20240405	141800	123640020	4380	4380	4380	4380	0
285	20240405	141700	123640020	4380	4380	4380	4380	0
286	20240405	141600	123640020	4380	4380	4380	4380	8
287	20240405	141500	123604980	4380	4380	4380	4380	192
288	20240405	141400	122764020	4380	4380	4380	4380	1000
289	20240405	141300	118384020	4375	4375	4375	4375	0
290	20240405	141200	118384020	4375	4375	4375	4375	0
291	20240405	141100	118384020	4375	4375	4375	4375	0
292	20240405	141000	118384020	4375	4375	4375	4375	0
293	20240405	140900	118384020	4375	4375	4375	4375	0
294	20240405	140800	118384020	4375	4380	4380	4375	1217
295	20240405	140700	113055565	4380	4380	4380	4380	0
296	20240405	140600	113055565	4380	4380	4380	4380	0
297	20240405	140500	113055565	4380	4380	4380	4380	0
298	20240405	140400	113055565	4380	4380	4380	4380	63
299	20240405	140300	112779625	4385	4385	4385	4385	0
300	20240405	140200	112779625	4385	4385	4385	4385	5
301	20240405	140100	112757700	4385	4385	4385	4385	0
302	20240405	140000	112757700	4385	4385	4385	4385	0
303	20240405	135900	112757700	4385	4385	4385	4385	0
304	20240405	135800	112757700	4385	4385	4385	4385	0
305	20240405	135700	112757700	4385	4385	4385	4385	0
306	20240405	135600	112757700	4385	4385	4385	4385	0
307	20240405	135500	112757700	4385	4385	4385	4385	0
308	20240405	135400	112757700	4385	4385	4385	4385	0
309	20240405	135300	112757700	4385	4385	4385	4385	0
310	20240405	135200	112757700	4385	4385	4385	4385	0
311	20240405	135100	112757700	4385	4385	4385	4385	0
312	20240405	135000	112757700	4385	4385	4385	4385	0
313	20240405	134900	112757700	4385	4385	4385	4385	0
314	20240405	134800	112757700	4385	4385	4385	4385	0
315	20240405	134700	112757700	4385	4385	4385	4385	1
316	20240405	134600	112753315	4380	4380	4380	4380	0
317	20240405	134500	112753315	4380	4380	4380	4380	0
318	20240405	134400	112753315	4380	4380	4380	4380	0
319	20240405	134300	112753315	4380	4380	4380	4380	123
320	20240405	134200	112214575	4380	4380	4380	4380	0
321	20240405	134100	112214575	4380	4380	4380	4380	200
322	20240405	134000	111338575	4380	4380	4380	4380	10
323	20240405	133900	111294775	4375	4375	4375	4375	0
324	20240405	133800	111294775	4375	4375	4375	4375	0
325	20240405	133700	111294775	4375	4375	4375	4375	400
326	20240405	133600	109544775	4375	4375	4375	4375	0
327	20240405	133500	109544775	4375	4375	4375	4375	0
328	20240405	133400	109544775	4375	4375	4375	4375	0
329	20240405	133300	109544775	4375	4375	4375	4375	675
330	20240405	133200	106591650	4375	4375	4375	4375	0
331	20240405	133100	106591650	4375	4375	4375	4375	325
332	20240405	133000	105169775	4385	4385	4385	4385	0
333	20240405	132900	105169775	4385	4385	4385	4385	0
334	20240405	132800	105169775	4385	4385	4385	4385	4
335	20240405	132700	105152235	4385	4385	4385	4385	0
336	20240405	132600	105152235	4385	4385	4385	4385	0
337	20240405	132500	105152235	4385	4385	4385	4385	1
338	20240405	132400	105147850	4375	4375	4375	4375	0
339	20240405	132300	105147850	4375	4375	4375	4375	975
340	20240405	132200	100882225	4375	4375	4375	4375	100
341	20240405	132100	100444725	4375	4375	4375	4375	600
342	20240405	132000	97819725	4370	4375	4375	4370	249
343	20240405	131900	96731340	4375	4375	4375	4375	49
344	20240405	131800	96516965	4375	4375	4375	4375	0
345	20240405	131700	96516965	4375	4375	4375	4375	100
346	20240405	131600	96079465	4370	4370	4370	4370	222
347	20240405	131500	95109325	4370	4370	4370	4370	5
348	20240405	131400	95087475	4370	4370	4370	4370	2
349	20240405	131300	95078735	4365	4365	4365	4365	0
350	20240405	131200	95078735	4365	4365	4365	4365	0
351	20240405	131100	95078735	4365	4370	4370	4365	172
352	20240405	131000	94327125	4375	4375	4375	4375	21
353	20240405	130900	94235250	4375	4375	4375	4375	0
354	20240405	130800	94235250	4375	4375	4375	4375	0
355	20240405	130700	94235250	4375	4370	4375	4365	64
356	20240405	130600	93955770	4370	4370	4370	4370	0
357	20240405	130500	93955770	4370	4370	4370	4370	1
358	20240405	130400	93951400	4370	4370	4370	4370	0
359	20240405	130300	93951400	4370	4370	4370	4370	0
360	20240405	130200	93951400	4370	4370	4370	4370	0
361	20240405	130100	93951400	4370	4370	4370	4370	0
362	20240405	130000	93951400	4370	4370	4370	4370	0
363	20240405	125900	93951400	4370	4370	4370	4370	0
364	20240405	125800	93951400	4370	4370	4370	4370	0
365	20240405	125700	93951400	4370	4370	4370	4370	64
366	20240405	125600	93671720	4375	4375	4375	4375	0
367	20240405	125500	93671720	4375	4375	4375	4375	0
368	20240405	125400	93671720	4375	4375	4375	4375	0
369	20240405	125300	93671720	4375	4375	4375	4375	0
370	20240405	125200	93671720	4375	4375	4375	4375	0
371	20240405	125100	93671720	4375	4375	4375	4375	0
372	20240405	125000	93671720	4375	4375	4375	4375	0
373	20240405	124900	93671720	4375	4375	4375	4375	0
374	20240405	124800	93671720	4375	4375	4375	4375	0
375	20240405	124700	93671720	4375	4375	4375	4375	0
376	20240405	124600	93671720	4375	4375	4375	4375	0
377	20240405	124500	93671720	4375	4375	4375	4375	0
378	20240405	124400	93671720	4375	4375	4375	4375	0
379	20240405	124300	93671720	4375	4375	4375	4375	0
380	20240405	124200	93671720	4375	4375	4375	4375	1
381	20240405	124100	93667345	4375	4375	4375	4375	0
382	20240405	124000	93667345	4375	4375	4375	4375	0
383	20240405	123900	93667345	4375	4375	4375	4375	0
384	20240405	123800	93667345	4375	4375	4375	4375	0
385	20240405	123700	93667345	4375	4375	4375	4375	0
386	20240405	123600	93667345	4375	4375	4375	4375	0
387	20240405	123500	93667345	4375	4375	4375	4375	0
388	20240405	123400	93667345	4375	4375	4375	4375	0
389	20240405	123300	93667345	4375	4375	4375	4375	0
390	20240405	123200	93667345	4375	4375	4375	4375	0
391	20240405	123100	93667345	4375	4375	4375	4375	0
392	20240405	123000	93667345	4375	4375	4375	4375	0
393	20240405	122900	93667345	4375	4375	4375	4375	1
394	20240405	122800	93662970	4370	4370	4370	4370	0
395	20240405	122700	93662970	4370	4370	4370	4370	6
396	20240405	122600	93636750	4370	4370	4370	4370	0
397	20240405	122500	93636750	4370	4370	4370	4370	0
398	20240405	122400	93636750	4370	4365	4390	4365	243
399	20240405	122300	92574820	4375	4375	4375	4375	1
400	20240405	122200	92570445	4395	4395	4395	4395	0
401	20240405	122100	92570445	4395	4395	4395	4395	0
402	20240405	122000	92570445	4395	4395	4395	4395	0
403	20240405	121900	92570445	4395	4395	4395	4395	0
404	20240405	121800	92570445	4395	4395	4395	4395	0
405	20240405	121700	92570445	4395	4395	4395	4395	0
406	20240405	121600	92570445	4395	4395	4395	4395	0
407	20240405	121500	92570445	4395	4395	4395	4395	0
408	20240405	121400	92570445	4395	4395	4395	4395	0
409	20240405	121300	92570445	4395	4395	4395	4395	0
410	20240405	121200	92570445	4395	4375	4395	4375	4
411	20240405	121100	92552905	4365	4375	4395	4365	4
412	20240405	121000	92535405	4365	4365	4365	4365	0
413	20240405	120900	92535405	4365	4365	4365	4365	0
414	20240405	120800	92535405	4365	4365	4365	4365	0
415	20240405	120700	92535405	4365	4365	4365	4365	0
416	20240405	120600	92535405	4365	4365	4365	4365	0
417	20240405	120500	92535405	4365	4365	4365	4365	0
418	20240405	120400	92535405	4365	4365	4365	4365	0
419	20240405	120300	92535405	4365	4365	4365	4365	0
420	20240405	120200	92535405	4365	4365	4365	4365	0
421	20240405	120100	92535405	4365	4365	4365	4365	0
422	20240405	120000	92535405	4365	4365	4365	4365	0
423	20240405	115900	92535405	4365	4365	4365	4365	0
424	20240405	115800	92535405	4365	4365	4365	4365	0
425	20240405	115700	92535405	4365	4365	4365	4365	0
426	20240405	115600	92535405	4365	4355	4365	4355	59
427	20240405	115500	92277960	4355	4355	4355	4355	1
428	20240405	115400	92273605	4370	4370	4370	4370	0
429	20240405	115300	92273605	4370	4370	4370	4370	22
430	20240405	115200	92177465	4360	4360	4360	4360	0
431	20240405	115100	92177465	4360	4360	4360	4360	0
432	20240405	115000	92177465	4360	4360	4360	4360	0
433	20240405	114900	92177465	4360	4360	4360	4360	65
434	20240405	114800	91894065	4365	4365	4365	4365	1
435	20240405	114700	91889700	4365	4365	4365	4365	0
436	20240405	114600	91889700	4365	4365	4365	4365	0
437	20240405	114500	91889700	4365	4365	4365	4365	0
438	20240405	114400	91889700	4365	4365	4365	4365	0
439	20240405	114300	91889700	4365	4365	4365	4365	0
440	20240405	114200	91889700	4365	4365	4365	4365	0
441	20240405	114100	91889700	4365	4365	4365	4365	0
442	20240405	114000	91889700	4365	4365	4365	4365	0
443	20240405	113900	91889700	4365	4365	4365	4365	0
444	20240405	113800	91889700	4365	4365	4365	4365	0
445	20240405	113700	91889700	4365	4365	4365	4365	0
446	20240405	113600	91889700	4365	4365	4365	4365	0
447	20240405	113500	91889700	4365	4365	4365	4365	0
448	20240405	113400	91889700	4365	4365	4365	4365	0
449	20240405	113300	91889700	4365	4365	4365	4365	0
450	20240405	113200	91889700	4365	4365	4365	4365	4
451	20240405	113100	91872240	4365	4365	4365	4365	0
452	20240405	113000	91872240	4365	4365	4365	4365	50
453	20240405	112900	91653990	4365	4365	4365	4365	16
454	20240405	112800	91584150	4365	4365	4365	4365	0
455	20240405	112700	91584150	4365	4365	4365	4365	0
456	20240405	112600	91584150	4365	4365	4365	4365	0
457	20240405	112500	91584150	4365	4365	4365	4365	0
458	20240405	112400	91584150	4365	4365	4365	4365	0
459	20240405	112300	91584150	4365	4365	4365	4365	50
460	20240405	112200	91365900	4370	4365	4370	4365	25
461	20240405	112100	91256720	4365	4365	4365	4365	66
462	20240405	112000	90968630	4360	4360	4360	4360	0
463	20240405	111900	90968630	4360	4360	4360	4360	0
464	20240405	111800	90968630	4360	4360	4360	4360	0
465	20240405	111700	90968630	4360	4370	4370	4360	92
466	20240405	111600	90567255	4365	4365	4365	4365	0
467	20240405	111500	90567255	4365	4365	4365	4365	0
468	20240405	111400	90567255	4365	4365	4365	4365	0
469	20240405	111300	90567255	4365	4365	4365	4365	200
470	20240405	111200	89694255	4365	4365	4365	4355	402
471	20240405	111100	87942855	4395	4395	4395	4395	0
472	20240405	111000	87942855	4395	4395	4395	4395	0
473	20240405	110900	87942855	4395	4395	4395	4395	0
474	20240405	110800	87942855	4395	4395	4395	4395	0
475	20240405	110700	87942855	4395	4395	4395	4395	0
476	20240405	110600	87942855	4395	4395	4395	4395	0
477	20240405	110500	87942855	4395	4395	4395	4395	0
478	20240405	110400	87942855	4395	4395	4395	4395	0
479	20240405	110300	87942855	4395	4395	4395	4395	0
480	20240405	110200	87942855	4395	4395	4395	4395	0
481	20240405	110100	87942855	4395	4395	4395	4395	0
482	20240405	110000	87942855	4395	4395	4395	4395	0
483	20240405	105900	87942855	4395	4395	4395	4395	0
484	20240405	105800	87942855	4395	4365	4395	4365	25
485	20240405	105700	87833665	4390	4390	4390	4390	0
486	20240405	105600	87833665	4390	4390	4390	4390	0
487	20240405	105500	87833665	4390	4390	4390	4390	0
488	20240405	105400	87833665	4390	4390	4390	4370	266
489	20240405	105300	86671165	4360	4365	4395	4360	321
490	20240405	105200	85268515	4365	4365	4365	4365	0
491	20240405	105100	85268515	4365	4365	4365	4365	1
492	20240405	105000	85264150	4360	4360	4360	4360	1
493	20240405	104900	85259790	4365	4365	4365	4365	0
494	20240405	104800	85259790	4365	4365	4365	4365	245
495	20240405	104700	84190365	4360	4360	4360	4360	6
496	20240405	104600	84164205	4355	4355	4355	4355	0
497	20240405	104500	84164205	4355	4370	4370	4355	1755
498	20240405	104400	76508785	4375	4375	4375	4375	0
499	20240405	104300	76508785	4375	4375	4375	4375	0
500	20240405	104200	76508785	4375	4375	4375	4375	0
501	20240405	104100	76508785	4375	4385	4385	4375	61
502	20240405	104000	76241900	4390	4390	4390	4390	0
503	20240405	103900	76241900	4390	4390	4390	4390	0
504	20240405	103800	76241900	4390	4375	4390	4375	41
505	20240405	103700	76062510	4375	4375	4375	4375	40
506	20240405	103600	75887510	4390	4390	4390	4390	0
507	20240405	103500	75887510	4390	4390	4390	4390	0
508	20240405	103400	75887510	4390	4390	4390	4390	0
509	20240405	103300	75887510	4390	4365	4390	4355	1849
510	20240405	103200	67821935	4365	4365	4365	4365	0
511	20240405	103100	67821935	4365	4370	4370	4365	629
512	20240405	103000	65073500	4390	4390	4390	4390	0
513	20240405	102900	65073500	4390	4390	4390	4390	0
514	20240405	102800	65073500	4390	4390	4390	4390	0
515	20240405	102700	65073500	4390	4390	4390	4390	2
516	20240405	102600	65064720	4395	4395	4395	4395	0
517	20240405	102500	65064720	4395	4395	4395	4395	0
518	20240405	102400	65064720	4395	4375	4395	4375	251
519	20240405	102300	63966560	4375	4375	4375	4375	0
520	20240405	102200	63966560	4375	4375	4375	4375	51
521	20240405	102100	63743435	4375	4375	4375	4375	0
522	20240405	102000	63743435	4375	4375	4375	4375	1
523	20240405	101900	63739060	4375	4380	4380	4375	93
524	20240405	101800	63332035	4395	4395	4395	4395	0
525	20240405	101700	63332035	4395	4395	4395	4395	0
526	20240405	101600	63332035	4395	4395	4395	4395	0
527	20240405	101500	63332035	4395	4395	4395	4395	0
528	20240405	101400	63332035	4395	4395	4395	4395	0
529	20240405	101300	63332035	4395	4395	4395	4395	0
530	20240405	101200	63332035	4395	4395	4395	4395	0
531	20240405	101100	63332035	4395	4395	4395	4395	0
532	20240405	101000	63332035	4395	4395	4395	4395	0
533	20240405	100900	63332035	4395	4395	4395	4395	0
534	20240405	100800	63332035	4395	4395	4395	4395	0
535	20240405	100700	63332035	4395	4395	4395	4395	0
536	20240405	100600	63332035	4395	4395	4395	4395	0
537	20240405	100500	63332035	4395	4375	4395	4375	240
538	20240405	100400	62280490	4370	4370	4370	4365	550
539	20240405	100300	59878480	4395	4395	4395	4395	0
540	20240405	100200	59878480	4395	4395	4395	4395	0
541	20240405	100100	59878480	4395	4395	4395	4395	0
542	20240405	100000	59878480	4395	4395	4395	4395	0
543	20240405	095900	59878480	4395	4395	4395	4395	0
544	20240405	095800	59878480	4395	4395	4395	4395	0
545	20240405	095700	59878480	4395	4395	4395	4395	0
546	20240405	095600	59878480	4395	4395	4395	4395	0
547	20240405	095500	59878480	4395	4395	4395	4395	5
548	20240405	095400	59856505	4400	4400	4400	4400	0
549	20240405	095300	59856505	4400	4400	4400	4400	0
550	20240405	095200	59856505	4400	4400	4400	4400	0
551	20240405	095100	59856505	4400	4370	4400	4370	745
552	20240405	095000	56597940	4375	4380	4380	4375	685
553	20240405	094900	53599865	4395	4395	4395	4395	5
554	20240405	094800	53577890	4400	4400	4400	4400	0
555	20240405	094700	53577890	4400	4400	4400	4400	0
556	20240405	094600	53577890	4400	4400	4400	4400	0
557	20240405	094500	53577890	4400	4400	4400	4400	0
558	20240405	094400	53577890	4400	4400	4400	4400	0
559	20240405	094300	53577890	4400	4395	4400	4395	2
560	20240405	094200	53569095	4395	4395	4395	4395	2
561	20240405	094100	53560305	4400	4400	4400	4400	0
562	20240405	094000	53560305	4400	4400	4400	4400	0
563	20240405	093900	53560305	4400	4400	4400	4400	0
564	20240405	093800	53560305	4400	4400	4400	4400	0
565	20240405	093700	53560305	4400	4375	4400	4375	398
566	20240405	093600	51819030	4375	4375	4375	4375	5
567	20240405	093500	51797155	4365	4365	4365	4365	6
568	20240405	093400	51770965	4365	4365	4365	4365	0
569	20240405	093300	51770965	4365	4365	4365	4365	0
570	20240405	093200	51770965	4365	4365	4365	4365	32
571	20240405	093100	51631285	4375	4375	4375	4375	0
572	20240405	093000	51631285	4375	4375	4375	4375	0
573	20240405	092900	51631285	4375	4375	4375	4375	0
574	20240405	092800	51631285	4375	4375	4375	4375	0
575	20240405	092700	51631285	4375	4375	4375	4375	36
576	20240405	092600	51473785	4360	4365	4365	4360	150
577	20240405	092500	50819735	4360	4360	4360	4360	0
578	20240405	092400	50819735	4360	4360	4360	4360	0
579	20240405	092300	50819735	4360	4360	4360	4360	0
580	20240405	092200	50819735	4360	4360	4360	4360	0
581	20240405	092100	50819735	4360	4365	4365	4360	500
582	20240405	092000	48638725	4365	4365	4365	4365	9
583	20240405	091900	48599440	4365	4380	4380	4365	1400
584	20240405	091800	42475300	4390	4375	4390	4375	2
585	20240405	091700	42466535	4395	4395	4395	4395	15
586	20240405	091600	42400610	4380	4380	4380	4380	0
587	20240405	091500	42400610	4380	4400	4400	4380	46
588	20240405	091400	42198930	4420	4415	4420	4415	2
589	20240405	091300	42190095	4425	4420	4425	4420	17
590	20240405	091200	42114950	4420	4390	4420	4390	298
591	20240405	091100	40804640	4400	4395	4400	4395	3
592	20240405	091000	40791450	4400	4400	4400	4400	0
593	20240405	090900	40791450	4400	4385	4400	4385	3000
594	20240405	090800	27596730	4390	4360	4390	4360	230
595	20240405	090700	26593850	4395	4390	4395	4390	62
596	20240405	090600	26321665	4365	4370	4390	4365	405
597	20240405	090500	24553215	4370	4400	4400	4370	115
598	20240405	090400	24050635	4400	4375	4400	4375	150
599	20240405	090300	23394295	4375	4365	4375	4365	143
600	20240405	090200	22770000	4355	4360	4360	4345	2177
601	20240405	090100	13295775	4405	4405	4405	4400	4
602	20240405	090000	13278165	4400	4350	4400	4350	3052