KissMeData/004150/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184000	449801430	2850	2850	2850	2850	3184
3	20240405	183900	449801430	2850	2850	2850	2850	0
4	20240405	183800	449801430	2850	2850	2850	2850	0
5	20240405	183700	449801430	2850	2850	2850	2850	0
6	20240405	183600	449801430	2850	2850	2850	2850	0
7	20240405	183500	449801430	2850	2850	2850	2850	0
8	20240405	183400	449801430	2850	2850	2850	2850	0
9	20240405	183300	449801430	2850	2850	2850	2850	0
10	20240405	183200	449801430	2850	2850	2850	2850	0
11	20240405	183100	449801430	2850	2850	2850	2850	0
12	20240405	183000	449801430	2850	2850	2850	2850	0
13	20240405	182900	449801430	2850	2850	2850	2850	0
14	20240405	182800	449801430	2850	2850	2850	2850	0
15	20240405	182700	449801430	2850	2850	2850	2850	0
16	20240405	182600	449801430	2850	2850	2850	2850	0
17	20240405	182500	449801430	2850	2850	2850	2850	0
18	20240405	182400	449801430	2850	2850	2850	2850	0
19	20240405	182300	449801430	2850	2850	2850	2850	0
20	20240405	182200	449801430	2850	2850	2850	2850	0
21	20240405	182100	449801430	2850	2850	2850	2850	0
22	20240405	182000	449801430	2850	2850	2850	2850	0
23	20240405	181900	449801430	2850	2850	2850	2850	0
24	20240405	181800	449801430	2850	2850	2850	2850	0
25	20240405	181700	449801430	2850	2850	2850	2850	0
26	20240405	181600	449801430	2850	2850	2850	2850	0
27	20240405	181500	449801430	2850	2850	2850	2850	0
28	20240405	181400	449801430	2850	2850	2850	2850	0
29	20240405	181300	449801430	2850	2850	2850	2850	0
30	20240405	181200	449801430	2850	2850	2850	2850	0
31	20240405	181100	449801430	2850	2850	2850	2850	0
32	20240405	181000	449801430	2850	2850	2850	2850	3184
33	20240405	180900	449801430	2850	2850	2850	2850	0
34	20240405	180800	449801430	2850	2850	2850	2850	0
35	20240405	180700	449801430	2850	2850	2850	2850	0
36	20240405	180600	449801430	2850	2850	2850	2850	0
37	20240405	180500	449801430	2850	2850	2850	2850	0
38	20240405	180400	449801430	2850	2850	2850	2850	0
39	20240405	180300	449801430	2850	2850	2850	2850	0
40	20240405	180200	449801430	2850	2850	2850	2850	0
41	20240405	180100	449801430	2850	2850	2850	2850	0
42	20240405	180000	449801430	2850	2850	2850	2850	0
43	20240405	175900	449801430	2850	2850	2850	2850	0
44	20240405	175800	449801430	2850	2850	2850	2850	0
45	20240405	175700	449801430	2850	2850	2850	2850	0
46	20240405	175600	449801430	2850	2850	2850	2850	0
47	20240405	175500	449801430	2850	2850	2850	2850	0
48	20240405	175400	449801430	2850	2850	2850	2850	0
49	20240405	175300	449801430	2850	2850	2850	2850	0
50	20240405	175200	449801430	2850	2850	2850	2850	0
51	20240405	175100	449801430	2850	2850	2850	2850	0
52	20240405	175000	449801430	2850	2850	2850	2850	0
53	20240405	174900	449801430	2850	2850	2850	2850	0
54	20240405	174800	449801430	2850	2850	2850	2850	0
55	20240405	174700	449801430	2850	2850	2850	2850	0
56	20240405	174600	449801430	2850	2850	2850	2850	0
57	20240405	174500	449801430	2850	2850	2850	2850	0
58	20240405	174400	449801430	2850	2850	2850	2850	0
59	20240405	174300	449801430	2850	2850	2850	2850	0
60	20240405	174200	449801430	2850	2850	2850	2850	0
61	20240405	174100	449801430	2850	2850	2850	2850	0
62	20240405	174000	449801430	2850	2850	2850	2850	3184
63	20240405	173900	449801430	2850	2850	2850	2850	0
64	20240405	173800	449801430	2850	2850	2850	2850	0
65	20240405	173700	449801430	2850	2850	2850	2850	0
66	20240405	173600	449801430	2850	2850	2850	2850	0
67	20240405	173500	449801430	2850	2850	2850	2850	0
68	20240405	173400	449801430	2850	2850	2850	2850	0
69	20240405	173300	449801430	2850	2850	2850	2850	0
70	20240405	173200	449801430	2850	2850	2850	2850	0
71	20240405	173100	449801430	2850	2850	2850	2850	0
72	20240405	173000	449801430	2850	2850	2850	2850	0
73	20240405	172900	449801430	2850	2850	2850	2850	0
74	20240405	172800	449801430	2850	2850	2850	2850	0
75	20240405	172700	449801430	2850	2850	2850	2850	0
76	20240405	172600	449801430	2850	2850	2850	2850	0
77	20240405	172500	449801430	2850	2850	2850	2850	0
78	20240405	172400	449801430	2850	2850	2850	2850	0
79	20240405	172300	449801430	2850	2850	2850	2850	0
80	20240405	172200	449801430	2850	2850	2850	2850	0
81	20240405	172100	449801430	2850	2850	2850	2850	0
82	20240405	172000	449801430	2850	2850	2850	2850	0
83	20240405	171900	449801430	2850	2850	2850	2850	0
84	20240405	171800	449801430	2850	2850	2850	2850	0
85	20240405	171700	449801430	2850	2850	2850	2850	0
86	20240405	171600	449801430	2850	2850	2850	2850	0
87	20240405	171500	449801430	2850	2850	2850	2850	0
88	20240405	171400	449801430	2850	2850	2850	2850	0
89	20240405	171300	449801430	2850	2850	2850	2850	0
90	20240405	171200	449801430	2850	2850	2850	2850	0
91	20240405	171100	449801430	2850	2850	2850	2850	0
92	20240405	171000	449801430	2850	2850	2850	2850	3184
93	20240405	170900	449801430	2850	2850	2850	2850	0
94	20240405	170800	449801430	2850	2850	2850	2850	0
95	20240405	170700	449801430	2850	2850	2850	2850	0
96	20240405	170600	449801430	2850	2850	2850	2850	0
97	20240405	170500	449801430	2850	2850	2850	2850	0
98	20240405	170400	449801430	2850	2850	2850	2850	0
99	20240405	170300	449801430	2850	2850	2850	2850	0
100	20240405	170200	449801430	2850	2850	2850	2850	0
101	20240405	170100	449801430	2850	2850	2850	2850	0
102	20240405	170000	449801430	2850	2850	2850	2850	0
103	20240405	165900	449801430	2850	2850	2850	2850	0
104	20240405	165800	449801430	2850	2850	2850	2850	0
105	20240405	165700	449801430	2850	2850	2850	2850	0
106	20240405	165600	449801430	2850	2850	2850	2850	0
107	20240405	165500	449801430	2850	2850	2850	2850	0
108	20240405	165400	449801430	2850	2850	2850	2850	0
109	20240405	165300	449801430	2850	2850	2850	2850	0
110	20240405	165200	449801430	2850	2850	2850	2850	0
111	20240405	165100	449801430	2850	2850	2850	2850	0
112	20240405	165000	449801430	2850	2850	2850	2850	0
113	20240405	164900	449801430	2850	2850	2850	2850	0
114	20240405	164800	449801430	2850	2850	2850	2850	0
115	20240405	164700	449801430	2850	2850	2850	2850	0
116	20240405	164600	449801430	2850	2850	2850	2850	0
117	20240405	164500	449801430	2850	2850	2850	2850	0
118	20240405	164400	449801430	2850	2850	2850	2850	0
119	20240405	164300	449801430	2850	2850	2850	2850	0
120	20240405	164200	449801430	2850	2850	2850	2850	0
121	20240405	164100	449801430	2850	2850	2850	2850	0
122	20240405	164000	449801430	2850	2850	2850	2850	3184
123	20240405	163900	449801430	2850	2850	2850	2850	0
124	20240405	163800	449801430	2850	2850	2850	2850	0
125	20240405	163700	449801430	2850	2850	2850	2850	0
126	20240405	163600	449801430	2850	2850	2850	2850	0
127	20240405	163500	449801430	2850	2850	2850	2850	0
128	20240405	163400	449801430	2850	2850	2850	2850	0
129	20240405	163300	449801430	2850	2850	2850	2850	0
130	20240405	163200	449801430	2850	2850	2850	2850	0
131	20240405	163100	449801430	2850	2850	2850	2850	0
132	20240405	163000	449801430	2850	2850	2850	2850	0
133	20240405	162900	449801430	2850	2850	2850	2850	0
134	20240405	162800	449801430	2850	2850	2850	2850	0
135	20240405	162700	449801430	2850	2850	2850	2850	0
136	20240405	162600	449801430	2850	2850	2850	2850	0
137	20240405	162500	449801430	2850	2850	2850	2850	0
138	20240405	162400	449801430	2850	2850	2850	2850	0
139	20240405	162300	449801430	2850	2850	2850	2850	0
140	20240405	162200	449801430	2850	2850	2850	2850	0
141	20240405	162100	449801430	2850	2850	2850	2850	0
142	20240405	162000	449801430	2850	2850	2850	2850	0
143	20240405	161900	449801430	2850	2850	2850	2850	0
144	20240405	161800	449801430	2850	2850	2850	2850	0
145	20240405	161700	449801430	2850	2850	2850	2850	0
146	20240405	161600	449801430	2850	2850	2850	2850	0
147	20240405	161500	449801430	2850	2850	2850	2850	0
148	20240405	161400	449801430	2850	2850	2850	2850	0
149	20240405	161300	449801430	2850	2850	2850	2850	0
150	20240405	161200	449801430	2850	2850	2850	2850	0
151	20240405	161100	449801430	2850	2850	2850	2850	0
152	20240405	161000	449801430	2850	2850	2850	2850	3184
153	20240405	160900	449801430	2850	2850	2850	2850	0
154	20240405	160800	449801430	2850	2850	2850	2850	0
155	20240405	160700	449801430	2850	2850	2850	2850	0
156	20240405	160600	449801430	2850	2850	2850	2850	0
157	20240405	160500	449801430	2850	2850	2850	2850	0
158	20240405	160400	449801430	2850	2850	2850	2850	0
159	20240405	160300	449801430	2850	2850	2850	2850	0
160	20240405	160200	449801430	2850	2850	2850	2850	0
161	20240405	160100	449801430	2850	2850	2850	2850	0
162	20240405	160000	449801430	2850	2850	2850	2850	0
163	20240405	155900	449801430	2850	2850	2850	2850	0
164	20240405	155800	449801430	2850	2850	2850	2850	0
165	20240405	155700	449801430	2850	2850	2850	2850	0
166	20240405	155600	449801430	2850	2850	2850	2850	0
167	20240405	155500	449801430	2850	2850	2850	2850	0
168	20240405	155400	449801430	2850	2850	2850	2850	0
169	20240405	155300	449801430	2850	2850	2850	2850	0
170	20240405	155200	449801430	2850	2850	2850	2850	0
171	20240405	155100	449801430	2850	2850	2850	2850	0
172	20240405	155000	449801430	2850	2850	2850	2850	0
173	20240405	154900	449801430	2850	2850	2850	2850	0
174	20240405	154800	449801430	2850	2850	2850	2850	0
175	20240405	154700	449801430	2850	2850	2850	2850	0
176	20240405	154600	449801430	2850	2850	2850	2850	0
177	20240405	154500	449801430	2850	2850	2850	2850	0
178	20240405	154400	449801430	2850	2850	2850	2850	0
179	20240405	154300	449801430	2850	2850	2850	2850	0
180	20240405	154200	449801430	2850	2850	2850	2850	0
181	20240405	154100	449801430	2850	2850	2850	2850	0
182	20240405	154000	449801430	2850	2850	2850	2850	3184
183	20240405	153900	449801430	2850	2850	2850	2850	0
184	20240405	153800	449801430	2850	2850	2850	2850	0
185	20240405	153700	449801430	2850	2850	2850	2850	0
186	20240405	153600	449801430	2850	2850	2850	2850	0
187	20240405	153500	449801430	2850	2850	2850	2850	0
188	20240405	153400	449801430	2850	2850	2850	2850	0
189	20240405	153300	449801430	2850	2850	2850	2850	0
190	20240405	153200	449801430	2850	2850	2850	2850	0
191	20240405	153100	449801430	2850	2850	2850	2850	0
192	20240405	153000	449801430	2850	2850	2850	2850	3184
193	20240405	152900	440727030	2835	2835	2835	2835	0
194	20240405	152800	440727030	2835	2835	2835	2835	0
195	20240405	152700	440727030	2835	2835	2835	2835	0
196	20240405	152600	440727030	2835	2835	2835	2835	0
197	20240405	152500	440727030	2835	2835	2835	2835	0
198	20240405	152400	440727030	2835	2835	2835	2835	0
199	20240405	152300	440727030	2835	2835	2835	2835	0
200	20240405	152200	440727030	2835	2835	2835	2835	0
201	20240405	152100	440727030	2835	2835	2835	2835	0
202	20240405	152000	440727030	2835	2835	2835	2835	0
203	20240405	151900	440727030	2835	2845	2845	2835	516
204	20240405	151800	439261140	2850	2850	2850	2850	0
205	20240405	151700	439261140	2850	2850	2850	2850	10
206	20240405	151600	439232640	2845	2835	2845	2835	547
207	20240405	151500	437678355	2835	2835	2835	2825	6353
208	20240405	151400	419694235	2835	2840	2840	2835	6029
209	20240405	151300	402600655	2850	2850	2850	2850	0
210	20240405	151200	402600655	2850	2850	2850	2850	200
211	20240405	151100	402030655	2840	2840	2840	2840	2110
212	20240405	151000	396038255	2840	2840	2840	2840	212
213	20240405	150900	395436175	2850	2840	2850	2840	2179
214	20240405	150800	389241815	2840	2840	2840	2840	2000
215	20240405	150700	383561815	2850	2850	2850	2850	0
216	20240405	150600	383561815	2850	2850	2850	2850	0
217	20240405	150500	383561815	2850	2850	2850	2850	105
218	20240405	150400	383262565	2845	2845	2845	2845	0
219	20240405	150300	383262565	2845	2845	2845	2845	0
220	20240405	150200	383262565	2845	2850	2850	2845	303
221	20240405	150100	382400525	2840	2840	2840	2840	0
222	20240405	150000	382400525	2840	2840	2840	2840	5
223	20240405	145900	382386325	2840	2840	2840	2840	0
224	20240405	145800	382386325	2840	2840	2840	2840	500
225	20240405	145700	380966325	2840	2840	2840	2840	0
226	20240405	145600	380966325	2840	2840	2840	2840	0
227	20240405	145500	380966325	2840	2840	2840	2840	0
228	20240405	145400	380966325	2840	2845	2845	2840	1800
229	20240405	145300	375853755	2855	2855	2855	2855	0
230	20240405	145200	375853755	2855	2855	2855	2855	0
231	20240405	145100	375853755	2855	2850	2855	2850	4
232	20240405	145000	375842345	2845	2845	2845	2845	0
233	20240405	144900	375842345	2845	2845	2845	2845	0
234	20240405	144800	375842345	2845	2845	2845	2845	5
235	20240405	144700	375828120	2855	2850	2855	2850	101
236	20240405	144600	375540100	2850	2850	2850	2850	0
237	20240405	144500	375540100	2850	2850	2850	2850	0
238	20240405	144400	375540100	2850	2850	2850	2850	200
239	20240405	144300	374970100	2840	2840	2840	2840	5
240	20240405	144200	374955900	2840	2840	2840	2840	0
241	20240405	144100	374955900	2840	2840	2840	2840	0
242	20240405	144000	374955900	2840	2845	2845	2840	500
243	20240405	143900	373535245	2845	2845	2845	2845	0
244	20240405	143800	373535245	2845	2845	2845	2845	0
245	20240405	143700	373535245	2845	2845	2845	2845	5
246	20240405	143600	373521020	2855	2850	2855	2850	501
247	20240405	143500	372093165	2845	2845	2845	2845	0
248	20240405	143400	372093165	2845	2845	2845	2845	0
249	20240405	143300	372093165	2845	2845	2845	2845	0
250	20240405	143200	372093165	2845	2845	2845	2845	5
251	20240405	143100	372078940	2850	2850	2850	2850	0
252	20240405	143000	372078940	2850	2850	2850	2850	5
253	20240405	142900	372064690	2855	2855	2855	2850	67
254	20240405	142800	371873545	2855	2850	2855	2850	6
255	20240405	142700	371856430	2855	2850	2855	2850	5
256	20240405	142600	371842170	2845	2845	2845	2845	5
257	20240405	142500	371827945	2845	2845	2845	2845	0
258	20240405	142400	371827945	2845	2845	2845	2845	0
259	20240405	142300	371827945	2845	2845	2845	2845	0
260	20240405	142200	371827945	2845	2845	2845	2845	0
261	20240405	142100	371827945	2845	2845	2845	2845	0
262	20240405	142000	371827945	2845	2845	2845	2845	5
263	20240405	141900	371813720	2845	2845	2845	2845	0
264	20240405	141800	371813720	2845	2845	2845	2845	0
265	20240405	141700	371813720	2845	2845	2845	2845	0
266	20240405	141600	371813720	2845	2845	2845	2845	0
267	20240405	141500	371813720	2845	2845	2845	2845	5
268	20240405	141400	371799495	2855	2855	2855	2855	0
269	20240405	141300	371799495	2855	2855	2855	2855	0
270	20240405	141200	371799495	2855	2850	2855	2850	237
271	20240405	141100	371122885	2845	2845	2845	2845	0
272	20240405	141000	371122885	2845	2845	2845	2845	0
273	20240405	140900	371122885	2845	2845	2845	2845	5
274	20240405	140800	371108660	2850	2850	2850	2850	1
275	20240405	140700	371105810	2850	2850	2850	2850	0
276	20240405	140600	371105810	2850	2850	2850	2850	0
277	20240405	140500	371105810	2850	2850	2850	2850	0
278	20240405	140400	371105810	2850	2855	2855	2850	3
279	20240405	140300	371097255	2850	2850	2855	2850	4
280	20240405	140200	371085850	2850	2850	2850	2850	0
281	20240405	140100	371085850	2850	2850	2850	2850	0
282	20240405	140000	371085850	2850	2850	2850	2850	1
283	20240405	135900	371083000	2850	2850	2850	2850	0
284	20240405	135800	371083000	2850	2850	2850	2850	35
285	20240405	135700	370983250	2855	2850	2855	2850	352
286	20240405	135600	369980045	2855	2855	2855	2855	28
287	20240405	135500	369900105	2855	2850	2855	2850	550
288	20240405	135400	368332400	2850	2850	2850	2850	0
289	20240405	135300	368332400	2850	2840	2850	2840	55
290	20240405	135200	368175700	2850	2850	2850	2850	0
291	20240405	135100	368175700	2850	2850	2850	2850	6
292	20240405	135000	368158600	2850	2850	2850	2850	50
293	20240405	134900	368016100	2850	2850	2850	2850	0
294	20240405	134800	368016100	2850	2850	2850	2850	0
295	20240405	134700	368016100	2850	2850	2850	2840	255
296	20240405	134600	367289400	2850	2850	2850	2850	200
297	20240405	134500	366719400	2855	2850	2855	2850	101
298	20240405	134400	366431545	2860	2845	2860	2845	10001
299	20240405	134300	337904705	2835	2835	2835	2835	2
300	20240405	134200	337899035	2835	2835	2835	2835	0
301	20240405	134100	337899035	2835	2840	2840	2835	1663
302	20240405	134000	333176130	2830	2830	2840	2825	6347
303	20240405	133900	315196390	2825	2850	2855	2825	19255
304	20240405	133800	260698720	2850	2850	2850	2850	1233
305	20240405	133700	257184670	2850	2840	2850	2840	3609
306	20240405	133600	246918215	2835	2835	2835	2830	228
307	20240405	133500	246271860	2830	2835	2835	2830	946
308	20240405	133400	243590165	2835	2835	2835	2835	46
309	20240405	133300	243459755	2845	2845	2845	2845	0
310	20240405	133200	243459755	2845	2845	2845	2845	0
311	20240405	133100	243459755	2845	2845	2845	2845	0
312	20240405	133000	243459755	2845	2835	2845	2835	15
313	20240405	132900	243417130	2845	2845	2845	2845	0
314	20240405	132800	243417130	2845	2845	2845	2845	3
315	20240405	132700	243408595	2835	2835	2835	2835	0
316	20240405	132600	243408595	2835	2835	2835	2835	0
317	20240405	132500	243408595	2835	2835	2835	2830	6107
318	20240405	132400	226095845	2835	2840	2840	2835	5291
319	20240405	132300	211094410	2845	2845	2845	2845	1
320	20240405	132200	211091565	2840	2845	2845	2840	5197
321	20240405	132100	196332080	2840	2840	2840	2840	0
322	20240405	132000	196332080	2840	2840	2840	2840	0
323	20240405	131900	196332080	2840	2840	2840	2840	5
324	20240405	131800	196317880	2845	2845	2845	2845	30
325	20240405	131700	196232530	2845	2845	2845	2845	5
326	20240405	131600	196218305	2845	2845	2845	2845	42
327	20240405	131500	196098815	2840	2840	2840	2840	0
328	20240405	131400	196098815	2840	2840	2840	2840	5
329	20240405	131300	196084615	2845	2845	2845	2845	0
330	20240405	131200	196084615	2845	2845	2845	2845	5166
331	20240405	131100	181387345	2850	2850	2850	2850	0
332	20240405	131000	181387345	2850	2850	2850	2850	1
333	20240405	130900	181384495	2845	2845	2845	2845	0
334	20240405	130800	181384495	2845	2845	2845	2845	5
335	20240405	130700	181370270	2845	2850	2850	2845	79
336	20240405	130600	181145350	2850	2850	2850	2850	5
337	20240405	130500	181131100	2845	2845	2845	2845	0
338	20240405	130400	181131100	2845	2845	2845	2845	0
339	20240405	130300	181131100	2845	2845	2845	2845	0
340	20240405	130200	181131100	2845	2845	2845	2845	5
341	20240405	130100	181116875	2845	2845	2845	2845	0
342	20240405	130000	181116875	2845	2845	2845	2845	0
343	20240405	125900	181116875	2845	2845	2845	2845	0
344	20240405	125800	181116875	2845	2845	2845	2845	0
345	20240405	125700	181116875	2845	2845	2845	2845	5
346	20240405	125600	181102650	2845	2845	2845	2845	0
347	20240405	125500	181102650	2845	2845	2845	2845	0
348	20240405	125400	181102650	2845	2850	2850	2845	63
349	20240405	125300	180923315	2850	2850	2850	2850	129
350	20240405	125200	180555665	2845	2845	2845	2845	3026
351	20240405	125100	171946695	2845	2845	2845	2845	7
352	20240405	125000	171926780	2845	2845	2845	2845	0
353	20240405	124900	171926780	2845	2845	2845	2845	0
354	20240405	124800	171926780	2845	2845	2845	2845	0
355	20240405	124700	171926780	2845	2845	2845	2845	0
356	20240405	124600	171926780	2845	2845	2845	2845	5
357	20240405	124500	171912555	2850	2850	2850	2850	0
358	20240405	124400	171912555	2850	2850	2850	2850	366
359	20240405	124300	170869455	2855	2855	2855	2855	0
360	20240405	124200	170869455	2855	2855	2855	2855	0
361	20240405	124100	170869455	2855	2855	2855	2855	0
362	20240405	124000	170869455	2855	2855	2855	2855	3
363	20240405	123900	170860890	2855	2855	2855	2855	500
364	20240405	123800	169433390	2855	2855	2855	2855	0
365	20240405	123700	169433390	2855	2855	2855	2855	0
366	20240405	123600	169433390	2855	2855	2855	2855	2
367	20240405	123500	169427680	2855	2850	2855	2850	38
368	20240405	123400	169319215	2855	2855	2855	2855	0
369	20240405	123300	169319215	2855	2855	2855	2855	0
370	20240405	123200	169319215	2855	2855	2855	2855	1
371	20240405	123100	169316360	2855	2855	2855	2855	17
372	20240405	123000	169267825	2855	2855	2855	2855	0
373	20240405	122900	169267825	2855	2860	2860	2855	7
374	20240405	122800	169247830	2860	2860	2860	2860	0
375	20240405	122700	169247830	2860	2860	2865	2860	11
376	20240405	122600	169216325	2865	2865	2865	2865	0
377	20240405	122500	169216325	2865	2865	2865	2865	0
378	20240405	122400	169216325	2865	2850	2865	2850	53
379	20240405	122300	169064760	2850	2850	2850	2850	5
380	20240405	122200	169050510	2860	2860	2860	2860	0
381	20240405	122100	169050510	2860	2860	2860	2860	100
382	20240405	122000	168764510	2860	2860	2860	2860	1
383	20240405	121900	168761650	2845	2845	2845	2845	0
384	20240405	121800	168761650	2845	2845	2845	2845	5
385	20240405	121700	168747425	2850	2850	2850	2850	586
386	20240405	121600	167077325	2845	2845	2845	2845	0
387	20240405	121500	167077325	2845	2845	2845	2845	0
388	20240405	121400	167077325	2845	2845	2845	2845	0
389	20240405	121300	167077325	2845	2845	2845	2845	0
390	20240405	121200	167077325	2845	2845	2845	2845	5
391	20240405	121100	167063100	2860	2860	2860	2860	1
392	20240405	121000	167060240	2850	2850	2850	2850	2327
393	20240405	120900	160428290	2845	2845	2845	2845	0
394	20240405	120800	160428290	2845	2845	2845	2845	92
395	20240405	120700	160166550	2845	2845	2845	2845	5
396	20240405	120600	160152325	2850	2850	2850	2850	19
397	20240405	120500	160098175	2850	2850	2850	2850	0
398	20240405	120400	160098175	2850	2850	2850	2850	0
399	20240405	120300	160098175	2850	2850	2850	2850	0
400	20240405	120200	160098175	2850	2850	2850	2850	0
401	20240405	120100	160098175	2850	2850	2850	2850	5
402	20240405	120000	160083925	2850	2850	2850	2850	0
403	20240405	115900	160083925	2850	2850	2850	2850	0
404	20240405	115800	160083925	2850	2860	2865	2850	44
405	20240405	115700	159958475	2860	2855	2865	2855	4
406	20240405	115600	159947040	2850	2850	2865	2850	311
407	20240405	115500	159060650	2865	2855	2865	2855	4
408	20240405	115400	159049205	2865	2850	2865	2845	30
409	20240405	115300	158963745	2865	2855	2865	2855	4
410	20240405	115200	158952305	2865	2865	2865	2865	0
411	20240405	115100	158952305	2865	2865	2865	2865	0
412	20240405	115000	158952305	2865	2855	2865	2855	8
413	20240405	114900	158929455	2865	2865	2865	2865	1
414	20240405	114800	158926590	2855	2855	2865	2855	55
415	20240405	114700	158769070	2850	2850	2850	2850	0
416	20240405	114600	158769070	2850	2850	2850	2850	331
417	20240405	114500	157825720	2850	2850	2850	2850	5
418	20240405	114400	157811470	2845	2845	2845	2845	65
419	20240405	114300	157626545	2850	2845	2850	2845	75
420	20240405	114200	157413120	2845	2845	2845	2845	0
421	20240405	114100	157413120	2845	2845	2845	2845	0
422	20240405	114000	157413120	2845	2845	2845	2845	0
423	20240405	113900	157413120	2845	2845	2845	2845	5
424	20240405	113800	157398895	2850	2850	2850	2850	0
425	20240405	113700	157398895	2850	2850	2850	2850	0
426	20240405	113600	157398895	2850	2850	2850	2850	0
427	20240405	113500	157398895	2850	2850	2850	2850	1
428	20240405	113400	157396045	2840	2840	2840	2840	0
429	20240405	113300	157396045	2840	2850	2850	2840	1005
430	20240405	113200	154531845	2840	2855	2855	2840	17493
431	20240405	113100	104680820	2865	2865	2865	2865	0
432	20240405	113000	104680820	2865	2865	2865	2865	3
433	20240405	112900	104672225	2855	2855	2855	2855	50
434	20240405	112800	104529475	2855	2855	2855	2855	5
435	20240405	112700	104515200	2865	2865	2865	2865	0
436	20240405	112600	104515200	2865	2865	2865	2865	0
437	20240405	112500	104515200	2865	2865	2865	2865	0
438	20240405	112400	104515200	2865	2865	2865	2865	0
439	20240405	112300	104515200	2865	2865	2865	2865	1
440	20240405	112200	104512335	2850	2865	2865	2850	6
441	20240405	112100	104495220	2850	2850	2850	2850	0
442	20240405	112000	104495220	2850	2850	2850	2850	0
443	20240405	111900	104495220	2850	2850	2850	2850	46
444	20240405	111800	104364120	2850	2850	2850	2850	0
445	20240405	111700	104364120	2850	2850	2850	2850	48
446	20240405	111600	104227320	2865	2865	2865	2865	1
447	20240405	111500	104224455	2850	2850	2850	2850	700
448	20240405	111400	102229455	2855	2855	2865	2855	1504
449	20240405	111300	97935525	2850	2860	2860	2850	897
450	20240405	111200	95377050	2855	2855	2855	2855	0
451	20240405	111100	95377050	2855	2855	2855	2855	5
452	20240405	111000	95362775	2855	2855	2855	2855	0
453	20240405	110900	95362775	2855	2855	2855	2855	0
454	20240405	110800	95362775	2855	2855	2855	2855	49
455	20240405	110700	95222880	2855	2855	2855	2855	0
456	20240405	110600	95222880	2855	2855	2855	2855	0
457	20240405	110500	95222880	2855	2860	2860	2855	605
458	20240405	110400	93492605	2860	2860	2860	2860	0
459	20240405	110300	93492605	2860	2860	2860	2860	0
460	20240405	110200	93492605	2860	2855	2860	2855	47
461	20240405	110100	93358415	2855	2855	2855	2855	1000
462	20240405	110000	90503415	2860	2860	2860	2860	4
463	20240405	105900	90491975	2860	2860	2860	2860	16
464	20240405	105800	90446215	2870	2870	2870	2870	0
465	20240405	105700	90446215	2870	2870	2870	2870	0
466	20240405	105600	90446215	2870	2865	2870	2865	3
467	20240405	105500	90437615	2865	2865	2870	2865	3
468	20240405	105400	90429015	2850	2855	2865	2850	2287
469	20240405	105300	83899835	2860	2860	2860	2860	0
470	20240405	105200	83899835	2860	2860	2860	2860	0
471	20240405	105100	83899835	2860	2860	2860	2860	3
472	20240405	105000	83891255	2860	2860	2860	2860	0
473	20240405	104900	83891255	2860	2860	2860	2860	2
474	20240405	104800	83885535	2870	2870	2870	2870	0
475	20240405	104700	83885535	2870	2870	2870	2870	0
476	20240405	104600	83885535	2870	2870	2870	2870	0
477	20240405	104500	83885535	2870	2870	2870	2870	0
478	20240405	104400	83885535	2870	2860	2870	2860	30
479	20240405	104300	83799725	2855	2855	2855	2855	5
480	20240405	104200	83785450	2855	2855	2855	2855	2
481	20240405	104100	83779740	2855	2855	2855	2855	0
482	20240405	104000	83779740	2855	2855	2855	2855	0
483	20240405	103900	83779740	2855	2855	2855	2855	41
484	20240405	103800	83662685	2860	2855	2860	2855	6
485	20240405	103700	83645550	2860	2860	2860	2860	1
486	20240405	103600	83642690	2860	2860	2860	2860	0
487	20240405	103500	83642690	2860	2855	2860	2855	176
488	20240405	103400	83140200	2860	2860	2860	2860	16
489	20240405	103300	83094440	2860	2860	2860	2860	0
490	20240405	103200	83094440	2860	2860	2860	2860	689
491	20240405	103100	81123900	2870	2870	2870	2870	3
492	20240405	103000	81115290	2870	2870	2870	2870	0
493	20240405	102900	81115290	2870	2870	2870	2870	0
494	20240405	102800	81115290	2870	2870	2870	2870	0
495	20240405	102700	81115290	2870	2870	2870	2870	0
496	20240405	102600	81115290	2870	2860	2870	2860	6
497	20240405	102500	81098120	2870	2870	2870	2870	0
498	20240405	102400	81098120	2870	2870	2870	2870	0
499	20240405	102300	81098120	2870	2870	2870	2870	0
500	20240405	102200	81098120	2870	2870	2870	2870	0
501	20240405	102100	81098120	2870	2870	2870	2870	0
502	20240405	102000	81098120	2870	2870	2870	2870	0
503	20240405	101900	81098120	2870	2870	2870	2870	19
504	20240405	101800	81043590	2860	2860	2860	2860	0
505	20240405	101700	81043590	2860	2860	2860	2860	0
506	20240405	101600	81043590	2860	2860	2860	2860	0
507	20240405	101500	81043590	2860	2860	2860	2860	0
508	20240405	101400	81043590	2860	2860	2860	2860	0
509	20240405	101300	81043590	2860	2860	2860	2860	0
510	20240405	101200	81043590	2860	2860	2860	2860	0
511	20240405	101100	81043590	2860	2860	2860	2860	1013
512	20240405	101000	78146410	2870	2870	2870	2870	33
513	20240405	100900	78051700	2865	2865	2865	2865	0
514	20240405	100800	78051700	2865	2865	2865	2865	10
515	20240405	100700	78023050	2870	2870	2870	2870	0
516	20240405	100600	78023050	2870	2870	2870	2870	1
517	20240405	100500	78020180	2870	2870	2870	2870	200
518	20240405	100400	77446180	2870	2870	2870	2870	0
519	20240405	100300	77446180	2870	2870	2870	2870	0
520	20240405	100200	77446180	2870	2870	2870	2870	0
521	20240405	100100	77446180	2870	2870	2870	2870	0
522	20240405	100000	77446180	2870	2870	2870	2870	1
523	20240405	095900	77443310	2865	2865	2865	2865	0
524	20240405	095800	77443310	2865	2865	2865	2865	8917
525	20240405	095700	51896105	2860	2855	2860	2855	554
526	20240405	095600	50311890	2860	2860	2860	2860	0
527	20240405	095500	50311890	2860	2860	2860	2860	10
528	20240405	095400	50283290	2860	2860	2860	2860	0
529	20240405	095300	50283290	2860	2860	2860	2860	0
530	20240405	095200	50283290	2860	2860	2860	2860	0
531	20240405	095100	50283290	2860	2860	2860	2860	0
532	20240405	095000	50283290	2860	2860	2860	2860	5
533	20240405	094900	50268990	2855	2860	2860	2855	6564
534	20240405	094800	31496210	2865	2865	2865	2865	0
535	20240405	094700	31496210	2865	2865	2865	2865	0
536	20240405	094600	31496210	2865	2865	2865	2865	0
537	20240405	094500	31496210	2865	2865	2865	2865	0
538	20240405	094400	31496210	2865	2865	2865	2865	0
539	20240405	094300	31496210	2865	2865	2865	2865	0
540	20240405	094200	31496210	2865	2865	2865	2865	1
541	20240405	094100	31493345	2860	2860	2860	2860	29
542	20240405	094000	31410405	2865	2865	2865	2865	2
543	20240405	093900	31404675	2860	2860	2860	2860	323
544	20240405	093800	30480895	2865	2865	2865	2865	35
545	20240405	093700	30380620	2865	2865	2865	2865	130
546	20240405	093600	30008170	2865	2865	2865	2865	17
547	20240405	093500	29959465	2865	2865	2870	2865	271
548	20240405	093400	29182560	2870	2870	2870	2870	0
549	20240405	093300	29182560	2870	2870	2870	2870	0
550	20240405	093200	29182560	2870	2865	2870	2865	3560
551	20240405	093100	18983155	2860	2860	2860	2860	1
552	20240405	093000	18980295	2860	2860	2860	2860	4
553	20240405	092900	18968855	2865	2860	2865	2860	643
554	20240405	092800	17129870	2855	2855	2855	2855	0
555	20240405	092700	17129870	2855	2855	2855	2855	0
556	20240405	092600	17129870	2855	2855	2855	2855	0
557	20240405	092500	17129870	2855	2855	2855	2855	0
558	20240405	092400	17129870	2855	2855	2855	2855	0
559	20240405	092300	17129870	2855	2855	2855	2855	0
560	20240405	092200	17129870	2855	2855	2855	2855	721
561	20240405	092100	15071415	2850	2850	2850	2850	29
562	20240405	092000	14988765	2855	2855	2855	2855	0
563	20240405	091900	14988765	2855	2855	2855	2855	1000
564	20240405	091800	12133765	2850	2855	2855	2850	1163
565	20240405	091700	8818185	2855	2860	2860	2855	1678
566	20240405	091600	4023145	2860	2865	2865	2860	2
567	20240405	091500	4017420	2860	2860	2860	2860	26
568	20240405	091400	3943060	2860	2860	2860	2860	0
569	20240405	091300	3943060	2860	2865	2865	2860	12
570	20240405	091200	3908685	2865	2870	2870	2860	572
571	20240405	091100	2269910	2870	2870	2870	2870	25
572	20240405	091000	2198160	2870	2870	2870	2870	34
573	20240405	090900	2100580	2870	2880	2880	2860	524
574	20240405	090800	596555	2880	2880	2880	2875	151
575	20240405	090700	161795	2890	2890	2890	2890	0
576	20240405	090600	161795	2890	2890	2890	2890	0
577	20240405	090500	161795	2890	2890	2890	2890	0
578	20240405	090400	161795	2890	2890	2890	2890	0
579	20240405	090300	161795	2890	2890	2890	2890	0
580	20240405	090200	161795	2890	2890	2890	2890	0
581	20240405	090100	161795	2890	2890	2890	2890	0
582	20240405	090000	161795	2890	2890	2890	2885	56