KissMeData/052600/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	192300	243510420	4435	4435	4435	4435	708
3	20240416	192200	243510420	4435	4435	4435	4435	0
4	20240416	192100	243510420	4435	4435	4435	4435	0
5	20240416	192000	243510420	4435	4435	4435	4435	0
6	20240416	191900	243510420	4435	4435	4435	4435	0
7	20240416	191800	243510420	4435	4435	4435	4435	0
8	20240416	191700	243510420	4435	4435	4435	4435	0
9	20240416	191600	243510420	4435	4435	4435	4435	0
10	20240416	191500	243510420	4435	4435	4435	4435	0
11	20240416	191400	243510420	4435	4435	4435	4435	0
12	20240416	191300	243510420	4435	4435	4435	4435	0
13	20240416	191200	243510420	4435	4435	4435	4435	0
14	20240416	191100	243510420	4435	4435	4435	4435	0
15	20240416	191000	243510420	4435	4435	4435	4435	0
16	20240416	190900	243510420	4435	4435	4435	4435	0
17	20240416	190800	243510420	4435	4435	4435	4435	0
18	20240416	190700	243510420	4435	4435	4435	4435	0
19	20240416	190600	243510420	4435	4435	4435	4435	0
20	20240416	190500	243510420	4435	4435	4435	4435	0
21	20240416	190400	243510420	4435	4435	4435	4435	0
22	20240416	190300	243510420	4435	4435	4435	4435	0
23	20240416	190200	243510420	4435	4435	4435	4435	0
24	20240416	190100	243510420	4435	4435	4435	4435	0
25	20240416	190000	243510420	4435	4435	4435	4435	0
26	20240416	185900	243510420	4435	4435	4435	4435	0
27	20240416	185800	243510420	4435	4435	4435	4435	0
28	20240416	185700	243510420	4435	4435	4435	4435	0
29	20240416	185600	243510420	4435	4435	4435	4435	0
30	20240416	185500	243510420	4435	4435	4435	4435	0
31	20240416	185400	243510420	4435	4435	4435	4435	0
32	20240416	185300	243510420	4435	4435	4435	4435	708
33	20240416	185200	243510420	4435	4435	4435	4435	0
34	20240416	185100	243510420	4435	4435	4435	4435	0
35	20240416	185000	243510420	4435	4435	4435	4435	0
36	20240416	184900	243510420	4435	4435	4435	4435	0
37	20240416	184800	243510420	4435	4435	4435	4435	0
38	20240416	184700	243510420	4435	4435	4435	4435	0
39	20240416	184600	243510420	4435	4435	4435	4435	0
40	20240416	184500	243510420	4435	4435	4435	4435	0
41	20240416	184400	243510420	4435	4435	4435	4435	0
42	20240416	184300	243510420	4435	4435	4435	4435	0
43	20240416	184200	243510420	4435	4435	4435	4435	0
44	20240416	184100	243510420	4435	4435	4435	4435	0
45	20240416	184000	243510420	4435	4435	4435	4435	0
46	20240416	183900	243510420	4435	4435	4435	4435	0
47	20240416	183800	243510420	4435	4435	4435	4435	0
48	20240416	183700	243510420	4435	4435	4435	4435	0
49	20240416	183600	243510420	4435	4435	4435	4435	0
50	20240416	183500	243510420	4435	4435	4435	4435	0
51	20240416	183400	243510420	4435	4435	4435	4435	0
52	20240416	183300	243510420	4435	4435	4435	4435	0
53	20240416	183200	243510420	4435	4435	4435	4435	0
54	20240416	183100	243510420	4435	4435	4435	4435	0
55	20240416	183000	243510420	4435	4435	4435	4435	0
56	20240416	182900	243510420	4435	4435	4435	4435	0
57	20240416	182800	243510420	4435	4435	4435	4435	0
58	20240416	182700	243510420	4435	4435	4435	4435	0
59	20240416	182600	243510420	4435	4435	4435	4435	0
60	20240416	182500	243510420	4435	4435	4435	4435	0
61	20240416	182400	243510420	4435	4435	4435	4435	0
62	20240416	182300	243510420	4435	4435	4435	4435	708
63	20240416	182200	243510420	4435	4435	4435	4435	0
64	20240416	182100	243510420	4435	4435	4435	4435	0
65	20240416	182000	243510420	4435	4435	4435	4435	0
66	20240416	181900	243510420	4435	4435	4435	4435	0
67	20240416	181800	243510420	4435	4435	4435	4435	0
68	20240416	181700	243510420	4435	4435	4435	4435	0
69	20240416	181600	243510420	4435	4435	4435	4435	0
70	20240416	181500	243510420	4435	4435	4435	4435	0
71	20240416	181400	243510420	4435	4435	4435	4435	0
72	20240416	181300	243510420	4435	4435	4435	4435	0
73	20240416	181200	243510420	4435	4435	4435	4435	0
74	20240416	181100	243510420	4435	4435	4435	4435	0
75	20240416	181000	243510420	4435	4435	4435	4435	0
76	20240416	180900	243510420	4435	4435	4435	4435	0
77	20240416	180800	243510420	4435	4435	4435	4435	0
78	20240416	180700	243510420	4435	4435	4435	4435	0
79	20240416	180600	243510420	4435	4435	4435	4435	0
80	20240416	180500	243510420	4435	4435	4435	4435	0
81	20240416	180400	243510420	4435	4435	4435	4435	0
82	20240416	180300	243510420	4435	4435	4435	4435	0
83	20240416	180200	243510420	4435	4435	4435	4435	0
84	20240416	180100	243510420	4435	4435	4435	4435	0
85	20240416	180000	243510420	4435	4435	4435	4435	0
86	20240416	175900	243510420	4435	4435	4435	4435	0
87	20240416	175800	243510420	4435	4435	4435	4435	0
88	20240416	175700	243510420	4435	4435	4435	4435	0
89	20240416	175600	243510420	4435	4435	4435	4435	0
90	20240416	175500	243510420	4435	4435	4435	4435	0
91	20240416	175400	243510420	4435	4435	4435	4435	0
92	20240416	175300	243510420	4435	4435	4435	4435	708
93	20240416	175200	243510420	4435	4435	4435	4435	0
94	20240416	175100	243510420	4435	4435	4435	4435	0
95	20240416	175000	243510420	4435	4435	4435	4435	0
96	20240416	174900	243510420	4435	4435	4435	4435	0
97	20240416	174800	243510420	4435	4435	4435	4435	0
98	20240416	174700	243510420	4435	4435	4435	4435	0
99	20240416	174600	243510420	4435	4435	4435	4435	0
100	20240416	174500	243510420	4435	4435	4435	4435	0
101	20240416	174400	243510420	4435	4435	4435	4435	0
102	20240416	174300	243510420	4435	4435	4435	4435	0
103	20240416	174200	243510420	4435	4435	4435	4435	0
104	20240416	174100	243510420	4435	4435	4435	4435	0
105	20240416	174000	243510420	4435	4435	4435	4435	0
106	20240416	173900	243510420	4435	4435	4435	4435	0
107	20240416	173800	243510420	4435	4435	4435	4435	0
108	20240416	173700	243510420	4435	4435	4435	4435	0
109	20240416	173600	243510420	4435	4435	4435	4435	0
110	20240416	173500	243510420	4435	4435	4435	4435	0
111	20240416	173400	243510420	4435	4435	4435	4435	0
112	20240416	173300	243510420	4435	4435	4435	4435	0
113	20240416	173200	243510420	4435	4435	4435	4435	0
114	20240416	173100	243510420	4435	4435	4435	4435	0
115	20240416	173000	243510420	4435	4435	4435	4435	0
116	20240416	172900	243510420	4435	4435	4435	4435	0
117	20240416	172800	243510420	4435	4435	4435	4435	0
118	20240416	172700	243510420	4435	4435	4435	4435	0
119	20240416	172600	243510420	4435	4435	4435	4435	0
120	20240416	172500	243510420	4435	4435	4435	4435	0
121	20240416	172400	243510420	4435	4435	4435	4435	0
122	20240416	172300	243510420	4435	4435	4435	4435	708
123	20240416	172200	243510420	4435	4435	4435	4435	0
124	20240416	172100	243510420	4435	4435	4435	4435	0
125	20240416	172000	243510420	4435	4435	4435	4435	0
126	20240416	171900	243510420	4435	4435	4435	4435	0
127	20240416	171800	243510420	4435	4435	4435	4435	0
128	20240416	171700	243510420	4435	4435	4435	4435	0
129	20240416	171600	243510420	4435	4435	4435	4435	0
130	20240416	171500	243510420	4435	4435	4435	4435	0
131	20240416	171400	243510420	4435	4435	4435	4435	0
132	20240416	171300	243510420	4435	4435	4435	4435	0
133	20240416	171200	243510420	4435	4435	4435	4435	0
134	20240416	171100	243510420	4435	4435	4435	4435	0
135	20240416	171000	243510420	4435	4435	4435	4435	0
136	20240416	170900	243510420	4435	4435	4435	4435	0
137	20240416	170800	243510420	4435	4435	4435	4435	0
138	20240416	170700	243510420	4435	4435	4435	4435	0
139	20240416	170600	243510420	4435	4435	4435	4435	0
140	20240416	170500	243510420	4435	4435	4435	4435	0
141	20240416	170400	243510420	4435	4435	4435	4435	0
142	20240416	170300	243510420	4435	4435	4435	4435	0
143	20240416	170200	243510420	4435	4435	4435	4435	0
144	20240416	170100	243510420	4435	4435	4435	4435	0
145	20240416	170000	243510420	4435	4435	4435	4435	0
146	20240416	165900	243510420	4435	4435	4435	4435	0
147	20240416	165800	243510420	4435	4435	4435	4435	0
148	20240416	165700	243510420	4435	4435	4435	4435	0
149	20240416	165600	243510420	4435	4435	4435	4435	0
150	20240416	165500	243510420	4435	4435	4435	4435	0
151	20240416	165400	243510420	4435	4435	4435	4435	0
152	20240416	165300	243510420	4435	4435	4435	4435	708
153	20240416	165200	243510420	4435	4435	4435	4435	0
154	20240416	165100	243510420	4435	4435	4435	4435	0
155	20240416	165000	243510420	4435	4435	4435	4435	0
156	20240416	164900	243510420	4435	4435	4435	4435	0
157	20240416	164800	243510420	4435	4435	4435	4435	0
158	20240416	164700	243510420	4435	4435	4435	4435	0
159	20240416	164600	243510420	4435	4435	4435	4435	0
160	20240416	164500	243510420	4435	4435	4435	4435	0
161	20240416	164400	243510420	4435	4435	4435	4435	0
162	20240416	164300	243510420	4435	4435	4435	4435	0
163	20240416	164200	243510420	4435	4435	4435	4435	0
164	20240416	164100	243510420	4435	4435	4435	4435	0
165	20240416	164000	243510420	4435	4435	4435	4435	0
166	20240416	163900	243510420	4435	4435	4435	4435	0
167	20240416	163800	243510420	4435	4435	4435	4435	0
168	20240416	163700	243510420	4435	4435	4435	4435	0
169	20240416	163600	243510420	4435	4435	4435	4435	0
170	20240416	163500	243510420	4435	4435	4435	4435	0
171	20240416	163400	243510420	4435	4435	4435	4435	0
172	20240416	163300	243510420	4435	4435	4435	4435	0
173	20240416	163200	243510420	4435	4435	4435	4435	0
174	20240416	163100	243510420	4435	4435	4435	4435	0
175	20240416	163000	243510420	4435	4435	4435	4435	0
176	20240416	162900	243510420	4435	4435	4435	4435	0
177	20240416	162800	243510420	4435	4435	4435	4435	0
178	20240416	162700	243510420	4435	4435	4435	4435	0
179	20240416	162600	243510420	4435	4435	4435	4435	0
180	20240416	162500	243510420	4435	4435	4435	4435	0
181	20240416	162400	243510420	4435	4435	4435	4435	0
182	20240416	162300	243510420	4435	4435	4435	4435	708
183	20240416	162200	243510420	4435	4435	4435	4435	0
184	20240416	162100	243510420	4435	4435	4435	4435	0
185	20240416	162000	243510420	4435	4435	4435	4435	0
186	20240416	161900	243510420	4435	4435	4435	4435	0
187	20240416	161800	243510420	4435	4435	4435	4435	0
188	20240416	161700	243510420	4435	4435	4435	4435	0
189	20240416	161600	243510420	4435	4435	4435	4435	0
190	20240416	161500	243510420	4435	4435	4435	4435	0
191	20240416	161400	243510420	4435	4435	4435	4435	0
192	20240416	161300	243510420	4435	4435	4435	4435	0
193	20240416	161200	243510420	4435	4435	4435	4435	0
194	20240416	161100	243510420	4435	4435	4435	4435	0
195	20240416	161000	243510420	4435	4435	4435	4435	0
196	20240416	160900	243510420	4435	4435	4435	4435	0
197	20240416	160800	243510420	4435	4435	4435	4435	0
198	20240416	160700	243510420	4435	4435	4435	4435	0
199	20240416	160600	243510420	4435	4435	4435	4435	0
200	20240416	160500	243510420	4435	4435	4435	4435	0
201	20240416	160400	243510420	4435	4435	4435	4435	0
202	20240416	160300	243510420	4435	4435	4435	4435	0
203	20240416	160200	243510420	4435	4435	4435	4435	0
204	20240416	160100	243510420	4435	4435	4435	4435	0
205	20240416	160000	243510420	4435	4435	4435	4435	0
206	20240416	155900	243510420	4435	4435	4435	4435	0
207	20240416	155800	243510420	4435	4435	4435	4435	0
208	20240416	155700	243510420	4435	4435	4435	4435	0
209	20240416	155600	243510420	4435	4435	4435	4435	0
210	20240416	155500	243510420	4435	4435	4435	4435	0
211	20240416	155400	243510420	4435	4435	4435	4435	0
212	20240416	155300	243510420	4435	4435	4435	4435	708
213	20240416	155200	243510420	4435	4435	4435	4435	0
214	20240416	155100	243510420	4435	4435	4435	4435	0
215	20240416	155000	243510420	4435	4435	4435	4435	0
216	20240416	154900	243510420	4435	4435	4435	4435	0
217	20240416	154800	243510420	4435	4435	4435	4435	0
218	20240416	154700	243510420	4435	4435	4435	4435	0
219	20240416	154600	243510420	4435	4435	4435	4435	0
220	20240416	154500	243510420	4435	4435	4435	4435	0
221	20240416	154400	243510420	4435	4435	4435	4435	0
222	20240416	154300	243510420	4435	4435	4435	4435	0
223	20240416	154200	243510420	4435	4435	4435	4435	0
224	20240416	154100	243510420	4435	4435	4435	4435	0
225	20240416	154000	243510420	4435	4435	4435	4435	0
226	20240416	153900	243510420	4435	4435	4435	4435	0
227	20240416	153800	243510420	4435	4435	4435	4435	0
228	20240416	153700	243510420	4435	4435	4435	4435	0
229	20240416	153600	243510420	4435	4435	4435	4435	0
230	20240416	153500	243510420	4435	4435	4435	4435	0
231	20240416	153400	243510420	4435	4435	4435	4435	0
232	20240416	153300	243510420	4435	4435	4435	4435	0
233	20240416	153200	243510420	4435	4435	4435	4435	0
234	20240416	153100	243510420	4435	4435	4435	4435	0
235	20240416	153000	243510420	4435	4435	4435	4435	708
236	20240416	152900	240370440	4430	4430	4430	4430	0
237	20240416	152800	240370440	4430	4430	4430	4430	0
238	20240416	152700	240370440	4430	4430	4430	4430	0
239	20240416	152600	240370440	4430	4430	4430	4430	0
240	20240416	152500	240370440	4430	4430	4430	4430	0
241	20240416	152400	240370440	4430	4430	4430	4430	0
242	20240416	152300	240370440	4430	4430	4430	4430	0
243	20240416	152200	240370440	4430	4430	4430	4430	0
244	20240416	152100	240370440	4430	4430	4430	4430	0
245	20240416	152000	240370440	4430	4430	4430	4430	0
246	20240416	151900	240370440	4430	4430	4430	4420	403
247	20240416	151800	238588970	4425	4425	4430	4425	444
248	20240416	151700	236623060	4430	4430	4430	4430	0
249	20240416	151600	236623060	4430	4430	4430	4430	0
250	20240416	151500	236623060	4430	4430	4430	4430	0
251	20240416	151400	236623060	4430	4430	4430	4430	0
252	20240416	151300	236623060	4430	4430	4430	4430	413
253	20240416	151200	234793470	4430	4430	4430	4425	170
254	20240416	151100	234040865	4430	4430	4430	4430	12
255	20240416	151000	233987705	4430	4430	4430	4430	336
256	20240416	150900	232499225	4435	4435	4435	4435	0
257	20240416	150800	232499225	4435	4435	4435	4435	0
258	20240416	150700	232499225	4435	4435	4435	4435	0
259	20240416	150600	232499225	4435	4440	4440	4435	2
260	20240416	150500	232490350	4425	4425	4425	4425	80
261	20240416	150400	232136350	4445	4445	4445	4445	1
262	20240416	150300	232131905	4440	4440	4440	4440	0
263	20240416	150200	232131905	4440	4440	4440	4440	341
264	20240416	150100	230617865	4440	4440	4440	4440	0
265	20240416	150000	230617865	4440	4440	4440	4440	62
266	20240416	145900	230342585	4420	4425	4425	4420	2600
267	20240416	145800	218849010	4440	4440	4440	4440	0
268	20240416	145700	218849010	4440	4440	4440	4440	0
269	20240416	145600	218849010	4440	4440	4440	4440	0
270	20240416	145500	218849010	4440	4440	4440	4440	0
271	20240416	145400	218849010	4440	4440	4440	4440	0
272	20240416	145300	218849010	4440	4440	4440	4440	0
273	20240416	145200	218849010	4440	4440	4440	4440	1
274	20240416	145100	218844570	4425	4440	4440	4425	2
275	20240416	145000	218835705	4440	4440	4440	4440	1
276	20240416	144900	218831265	4425	4430	4430	4425	156
277	20240416	144800	218140960	4445	4425	4445	4425	211
278	20240416	144700	217207165	4425	4425	4425	4425	0
279	20240416	144600	217207165	4425	4425	4425	4425	0
280	20240416	144500	217207165	4425	4430	4430	4425	3
281	20240416	144400	217193885	4450	4450	4450	4450	0
282	20240416	144300	217193885	4450	4450	4450	4450	1
283	20240416	144200	217189435	4430	4430	4430	4430	4
284	20240416	144100	217171715	4430	4430	4430	4430	225
285	20240416	144000	216174965	4450	4450	4450	4450	0
286	20240416	143900	216174965	4450	4450	4450	4450	0
287	20240416	143800	216174965	4450	4450	4450	4450	0
288	20240416	143700	216174965	4450	4450	4450	4450	100
289	20240416	143600	215729965	4450	4450	4450	4450	0
290	20240416	143500	215729965	4450	4450	4450	4450	0
291	20240416	143400	215729965	4450	4450	4450	4450	30
292	20240416	143300	215596465	4450	4430	4465	4425	451
293	20240416	143200	213598205	4460	4455	4460	4455	200
294	20240416	143100	212706210	4460	4460	4460	4460	180
295	20240416	143000	211903410	4430	4460	4460	4430	2
296	20240416	142900	211894520	4430	4430	4430	4430	371
297	20240416	142800	210250990	4435	4435	4435	4435	0
298	20240416	142700	210250990	4435	4435	4435	4435	0
299	20240416	142600	210250990	4435	4435	4435	4435	0
300	20240416	142500	210250990	4435	4435	4435	4435	2288
301	20240416	142400	200103710	4440	4440	4440	4440	102
302	20240416	142300	199650830	4440	4440	4440	4440	0
303	20240416	142200	199650830	4440	4440	4440	4440	0
304	20240416	142100	199650830	4440	4440	4440	4440	1
305	20240416	142000	199646390	4435	4435	4435	4435	1
306	20240416	141900	199641955	4440	4440	4440	4440	42
307	20240416	141800	199455475	4440	4440	4440	4440	5
308	20240416	141700	199433275	4440	4440	4440	4440	2
309	20240416	141600	199424395	4440	4465	4465	4440	478
310	20240416	141500	197302050	4440	4440	4440	4440	0
311	20240416	141400	197302050	4440	4440	4440	4440	120
312	20240416	141300	196769250	4465	4465	4465	4465	0
313	20240416	141200	196769250	4465	4465	4465	4465	0
314	20240416	141100	196769250	4465	4465	4465	4465	1
315	20240416	141000	196764785	4465	4465	4465	4465	0
316	20240416	140900	196764785	4465	4465	4465	4465	1
317	20240416	140800	196760320	4445	4445	4445	4445	2
318	20240416	140700	196751430	4470	4470	4470	4470	1
319	20240416	140600	196746960	4445	4445	4445	4445	0
320	20240416	140500	196746960	4445	4445	4445	4445	0
321	20240416	140400	196746960	4445	4445	4445	4445	0
322	20240416	140300	196746960	4445	4445	4445	4445	746
323	20240416	140200	193430990	4445	4445	4445	4445	0
324	20240416	140100	193430990	4445	4445	4445	4445	0
325	20240416	140000	193430990	4445	4450	4450	4445	3000
326	20240416	135900	180092600	4450	4450	4450	4450	0
327	20240416	135800	180092600	4450	4450	4450	4450	0
328	20240416	135700	180092600	4450	4450	4450	4450	0
329	20240416	135600	180092600	4450	4450	4450	4450	0
330	20240416	135500	180092600	4450	4450	4450	4450	20
331	20240416	135400	180003600	4450	4450	4450	4450	2
332	20240416	135300	179994700	4455	4455	4455	4455	0
333	20240416	135200	179994700	4455	4475	4475	4455	218
334	20240416	135100	179023110	4475	4455	4475	4455	6
335	20240416	135000	178996360	4455	4455	4455	4455	0
336	20240416	134900	178996360	4455	4455	4455	4455	53
337	20240416	134800	178760245	4455	4470	4470	4455	321
338	20240416	134700	177328975	4470	4470	4470	4470	212
339	20240416	134600	176381335	4470	4470	4470	4470	0
340	20240416	134500	176381335	4470	4470	4470	4470	36
341	20240416	134400	176220415	4475	4475	4475	4475	0
342	20240416	134300	176220415	4475	4475	4475	4475	0
343	20240416	134200	176220415	4475	4475	4475	4475	1
344	20240416	134100	176215940	4455	4455	4455	4455	30
345	20240416	134000	176082290	4470	4470	4470	4470	401
346	20240416	133900	174289820	4475	4475	4475	4475	0
347	20240416	133800	174289820	4475	4475	4475	4475	0
348	20240416	133700	174289820	4475	4475	4475	4475	0
349	20240416	133600	174289820	4475	4475	4475	4475	0
350	20240416	133500	174289820	4475	4470	4475	4470	500
351	20240416	133400	172053320	4445	4445	4445	4445	0
352	20240416	133300	172053320	4445	4445	4445	4445	0
353	20240416	133200	172053320	4445	4445	4445	4445	0
354	20240416	133100	172053320	4445	4445	4445	4445	1
355	20240416	133000	172048875	4445	4470	4470	4445	1950
356	20240416	132900	163374285	4475	4475	4475	4475	0
357	20240416	132800	163374285	4475	4475	4475	4475	25
358	20240416	132700	163262410	4475	4475	4475	4475	1
359	20240416	132600	163257935	4475	4475	4475	4475	0
360	20240416	132500	163257935	4475	4475	4475	4475	0
361	20240416	132400	163257935	4475	4475	4475	4475	5
362	20240416	132300	163235560	4475	4475	4475	4475	0
363	20240416	132200	163235560	4475	4475	4475	4475	0
364	20240416	132100	163235560	4475	4475	4475	4475	0
365	20240416	132000	163235560	4475	4475	4475	4475	0
366	20240416	131900	163235560	4475	4475	4475	4475	0
367	20240416	131800	163235560	4475	4475	4475	4475	1
368	20240416	131700	163231085	4460	4460	4460	4460	0
369	20240416	131600	163231085	4460	4460	4460	4460	0
370	20240416	131500	163231085	4460	4470	4470	4460	100
371	20240416	131400	162784245	4470	4470	4470	4470	1
372	20240416	131300	162779775	4480	4480	4480	4480	0
373	20240416	131200	162779775	4480	4475	4480	4475	200
374	20240416	131100	161884615	4470	4470	4470	4470	30
375	20240416	131000	161750515	4470	4470	4470	4470	0
376	20240416	130900	161750515	4470	4470	4470	4470	2
377	20240416	130800	161741575	4475	4475	4475	4475	20
378	20240416	130700	161652075	4475	4475	4475	4475	13
379	20240416	130600	161593900	4480	4475	4480	4475	205
380	20240416	130500	160676500	4475	4475	4475	4475	6
381	20240416	130400	160649650	4475	4475	4475	4475	20
382	20240416	130300	160560150	4480	4480	4480	4480	1
383	20240416	130200	160555670	4475	4475	4475	4475	1761
384	20240416	130100	152675195	4475	4475	4475	4475	100
385	20240416	130000	152227695	4475	4475	4475	4475	18
386	20240416	125900	152147145	4475	4475	4475	4475	0
387	20240416	125800	152147145	4475	4475	4475	4475	0
388	20240416	125700	152147145	4475	4475	4475	4475	23
389	20240416	125600	152044220	4475	4475	4475	4475	0
390	20240416	125500	152044220	4475	4475	4475	4475	0
391	20240416	125400	152044220	4475	4475	4475	4475	0
392	20240416	125300	152044220	4475	4470	4475	4470	230
393	20240416	125200	151015420	4470	4470	4470	4470	10
394	20240416	125100	150970720	4475	4475	4475	4475	40
395	20240416	125000	150791720	4475	4475	4475	4475	0
396	20240416	124900	150791720	4475	4475	4475	4475	0
397	20240416	124800	150791720	4475	4475	4475	4475	20
398	20240416	124700	150702220	4475	4475	4475	4475	0
399	20240416	124600	150702220	4475	4475	4475	4475	0
400	20240416	124500	150702220	4475	4475	4475	4475	0
401	20240416	124400	150702220	4475	4475	4475	4475	1
402	20240416	124300	150697745	4475	4475	4475	4475	0
403	20240416	124200	150697745	4475	4475	4475	4475	0
404	20240416	124100	150697745	4475	4475	4475	4475	0
405	20240416	124000	150697745	4475	4475	4475	4475	0
406	20240416	123900	150697745	4475	4475	4475	4475	0
407	20240416	123800	150697745	4475	4475	4475	4475	1
408	20240416	123700	150693270	4475	4475	4475	4475	500
409	20240416	123600	148455770	4475	4475	4475	4475	0
410	20240416	123500	148455770	4475	4475	4475	4475	0
411	20240416	123400	148455770	4475	4475	4475	4475	0
412	20240416	123300	148455770	4475	4475	4475	4475	0
413	20240416	123200	148455770	4475	4475	4475	4475	115
414	20240416	123100	147941145	4480	4480	4480	4480	94
415	20240416	123000	147520025	4480	4485	4485	4480	82
416	20240416	122900	147152400	4485	4480	4485	4480	105
417	20240416	122800	146681975	4475	4475	4475	4475	124
418	20240416	122700	146127075	4470	4470	4470	4470	0
419	20240416	122600	146127075	4470	4470	4470	4470	0
420	20240416	122500	146127075	4470	4470	4470	4470	0
421	20240416	122400	146127075	4470	4470	4470	4470	0
422	20240416	122300	146127075	4470	4470	4470	4470	0
423	20240416	122200	146127075	4470	4470	4470	4470	11
424	20240416	122100	146077905	4460	4460	4460	4460	0
425	20240416	122000	146077905	4460	4460	4460	4460	0
426	20240416	121900	146077905	4460	4460	4460	4460	0
427	20240416	121800	146077905	4460	4465	4465	4460	200
428	20240416	121700	145185405	4480	4480	4480	4480	0
429	20240416	121600	145185405	4480	4480	4480	4480	63
430	20240416	121500	144903165	4470	4470	4470	4470	0
431	20240416	121400	144903165	4470	4470	4470	4470	0
432	20240416	121300	144903165	4470	4470	4470	4470	0
433	20240416	121200	144903165	4470	4470	4470	4470	630
434	20240416	121100	142087065	4470	4485	4485	4470	310
435	20240416	121000	140697360	4480	4480	4480	4480	10
436	20240416	120900	140652560	4485	4485	4485	4485	2
437	20240416	120800	140643590	4500	4470	4500	4470	2312
438	20240416	120700	130268915	4455	4455	4455	4455	0
439	20240416	120600	130268915	4455	4455	4455	4455	0
440	20240416	120500	130268915	4455	4455	4455	4455	0
441	20240416	120400	130268915	4455	4455	4455	4455	0
442	20240416	120300	130268915	4455	4455	4455	4455	0
443	20240416	120200	130268915	4455	4455	4455	4455	0
444	20240416	120100	130268915	4455	4455	4455	4455	0
445	20240416	120000	130268915	4455	4455	4455	4455	0
446	20240416	115900	130268915	4455	4455	4455	4455	0
447	20240416	115800	130268915	4455	4455	4455	4455	0
448	20240416	115700	130268915	4455	4455	4455	4455	53
449	20240416	115600	130032800	4445	4445	4445	4445	0
450	20240416	115500	130032800	4445	4445	4445	4445	1
451	20240416	115400	130028355	4440	4440	4440	4440	0
452	20240416	115300	130028355	4440	4440	4440	4440	0
453	20240416	115200	130028355	4440	4440	4440	4440	1
454	20240416	115100	130023915	4445	4445	4445	4445	780
455	20240416	115000	126556815	4445	4445	4445	4445	0
456	20240416	114900	126556815	4445	4445	4445	4445	5
457	20240416	114800	126534590	4450	4450	4450	4450	200
458	20240416	114700	125644590	4445	4445	4445	4445	200
459	20240416	114600	124755590	4440	4440	4440	4440	250
460	20240416	114500	123645590	4440	4440	4440	4440	0
461	20240416	114400	123645590	4440	4440	4440	4440	0
462	20240416	114300	123645590	4440	4440	4440	4440	0
463	20240416	114200	123645590	4440	4445	4445	4440	439
464	20240416	114100	121696160	4455	4455	4455	4455	1
465	20240416	114000	121691705	4450	4450	4450	4450	408
466	20240416	113900	119876105	4455	4455	4455	4455	0
467	20240416	113800	119876105	4455	4455	4455	4455	2
468	20240416	113700	119867195	4455	4455	4455	4455	0
469	20240416	113600	119867195	4455	4455	4455	4455	0
470	20240416	113500	119867195	4455	4455	4455	4455	1
471	20240416	113400	119862740	4450	4450	4450	4450	4
472	20240416	113300	119844940	4450	4450	4455	4450	1542
473	20240416	113200	112983020	4450	4450	4450	4450	186
474	20240416	113100	112155320	4455	4455	4455	4455	60
475	20240416	113000	111888020	4460	4460	4460	4460	40
476	20240416	112900	111709620	4460	4455	4460	4455	8
477	20240416	112800	111673950	4460	4460	4460	4460	1
478	20240416	112700	111669490	4460	4460	4460	4460	2
479	20240416	112600	111660570	4460	4460	4460	4460	0
480	20240416	112500	111660570	4460	4460	4460	4460	1
481	20240416	112400	111656110	4460	4460	4460	4460	50
482	20240416	112300	111433110	4460	4460	4460	4460	0
483	20240416	112200	111433110	4460	4460	4460	4460	0
484	20240416	112100	111433110	4460	4465	4465	4460	35
485	20240416	112000	111277005	4460	4460	4465	4460	612
486	20240416	111900	108547220	4470	4470	4470	4470	0
487	20240416	111800	108547220	4470	4470	4470	4470	1
488	20240416	111700	108542750	4460	4460	4460	4460	100
489	20240416	111600	108096750	4460	4460	4460	4460	268
490	20240416	111500	106901470	4460	4460	4460	4460	620
491	20240416	111400	104136270	4460	4460	4460	4460	124
492	20240416	111300	103583230	4460	4460	4460	4460	0
493	20240416	111200	103583230	4460	4460	4460	4460	0
494	20240416	111100	103583230	4460	4455	4460	4455	67
495	20240416	111000	103284645	4460	4460	4460	4460	10
496	20240416	110900	103240045	4455	4455	4455	4455	0
497	20240416	110800	103240045	4455	4455	4455	4455	153
498	20240416	110700	102558430	4460	4460	4460	4460	142
499	20240416	110600	101925110	4460	4460	4460	4460	30
500	20240416	110500	101791310	4460	4460	4460	4460	139
501	20240416	110400	101171370	4475	4475	4475	4475	1
502	20240416	110300	101166895	4480	4480	4480	4480	1
503	20240416	110200	101162415	4460	4460	4460	4460	50
504	20240416	110100	100939415	4460	4460	4460	4460	10
505	20240416	110000	100894815	4460	4480	4480	4460	73
506	20240416	105900	100569015	4480	4480	4480	4480	0
507	20240416	105800	100569015	4480	4480	4480	4480	1
508	20240416	105700	100564535	4480	4480	4480	4480	180
509	20240416	105600	99758135	4480	4480	4480	4480	80
510	20240416	105500	99399735	4480	4460	4480	4460	276
511	20240416	105400	98164525	4475	4475	4475	4475	0
512	20240416	105300	98164525	4475	4475	4475	4475	37
513	20240416	105200	97998950	4475	4475	4475	4475	0
514	20240416	105100	97998950	4475	4475	4475	4475	50
515	20240416	105000	97775200	4475	4475	4475	4475	247
516	20240416	104900	96669875	4475	4475	4475	4475	240
517	20240416	104800	95595875	4475	4475	4475	4475	0
518	20240416	104700	95595875	4475	4475	4475	4475	118
519	20240416	104600	95067825	4475	4475	4475	4475	10
520	20240416	104500	95023075	4460	4460	4460	4460	466
521	20240416	104400	92944715	4460	4475	4475	4460	1489
522	20240416	104300	86296275	4475	4475	4475	4475	0
523	20240416	104200	86296275	4475	4485	4490	4475	79
524	20240416	104100	85942435	4485	4485	4485	4485	1
525	20240416	104000	85937950	4480	4480	4480	4480	30
526	20240416	103900	85803550	4480	4475	4480	4475	200
527	20240416	103800	84908050	4475	4475	4475	4475	85
528	20240416	103700	84527675	4475	4475	4475	4475	1
529	20240416	103600	84523200	4475	4475	4475	4475	414
530	20240416	103500	82670550	4475	4475	4475	4475	13
531	20240416	103400	82612375	4460	4450	4460	4450	1505
532	20240416	103300	75902075	4440	4440	4440	4440	0
533	20240416	103200	75902075	4440	4440	4440	4440	0
534	20240416	103100	75902075	4440	4440	4440	4440	0
535	20240416	103000	75902075	4440	4440	4440	4440	60
536	20240416	102900	75635675	4435	4435	4435	4435	5
537	20240416	102800	75613500	4435	4435	4435	4435	10
538	20240416	102700	75569150	4435	4435	4440	4435	296
539	20240416	102600	74256380	4440	4440	4440	4440	0
540	20240416	102500	74256380	4440	4440	4440	4440	10
541	20240416	102400	74211980	4440	4440	4440	4440	266
542	20240416	102300	73030940	4470	4470	4470	4470	2
543	20240416	102200	73022000	4470	4470	4470	4470	40
544	20240416	102100	72843200	4470	4470	4470	4470	210
545	20240416	102000	71904500	4440	4440	4440	4440	0
546	20240416	101900	71904500	4440	4460	4460	4440	445
547	20240416	101800	69924180	4440	4440	4440	4440	0
548	20240416	101700	69924180	4440	4440	4440	4440	0
549	20240416	101600	69924180	4440	4440	4440	4440	0
550	20240416	101500	69924180	4440	4440	4440	4440	0
551	20240416	101400	69924180	4440	4440	4440	4440	1
552	20240416	101300	69919740	4440	4440	4440	4440	0
553	20240416	101200	69919740	4440	4440	4440	4440	2239
554	20240416	101100	59978580	4440	4440	4440	4440	80
555	20240416	101000	59623380	4440	4440	4440	4440	0
556	20240416	100900	59623380	4440	4465	4470	4440	2772
557	20240416	100800	47250025	4465	4455	4465	4450	2999
558	20240416	100700	33900250	4460	4460	4460	4460	0
559	20240416	100600	33900250	4460	4460	4460	4460	45
560	20240416	100500	33699550	4465	4465	4465	4465	0
561	20240416	100400	33699550	4465	4465	4465	4465	0
562	20240416	100300	33699550	4465	4465	4465	4465	1
563	20240416	100200	33695085	4470	4470	4470	4470	150
564	20240416	100100	33024585	4470	4470	4470	4470	22
565	20240416	100000	32926245	4470	4470	4470	4470	0
566	20240416	095900	32926245	4470	4470	4470	4470	0
567	20240416	095800	32926245	4470	4470	4470	4470	22
568	20240416	095700	32827905	4470	4470	4470	4470	1
569	20240416	095600	32823435	4475	4465	4475	4455	502
570	20240416	095500	30584120	4475	4475	4475	4475	0
571	20240416	095400	30584120	4475	4475	4475	4475	1
572	20240416	095300	30579645	4475	4475	4475	4475	1
573	20240416	095200	30575170	4455	4455	4455	4455	0
574	20240416	095100	30575170	4455	4455	4455	4455	0
575	20240416	095000	30575170	4455	4455	4455	4455	0
576	20240416	094900	30575170	4455	4455	4455	4455	0
577	20240416	094800	30575170	4455	4455	4455	4455	2
578	20240416	094700	30566260	4455	4455	4455	4455	15
579	20240416	094600	30499435	4475	4475	4475	4475	85
580	20240416	094500	30119060	4475	4475	4475	4475	0
581	20240416	094400	30119060	4475	4475	4475	4475	0
582	20240416	094300	30119060	4475	4475	4475	4475	0
583	20240416	094200	30119060	4475	4475	4475	4475	0
584	20240416	094100	30119060	4475	4475	4475	4475	0
585	20240416	094000	30119060	4475	4475	4475	4475	0
586	20240416	093900	30119060	4475	4475	4475	4475	81
587	20240416	093800	29756585	4460	4455	4460	4455	369
588	20240416	093700	28111415	4450	4450	4450	4450	1010
589	20240416	093600	23616915	4450	4450	4450	4450	96
590	20240416	093500	23189715	4450	4450	4450	4450	1
591	20240416	093400	23185265	4425	4425	4425	4425	0
592	20240416	093300	23185265	4425	4425	4425	4425	0
593	20240416	093200	23185265	4425	4425	4425	4425	0
594	20240416	093100	23185265	4425	4425	4425	4425	423
595	20240416	093000	21313490	4425	4425	4425	4425	0
596	20240416	092900	21313490	4425	4430	4430	4425	102
597	20240416	092800	20862085	4435	4435	4435	4435	205
598	20240416	092700	19952910	4435	4435	4435	4435	100
599	20240416	092600	19509410	4435	4435	4435	4435	30
600	20240416	092500	19376360	4450	4450	4450	4450	10
601	20240416	092400	19331860	4455	4450	4455	4450	30
602	20240416	092300	19198235	4455	4455	4455	4455	0
603	20240416	092200	19198235	4455	4455	4455	4455	1
604	20240416	092100	19193780	4435	4435	4435	4435	0
605	20240416	092000	19193780	4435	4435	4435	4435	0
606	20240416	091900	19193780	4435	4435	4435	4435	0
607	20240416	091800	19193780	4435	4435	4435	4435	0
608	20240416	091700	19193780	4435	4435	4435	4435	0
609	20240416	091600	19193780	4435	4435	4435	4435	400
610	20240416	091500	17419780	4430	4440	4440	4430	21
611	20240416	091400	17326650	4460	4460	4460	4460	1
612	20240416	091300	17322190	4425	4420	4425	4420	773
613	20240416	091200	13901810	4420	4420	4420	4420	101
614	20240416	091100	13455390	4420	4420	4420	4420	0
615	20240416	091000	13455390	4420	4420	4420	4420	20
616	20240416	090900	13366990	4415	4415	4415	4415	0
617	20240416	090800	13366990	4415	4415	4415	4415	0
618	20240416	090700	13366990	4415	4415	4415	4415	70
619	20240416	090600	13057940	4410	4435	4435	4410	1000
620	20240416	090500	8632895	4435	4435	4435	4435	320
621	20240416	090400	7213695	4435	4430	4435	4430	436
622	20240416	090300	5280540	4400	4410	4410	4400	49
623	20240416	090200	5064780	4405	4405	4405	4405	495
624	20240416	090100	2884305	4410	4410	4410	4410	332
625	20240416	090000	1420185	4415	4430	4430	4415	321