KissMeData/238120/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	202200	383533425	4475	4475	4475	4475	3044
3	20240405	202100	383533425	4475	4475	4475	4475	0
4	20240405	202000	383533425	4475	4475	4475	4475	0
5	20240405	201900	383533425	4475	4475	4475	4475	0
6	20240405	201800	383533425	4475	4475	4475	4475	0
7	20240405	201700	383533425	4475	4475	4475	4475	0
8	20240405	201600	383533425	4475	4475	4475	4475	0
9	20240405	201500	383533425	4475	4475	4475	4475	0
10	20240405	201400	383533425	4475	4475	4475	4475	0
11	20240405	201300	383533425	4475	4475	4475	4475	0
12	20240405	201200	383533425	4475	4475	4475	4475	0
13	20240405	201100	383533425	4475	4475	4475	4475	0
14	20240405	201000	383533425	4475	4475	4475	4475	0
15	20240405	200900	383533425	4475	4475	4475	4475	0
16	20240405	200800	383533425	4475	4475	4475	4475	0
17	20240405	200700	383533425	4475	4475	4475	4475	0
18	20240405	200600	383533425	4475	4475	4475	4475	0
19	20240405	200500	383533425	4475	4475	4475	4475	0
20	20240405	200400	383533425	4475	4475	4475	4475	0
21	20240405	200300	383533425	4475	4475	4475	4475	0
22	20240405	200200	383533425	4475	4475	4475	4475	0
23	20240405	200100	383533425	4475	4475	4475	4475	0
24	20240405	200000	383533425	4475	4475	4475	4475	0
25	20240405	195900	383533425	4475	4475	4475	4475	0
26	20240405	195800	383533425	4475	4475	4475	4475	0
27	20240405	195700	383533425	4475	4475	4475	4475	0
28	20240405	195600	383533425	4475	4475	4475	4475	0
29	20240405	195500	383533425	4475	4475	4475	4475	0
30	20240405	195400	383533425	4475	4475	4475	4475	0
31	20240405	195300	383533425	4475	4475	4475	4475	0
32	20240405	195200	383533425	4475	4475	4475	4475	3044
33	20240405	195100	383533425	4475	4475	4475	4475	0
34	20240405	195000	383533425	4475	4475	4475	4475	0
35	20240405	194900	383533425	4475	4475	4475	4475	0
36	20240405	194800	383533425	4475	4475	4475	4475	0
37	20240405	194700	383533425	4475	4475	4475	4475	0
38	20240405	194600	383533425	4475	4475	4475	4475	0
39	20240405	194500	383533425	4475	4475	4475	4475	0
40	20240405	194400	383533425	4475	4475	4475	4475	0
41	20240405	194300	383533425	4475	4475	4475	4475	0
42	20240405	194200	383533425	4475	4475	4475	4475	0
43	20240405	194100	383533425	4475	4475	4475	4475	0
44	20240405	194000	383533425	4475	4475	4475	4475	0
45	20240405	193900	383533425	4475	4475	4475	4475	0
46	20240405	193800	383533425	4475	4475	4475	4475	0
47	20240405	193700	383533425	4475	4475	4475	4475	0
48	20240405	193600	383533425	4475	4475	4475	4475	0
49	20240405	193500	383533425	4475	4475	4475	4475	0
50	20240405	193400	383533425	4475	4475	4475	4475	0
51	20240405	193300	383533425	4475	4475	4475	4475	0
52	20240405	193200	383533425	4475	4475	4475	4475	0
53	20240405	193100	383533425	4475	4475	4475	4475	0
54	20240405	193000	383533425	4475	4475	4475	4475	0
55	20240405	192900	383533425	4475	4475	4475	4475	0
56	20240405	192800	383533425	4475	4475	4475	4475	0
57	20240405	192700	383533425	4475	4475	4475	4475	0
58	20240405	192600	383533425	4475	4475	4475	4475	0
59	20240405	192500	383533425	4475	4475	4475	4475	0
60	20240405	192400	383533425	4475	4475	4475	4475	0
61	20240405	192300	383533425	4475	4475	4475	4475	0
62	20240405	192200	383533425	4475	4475	4475	4475	3044
63	20240405	192100	383533425	4475	4475	4475	4475	0
64	20240405	192000	383533425	4475	4475	4475	4475	0
65	20240405	191900	383533425	4475	4475	4475	4475	0
66	20240405	191800	383533425	4475	4475	4475	4475	0
67	20240405	191700	383533425	4475	4475	4475	4475	0
68	20240405	191600	383533425	4475	4475	4475	4475	0
69	20240405	191500	383533425	4475	4475	4475	4475	0
70	20240405	191400	383533425	4475	4475	4475	4475	0
71	20240405	191300	383533425	4475	4475	4475	4475	0
72	20240405	191200	383533425	4475	4475	4475	4475	0
73	20240405	191100	383533425	4475	4475	4475	4475	0
74	20240405	191000	383533425	4475	4475	4475	4475	0
75	20240405	190900	383533425	4475	4475	4475	4475	0
76	20240405	190800	383533425	4475	4475	4475	4475	0
77	20240405	190700	383533425	4475	4475	4475	4475	0
78	20240405	190600	383533425	4475	4475	4475	4475	0
79	20240405	190500	383533425	4475	4475	4475	4475	0
80	20240405	190400	383533425	4475	4475	4475	4475	0
81	20240405	190300	383533425	4475	4475	4475	4475	0
82	20240405	190200	383533425	4475	4475	4475	4475	0
83	20240405	190100	383533425	4475	4475	4475	4475	0
84	20240405	190000	383533425	4475	4475	4475	4475	0
85	20240405	185900	383533425	4475	4475	4475	4475	0
86	20240405	185800	383533425	4475	4475	4475	4475	0
87	20240405	185700	383533425	4475	4475	4475	4475	0
88	20240405	185600	383533425	4475	4475	4475	4475	0
89	20240405	185500	383533425	4475	4475	4475	4475	0
90	20240405	185400	383533425	4475	4475	4475	4475	0
91	20240405	185300	383533425	4475	4475	4475	4475	0
92	20240405	185200	383533425	4475	4475	4475	4475	3044
93	20240405	185100	383533425	4475	4475	4475	4475	0
94	20240405	185000	383533425	4475	4475	4475	4475	0
95	20240405	184900	383533425	4475	4475	4475	4475	0
96	20240405	184800	383533425	4475	4475	4475	4475	0
97	20240405	184700	383533425	4475	4475	4475	4475	0
98	20240405	184600	383533425	4475	4475	4475	4475	0
99	20240405	184500	383533425	4475	4475	4475	4475	0
100	20240405	184400	383533425	4475	4475	4475	4475	0
101	20240405	184300	383533425	4475	4475	4475	4475	0
102	20240405	184200	383533425	4475	4475	4475	4475	0
103	20240405	184100	383533425	4475	4475	4475	4475	0
104	20240405	184000	383533425	4475	4475	4475	4475	0
105	20240405	183900	383533425	4475	4475	4475	4475	0
106	20240405	183800	383533425	4475	4475	4475	4475	0
107	20240405	183700	383533425	4475	4475	4475	4475	0
108	20240405	183600	383533425	4475	4475	4475	4475	0
109	20240405	183500	383533425	4475	4475	4475	4475	0
110	20240405	183400	383533425	4475	4475	4475	4475	0
111	20240405	183300	383533425	4475	4475	4475	4475	0
112	20240405	183200	383533425	4475	4475	4475	4475	0
113	20240405	183100	383533425	4475	4475	4475	4475	0
114	20240405	183000	383533425	4475	4475	4475	4475	0
115	20240405	182900	383533425	4475	4475	4475	4475	0
116	20240405	182800	383533425	4475	4475	4475	4475	0
117	20240405	182700	383533425	4475	4475	4475	4475	0
118	20240405	182600	383533425	4475	4475	4475	4475	0
119	20240405	182500	383533425	4475	4475	4475	4475	0
120	20240405	182400	383533425	4475	4475	4475	4475	0
121	20240405	182300	383533425	4475	4475	4475	4475	0
122	20240405	182200	383533425	4475	4475	4475	4475	3044
123	20240405	182100	383533425	4475	4475	4475	4475	0
124	20240405	182000	383533425	4475	4475	4475	4475	0
125	20240405	181900	383533425	4475	4475	4475	4475	0
126	20240405	181800	383533425	4475	4475	4475	4475	0
127	20240405	181700	383533425	4475	4475	4475	4475	0
128	20240405	181600	383533425	4475	4475	4475	4475	0
129	20240405	181500	383533425	4475	4475	4475	4475	0
130	20240405	181400	383533425	4475	4475	4475	4475	0
131	20240405	181300	383533425	4475	4475	4475	4475	0
132	20240405	181200	383533425	4475	4475	4475	4475	0
133	20240405	181100	383533425	4475	4475	4475	4475	0
134	20240405	181000	383533425	4475	4475	4475	4475	0
135	20240405	180900	383533425	4475	4475	4475	4475	0
136	20240405	180800	383533425	4475	4475	4475	4475	0
137	20240405	180700	383533425	4475	4475	4475	4475	0
138	20240405	180600	383533425	4475	4475	4475	4475	0
139	20240405	180500	383533425	4475	4475	4475	4475	0
140	20240405	180400	383533425	4475	4475	4475	4475	0
141	20240405	180300	383533425	4475	4475	4475	4475	0
142	20240405	180200	383533425	4475	4475	4475	4475	0
143	20240405	180100	383533425	4475	4475	4475	4475	0
144	20240405	180000	383533425	4475	4475	4475	4475	0
145	20240405	175900	383533425	4475	4475	4475	4475	0
146	20240405	175800	383533425	4475	4475	4475	4475	0
147	20240405	175700	383533425	4475	4475	4475	4475	0
148	20240405	175600	383533425	4475	4475	4475	4475	0
149	20240405	175500	383533425	4475	4475	4475	4475	0
150	20240405	175400	383533425	4475	4475	4475	4475	0
151	20240405	175300	383533425	4475	4475	4475	4475	0
152	20240405	175200	383533425	4475	4475	4475	4475	3044
153	20240405	175100	383533425	4475	4475	4475	4475	0
154	20240405	175000	383533425	4475	4475	4475	4475	0
155	20240405	174900	383533425	4475	4475	4475	4475	0
156	20240405	174800	383533425	4475	4475	4475	4475	0
157	20240405	174700	383533425	4475	4475	4475	4475	0
158	20240405	174600	383533425	4475	4475	4475	4475	0
159	20240405	174500	383533425	4475	4475	4475	4475	0
160	20240405	174400	383533425	4475	4475	4475	4475	0
161	20240405	174300	383533425	4475	4475	4475	4475	0
162	20240405	174200	383533425	4475	4475	4475	4475	0
163	20240405	174100	383533425	4475	4475	4475	4475	0
164	20240405	174000	383533425	4475	4475	4475	4475	0
165	20240405	173900	383533425	4475	4475	4475	4475	0
166	20240405	173800	383533425	4475	4475	4475	4475	0
167	20240405	173700	383533425	4475	4475	4475	4475	0
168	20240405	173600	383533425	4475	4475	4475	4475	0
169	20240405	173500	383533425	4475	4475	4475	4475	0
170	20240405	173400	383533425	4475	4475	4475	4475	0
171	20240405	173300	383533425	4475	4475	4475	4475	0
172	20240405	173200	383533425	4475	4475	4475	4475	0
173	20240405	173100	383533425	4475	4475	4475	4475	0
174	20240405	173000	383533425	4475	4475	4475	4475	0
175	20240405	172900	383533425	4475	4475	4475	4475	0
176	20240405	172800	383533425	4475	4475	4475	4475	0
177	20240405	172700	383533425	4475	4475	4475	4475	0
178	20240405	172600	383533425	4475	4475	4475	4475	0
179	20240405	172500	383533425	4475	4475	4475	4475	0
180	20240405	172400	383533425	4475	4475	4475	4475	0
181	20240405	172300	383533425	4475	4475	4475	4475	0
182	20240405	172200	383533425	4475	4475	4475	4475	3044
183	20240405	172100	383533425	4475	4475	4475	4475	0
184	20240405	172000	383533425	4475	4475	4475	4475	0
185	20240405	171900	383533425	4475	4475	4475	4475	0
186	20240405	171800	383533425	4475	4475	4475	4475	0
187	20240405	171700	383533425	4475	4475	4475	4475	0
188	20240405	171600	383533425	4475	4475	4475	4475	0
189	20240405	171500	383533425	4475	4475	4475	4475	0
190	20240405	171400	383533425	4475	4475	4475	4475	0
191	20240405	171300	383533425	4475	4475	4475	4475	0
192	20240405	171200	383533425	4475	4475	4475	4475	0
193	20240405	171100	383533425	4475	4475	4475	4475	0
194	20240405	171000	383533425	4475	4475	4475	4475	0
195	20240405	170900	383533425	4475	4475	4475	4475	0
196	20240405	170800	383533425	4475	4475	4475	4475	0
197	20240405	170700	383533425	4475	4475	4475	4475	0
198	20240405	170600	383533425	4475	4475	4475	4475	0
199	20240405	170500	383533425	4475	4475	4475	4475	0
200	20240405	170400	383533425	4475	4475	4475	4475	0
201	20240405	170300	383533425	4475	4475	4475	4475	0
202	20240405	170200	383533425	4475	4475	4475	4475	0
203	20240405	170100	383533425	4475	4475	4475	4475	0
204	20240405	170000	383533425	4475	4475	4475	4475	0
205	20240405	165900	383533425	4475	4475	4475	4475	0
206	20240405	165800	383533425	4475	4475	4475	4475	0
207	20240405	165700	383533425	4475	4475	4475	4475	0
208	20240405	165600	383533425	4475	4475	4475	4475	0
209	20240405	165500	383533425	4475	4475	4475	4475	0
210	20240405	165400	383533425	4475	4475	4475	4475	0
211	20240405	165300	383533425	4475	4475	4475	4475	0
212	20240405	165200	383533425	4475	4475	4475	4475	3044
213	20240405	165100	383533425	4475	4475	4475	4475	0
214	20240405	165000	383533425	4475	4475	4475	4475	0
215	20240405	164900	383533425	4475	4475	4475	4475	0
216	20240405	164800	383533425	4475	4475	4475	4475	0
217	20240405	164700	383533425	4475	4475	4475	4475	0
218	20240405	164600	383533425	4475	4475	4475	4475	0
219	20240405	164500	383533425	4475	4475	4475	4475	0
220	20240405	164400	383533425	4475	4475	4475	4475	0
221	20240405	164300	383533425	4475	4475	4475	4475	0
222	20240405	164200	383533425	4475	4475	4475	4475	0
223	20240405	164100	383533425	4475	4475	4475	4475	0
224	20240405	164000	383533425	4475	4475	4475	4475	0
225	20240405	163900	383533425	4475	4475	4475	4475	0
226	20240405	163800	383533425	4475	4475	4475	4475	0
227	20240405	163700	383533425	4475	4475	4475	4475	0
228	20240405	163600	383533425	4475	4475	4475	4475	0
229	20240405	163500	383533425	4475	4475	4475	4475	0
230	20240405	163400	383533425	4475	4475	4475	4475	0
231	20240405	163300	383533425	4475	4475	4475	4475	0
232	20240405	163200	383533425	4475	4475	4475	4475	0
233	20240405	163100	383533425	4475	4475	4475	4475	0
234	20240405	163000	383533425	4475	4475	4475	4475	0
235	20240405	162900	383533425	4475	4475	4475	4475	0
236	20240405	162800	383533425	4475	4475	4475	4475	0
237	20240405	162700	383533425	4475	4475	4475	4475	0
238	20240405	162600	383533425	4475	4475	4475	4475	0
239	20240405	162500	383533425	4475	4475	4475	4475	0
240	20240405	162400	383533425	4475	4475	4475	4475	0
241	20240405	162300	383533425	4475	4475	4475	4475	0
242	20240405	162200	383533425	4475	4475	4475	4475	3044
243	20240405	162100	383533425	4475	4475	4475	4475	0
244	20240405	162000	383533425	4475	4475	4475	4475	0
245	20240405	161900	383533425	4475	4475	4475	4475	0
246	20240405	161800	383533425	4475	4475	4475	4475	0
247	20240405	161700	383533425	4475	4475	4475	4475	0
248	20240405	161600	383533425	4475	4475	4475	4475	0
249	20240405	161500	383533425	4475	4475	4475	4475	0
250	20240405	161400	383533425	4475	4475	4475	4475	0
251	20240405	161300	383533425	4475	4475	4475	4475	0
252	20240405	161200	383533425	4475	4475	4475	4475	0
253	20240405	161100	383533425	4475	4475	4475	4475	0
254	20240405	161000	383533425	4475	4475	4475	4475	0
255	20240405	160900	383533425	4475	4475	4475	4475	0
256	20240405	160800	383533425	4475	4475	4475	4475	0
257	20240405	160700	383533425	4475	4475	4475	4475	0
258	20240405	160600	383533425	4475	4475	4475	4475	0
259	20240405	160500	383533425	4475	4475	4475	4475	0
260	20240405	160400	383533425	4475	4475	4475	4475	0
261	20240405	160300	383533425	4475	4475	4475	4475	0
262	20240405	160200	383533425	4475	4475	4475	4475	0
263	20240405	160100	383533425	4475	4475	4475	4475	0
264	20240405	160000	383533425	4475	4475	4475	4475	0
265	20240405	155900	383533425	4475	4475	4475	4475	0
266	20240405	155800	383533425	4475	4475	4475	4475	0
267	20240405	155700	383533425	4475	4475	4475	4475	0
268	20240405	155600	383533425	4475	4475	4475	4475	0
269	20240405	155500	383533425	4475	4475	4475	4475	0
270	20240405	155400	383533425	4475	4475	4475	4475	0
271	20240405	155300	383533425	4475	4475	4475	4475	0
272	20240405	155200	383533425	4475	4475	4475	4475	3044
273	20240405	155100	383533425	4475	4475	4475	4475	0
274	20240405	155000	383533425	4475	4475	4475	4475	0
275	20240405	154900	383533425	4475	4475	4475	4475	0
276	20240405	154800	383533425	4475	4475	4475	4475	0
277	20240405	154700	383533425	4475	4475	4475	4475	0
278	20240405	154600	383533425	4475	4475	4475	4475	0
279	20240405	154500	383533425	4475	4475	4475	4475	0
280	20240405	154400	383533425	4475	4475	4475	4475	0
281	20240405	154300	383533425	4475	4475	4475	4475	0
282	20240405	154200	383533425	4475	4475	4475	4475	0
283	20240405	154100	383533425	4475	4475	4475	4475	0
284	20240405	154000	383533425	4475	4475	4475	4475	0
285	20240405	153900	383533425	4475	4475	4475	4475	0
286	20240405	153800	383533425	4475	4475	4475	4475	0
287	20240405	153700	383533425	4475	4475	4475	4475	0
288	20240405	153600	383533425	4475	4475	4475	4475	0
289	20240405	153500	383533425	4475	4475	4475	4475	0
290	20240405	153400	383533425	4475	4475	4475	4475	0
291	20240405	153300	383533425	4475	4475	4475	4475	0
292	20240405	153200	383533425	4475	4475	4475	4475	0
293	20240405	153100	383533425	4475	4475	4475	4475	0
294	20240405	153000	383533425	4475	4475	4475	4475	3044
295	20240405	152900	369911525	4480	4480	4480	4480	0
296	20240405	152800	369911525	4480	4480	4480	4480	0
297	20240405	152700	369911525	4480	4480	4480	4480	0
298	20240405	152600	369911525	4480	4480	4480	4480	0
299	20240405	152500	369911525	4480	4480	4480	4480	0
300	20240405	152400	369911525	4480	4480	4480	4480	0
301	20240405	152300	369911525	4480	4480	4480	4480	0
302	20240405	152200	369911525	4480	4480	4480	4480	0
303	20240405	152100	369911525	4480	4480	4480	4480	0
304	20240405	152000	369911525	4480	4480	4480	4480	0
305	20240405	151900	369911525	4480	4480	4480	4480	146
306	20240405	151800	369257445	4480	4485	4485	4480	2786
307	20240405	151700	356763995	4485	4485	4485	4485	0
308	20240405	151600	356763995	4485	4485	4485	4485	566
309	20240405	151500	354225485	4485	4485	4485	4485	10
310	20240405	151400	354180635	4485	4485	4485	4485	1
311	20240405	151300	354176150	4480	4480	4480	4480	0
312	20240405	151200	354176150	4480	4480	4480	4480	0
313	20240405	151100	354176150	4480	4480	4480	4480	0
314	20240405	151000	354176150	4480	4480	4480	4480	56
315	20240405	150900	353925270	4480	4480	4480	4480	1
316	20240405	150800	353920790	4480	4475	4480	4475	1005
317	20240405	150700	349420390	4475	4475	4475	4475	400
318	20240405	150600	347630390	4485	4485	4485	4485	0
319	20240405	150500	347630390	4485	4485	4485	4485	0
320	20240405	150400	347630390	4485	4485	4485	4485	0
321	20240405	150300	347630390	4485	4485	4485	4485	0
322	20240405	150200	347630390	4485	4485	4485	4485	50
323	20240405	150100	347406140	4475	4475	4475	4475	55
324	20240405	150000	347160015	4485	4480	4485	4480	124
325	20240405	145900	346604095	4480	4480	4480	4480	388
326	20240405	145800	344865855	4475	4475	4475	4475	0
327	20240405	145700	344865855	4475	4475	4475	4475	0
328	20240405	145600	344865855	4475	4475	4475	4475	0
329	20240405	145500	344865855	4475	4475	4475	4475	0
330	20240405	145400	344865855	4475	4475	4475	4475	0
331	20240405	145300	344865855	4475	4475	4475	4475	27
332	20240405	145200	344745030	4475	4475	4475	4475	500
333	20240405	145100	342507530	4475	4475	4475	4475	0
334	20240405	145000	342507530	4475	4475	4475	4475	1500
335	20240405	144900	335795030	4475	4475	4475	4475	1013
336	20240405	144800	331261855	4475	4475	4475	4475	1700
337	20240405	144700	323654355	4480	4480	4480	4480	0
338	20240405	144600	323654355	4480	4480	4480	4480	0
339	20240405	144500	323654355	4480	4480	4480	4480	0
340	20240405	144400	323654355	4480	4480	4480	4480	0
341	20240405	144300	323654355	4480	4480	4480	4480	19
342	20240405	144200	323569235	4475	4480	4480	4475	42
343	20240405	144100	323381245	4480	4480	4480	4480	0
344	20240405	144000	323381245	4480	4480	4480	4480	22
345	20240405	143900	323282685	4480	4475	4480	4475	11
346	20240405	143800	323233410	4475	4475	4475	4475	0
347	20240405	143700	323233410	4475	4475	4475	4475	0
348	20240405	143600	323233410	4475	4475	4475	4475	0
349	20240405	143500	323233410	4475	4475	4475	4475	400
350	20240405	143400	321443410	4480	4480	4480	4480	9
351	20240405	143300	321403090	4475	4475	4475	4475	0
352	20240405	143200	321403090	4475	4475	4475	4475	0
353	20240405	143100	321403090	4475	4475	4475	4475	0
354	20240405	143000	321403090	4475	4475	4475	4475	1400
355	20240405	142900	315138090	4475	4475	4475	4475	22
356	20240405	142800	315039640	4480	4480	4480	4480	541
357	20240405	142700	312615960	4480	4480	4480	4480	0
358	20240405	142600	312615960	4480	4480	4480	4480	250
359	20240405	142500	311495960	4480	4480	4480	4480	0
360	20240405	142400	311495960	4480	4475	4480	4475	332
361	20240405	142300	310009090	4480	4480	4480	4480	0
362	20240405	142200	310009090	4480	4480	4480	4480	0
363	20240405	142100	310009090	4480	4480	4480	4480	5
364	20240405	142000	309986690	4475	4475	4475	4475	800
365	20240405	141900	306406690	4475	4475	4475	4475	0
366	20240405	141800	306406690	4475	4475	4475	4475	700
367	20240405	141700	303274190	4470	4470	4470	4470	0
368	20240405	141600	303274190	4470	4470	4470	4470	0
369	20240405	141500	303274190	4470	4475	4475	4470	37
370	20240405	141400	303108795	4475	4475	4475	4475	0
371	20240405	141300	303108795	4475	4475	4475	4475	5
372	20240405	141200	303086420	4480	4480	4480	4480	0
373	20240405	141100	303086420	4480	4480	4480	4480	0
374	20240405	141000	303086420	4480	4480	4480	4480	0
375	20240405	140900	303086420	4480	4480	4480	4480	0
376	20240405	140800	303086420	4480	4480	4480	4480	0
377	20240405	140700	303086420	4480	4480	4480	4480	0
378	20240405	140600	303086420	4480	4480	4480	4480	0
379	20240405	140500	303086420	4480	4480	4480	4480	202
380	20240405	140400	302181460	4480	4480	4480	4480	50
381	20240405	140300	301957460	4480	4480	4480	4480	0
382	20240405	140200	301957460	4480	4480	4480	4480	0
383	20240405	140100	301957460	4480	4480	4480	4480	150
384	20240405	140000	301285460	4475	4475	4475	4475	10
385	20240405	135900	301240710	4480	4480	4480	4480	10
386	20240405	135800	301195910	4470	4470	4470	4470	40
387	20240405	135700	301017110	4470	4470	4470	4470	1
388	20240405	135600	301012640	4470	4470	4470	4470	0
389	20240405	135500	301012640	4470	4470	4470	4470	0
390	20240405	135400	301012640	4470	4470	4470	4470	0
391	20240405	135300	301012640	4470	4470	4470	4470	0
392	20240405	135200	301012640	4470	4470	4470	4470	503
393	20240405	135100	298764230	4470	4470	4470	4470	117
394	20240405	135000	298241240	4470	4470	4470	4470	0
395	20240405	134900	298241240	4470	4470	4470	4470	898
396	20240405	134800	294227180	4470	4470	4470	4470	224
397	20240405	134700	293225900	4475	4475	4475	4475	39
398	20240405	134600	293051375	4475	4475	4475	4475	3
399	20240405	134500	293037950	4470	4470	4470	4470	22
400	20240405	134400	292939610	4470	4470	4470	4470	0
401	20240405	134300	292939610	4470	4470	4470	4470	0
402	20240405	134200	292939610	4470	4470	4470	4470	0
403	20240405	134100	292939610	4470	4470	4470	4470	0
404	20240405	134000	292939610	4470	4470	4470	4470	0
405	20240405	133900	292939610	4470	4475	4475	4470	3522
406	20240405	133800	277187680	4475	4475	4475	4475	60
407	20240405	133700	276919180	4480	4480	4480	4480	0
408	20240405	133600	276919180	4480	4480	4480	4480	90
409	20240405	133500	276515980	4475	4475	4475	4475	0
410	20240405	133400	276515980	4475	4475	4475	4475	20
411	20240405	133300	276426480	4480	4480	4480	4480	0
412	20240405	133200	276426480	4480	4480	4480	4480	0
413	20240405	133100	276426480	4480	4480	4480	4480	22
414	20240405	133000	276327920	4480	4480	4480	4480	797
415	20240405	132900	272757360	4480	4480	4480	4480	0
416	20240405	132800	272757360	4480	4480	4480	4480	0
417	20240405	132700	272757360	4480	4480	4480	4480	0
418	20240405	132600	272757360	4480	4480	4480	4480	0
419	20240405	132500	272757360	4480	4480	4480	4480	0
420	20240405	132400	272757360	4480	4480	4480	4480	0
421	20240405	132300	272757360	4480	4480	4480	4480	0
422	20240405	132200	272757360	4480	4480	4480	4480	3
423	20240405	132100	272743920	4490	4490	4490	4490	0
424	20240405	132000	272743920	4490	4490	4490	4490	0
425	20240405	131900	272743920	4490	4490	4490	4490	0
426	20240405	131800	272743920	4490	4490	4490	4490	0
427	20240405	131700	272743920	4490	4490	4490	4490	0
428	20240405	131600	272743920	4490	4490	4490	4490	0
429	20240405	131500	272743920	4490	4490	4490	4490	0
430	20240405	131400	272743920	4490	4490	4490	4490	0
431	20240405	131300	272743920	4490	4490	4490	4490	0
432	20240405	131200	272743920	4490	4490	4490	4490	0
433	20240405	131100	272743920	4490	4490	4490	4490	0
434	20240405	131000	272743920	4490	4490	4490	4490	0
435	20240405	130900	272743920	4490	4490	4490	4490	0
436	20240405	130800	272743920	4490	4490	4490	4490	0
437	20240405	130700	272743920	4490	4490	4490	4490	0
438	20240405	130600	272743920	4490	4490	4490	4490	0
439	20240405	130500	272743920	4490	4490	4490	4490	0
440	20240405	130400	272743920	4490	4490	4490	4490	0
441	20240405	130300	272743920	4490	4490	4490	4490	0
442	20240405	130200	272743920	4490	4490	4490	4490	0
443	20240405	130100	272743920	4490	4490	4490	4490	0
444	20240405	130000	272743920	4490	4490	4490	4490	0
445	20240405	125900	272743920	4490	4490	4490	4490	0
446	20240405	125800	272743920	4490	4490	4490	4490	22
447	20240405	125700	272645140	4490	4490	4490	4490	0
448	20240405	125600	272645140	4490	4490	4490	4490	3
449	20240405	125500	272631670	4480	4480	4480	4480	0
450	20240405	125400	272631670	4480	4480	4480	4480	0
451	20240405	125300	272631670	4480	4480	4480	4480	20
452	20240405	125200	272542070	4485	4485	4485	4485	0
453	20240405	125100	272542070	4485	4485	4485	4485	2
454	20240405	125000	272533100	4480	4480	4480	4480	0
455	20240405	124900	272533100	4480	4480	4480	4480	0
456	20240405	124800	272533100	4480	4480	4480	4480	0
457	20240405	124700	272533100	4480	4480	4480	4480	0
458	20240405	124600	272533100	4480	4480	4480	4480	0
459	20240405	124500	272533100	4480	4480	4480	4480	0
460	20240405	124400	272533100	4480	4480	4480	4480	0
461	20240405	124300	272533100	4480	4480	4480	4480	42
462	20240405	124200	272344940	4485	4485	4485	4485	0
463	20240405	124100	272344940	4485	4485	4485	4485	0
464	20240405	124000	272344940	4485	4485	4485	4485	0
465	20240405	123900	272344940	4485	4485	4485	4485	0
466	20240405	123800	272344940	4485	4485	4485	4485	0
467	20240405	123700	272344940	4485	4485	4485	4485	0
468	20240405	123600	272344940	4485	4485	4485	4485	0
469	20240405	123500	272344940	4485	4485	4485	4485	0
470	20240405	123400	272344940	4485	4485	4485	4485	10
471	20240405	123300	272300090	4490	4490	4490	4490	0
472	20240405	123200	272300090	4490	4490	4490	4490	0
473	20240405	123100	272300090	4490	4490	4490	4490	13
474	20240405	123000	272241720	4485	4485	4485	4485	182
475	20240405	122900	271425450	4490	4490	4490	4490	0
476	20240405	122800	271425450	4490	4490	4490	4490	22
477	20240405	122700	271326670	4485	4485	4485	4485	240
478	20240405	122600	270250270	4485	4485	4485	4485	0
479	20240405	122500	270250270	4485	4485	4485	4485	0
480	20240405	122400	270250270	4485	4485	4485	4485	0
481	20240405	122300	270250270	4485	4485	4485	4485	20
482	20240405	122200	270160570	4485	4485	4485	4485	0
483	20240405	122100	270160570	4485	4485	4485	4485	0
484	20240405	122000	270160570	4485	4485	4485	4485	0
485	20240405	121900	270160570	4485	4485	4485	4485	0
486	20240405	121800	270160570	4485	4485	4485	4485	233
487	20240405	121700	269115565	4495	4495	4495	4495	0
488	20240405	121600	269115565	4495	4495	4495	4495	0
489	20240405	121500	269115565	4495	4495	4495	4495	0
490	20240405	121400	269115565	4495	4495	4495	4495	1
491	20240405	121300	269111070	4495	4495	4495	4495	0
492	20240405	121200	269111070	4495	4495	4495	4495	0
493	20240405	121100	269111070	4495	4495	4495	4495	0
494	20240405	121000	269111070	4495	4495	4495	4495	0
495	20240405	120900	269111070	4495	4495	4495	4495	0
496	20240405	120800	269111070	4495	4495	4495	4495	1
497	20240405	120700	269106575	4490	4490	4490	4490	0
498	20240405	120600	269106575	4490	4490	4490	4490	237
499	20240405	120500	268042445	4490	4490	4490	4490	0
500	20240405	120400	268042445	4490	4490	4490	4490	0
501	20240405	120300	268042445	4490	4490	4490	4490	0
502	20240405	120200	268042445	4490	4490	4490	4490	0
503	20240405	120100	268042445	4490	4490	4490	4490	0
504	20240405	120000	268042445	4490	4490	4490	4490	0
505	20240405	115900	268042445	4490	4490	4490	4490	22
506	20240405	115800	267943665	4485	4485	4485	4485	0
507	20240405	115700	267943665	4485	4485	4485	4485	0
508	20240405	115600	267943665	4485	4485	4485	4485	0
509	20240405	115500	267943665	4485	4485	4485	4485	0
510	20240405	115400	267943665	4485	4485	4485	4485	628
511	20240405	115300	265127085	4480	4480	4480	4480	0
512	20240405	115200	265127085	4480	4480	4480	4480	0
513	20240405	115100	265127085	4480	4480	4480	4480	90
514	20240405	115000	264723885	4485	4485	4485	4485	0
515	20240405	114900	264723885	4485	4485	4485	4485	0
516	20240405	114800	264723885	4485	4485	4485	4485	0
517	20240405	114700	264723885	4485	4485	4485	4485	15
518	20240405	114600	264656610	4485	4485	4485	4485	0
519	20240405	114500	264656610	4485	4485	4485	4485	0
520	20240405	114400	264656610	4485	4485	4485	4485	0
521	20240405	114300	264656610	4485	4485	4485	4485	0
522	20240405	114200	264656610	4485	4485	4485	4485	0
523	20240405	114100	264656610	4485	4485	4485	4485	5
524	20240405	114000	264634185	4475	4470	4475	4470	1151
525	20240405	113900	259484960	4475	4475	4475	4475	1149
526	20240405	113800	254343185	4475	4475	4475	4475	0
527	20240405	113700	254343185	4475	4475	4475	4475	0
528	20240405	113600	254343185	4475	4475	4475	4475	0
529	20240405	113500	254343185	4475	4475	4475	4475	0
530	20240405	113400	254343185	4475	4475	4475	4475	277
531	20240405	113300	253103610	4480	4480	4480	4480	0
532	20240405	113200	253103610	4480	4480	4480	4480	0
533	20240405	113100	253103610	4480	4490	4490	4480	88
534	20240405	113000	252709350	4480	4480	4480	4480	500
535	20240405	112900	250469350	4490	4490	4490	4490	0
536	20240405	112800	250469350	4490	4490	4490	4490	9
537	20240405	112700	250428940	4490	4490	4490	4490	0
538	20240405	112600	250428940	4490	4490	4490	4490	23
539	20240405	112500	250325670	4485	4485	4485	4485	0
540	20240405	112400	250325670	4485	4485	4485	4485	0
541	20240405	112300	250325670	4485	4485	4485	4485	0
542	20240405	112200	250325670	4485	4485	4485	4485	0
543	20240405	112100	250325670	4485	4485	4485	4485	82
544	20240405	112000	249957900	4490	4490	4490	4490	322
545	20240405	111900	248512120	4495	4495	4495	4495	0
546	20240405	111800	248512120	4495	4495	4495	4495	3
547	20240405	111700	248498635	4495	4495	4495	4495	11
548	20240405	111600	248449190	4495	4495	4495	4495	11
549	20240405	111500	248399745	4495	4495	4495	4495	2
550	20240405	111400	248390755	4485	4485	4485	4485	0
551	20240405	111300	248390755	4485	4485	4485	4485	0
552	20240405	111200	248390755	4485	4490	4490	4485	134
553	20240405	111100	247789615	4485	4485	4485	4485	0
554	20240405	111000	247789615	4485	4490	4490	4485	63
555	20240405	110900	247506910	4490	4490	4490	4490	1
556	20240405	110800	247502420	4500	4500	4500	4500	20
557	20240405	110700	247412420	4500	4500	4500	4500	0
558	20240405	110600	247412420	4500	4500	4500	4500	0
559	20240405	110500	247412420	4500	4500	4500	4500	0
560	20240405	110400	247412420	4500	4505	4505	4485	435
561	20240405	110300	245457390	4505	4505	4505	4505	0
562	20240405	110200	245457390	4505	4505	4505	4505	0
563	20240405	110100	245457390	4505	4505	4505	4505	0
564	20240405	110000	245457390	4505	4505	4505	4505	0
565	20240405	105900	245457390	4505	4505	4505	4505	10
566	20240405	105800	245412340	4500	4500	4500	4500	0
567	20240405	105700	245412340	4500	4500	4500	4500	0
568	20240405	105600	245412340	4500	4500	4500	4500	0
569	20240405	105500	245412340	4500	4500	4500	4500	0
570	20240405	105400	245412340	4500	4500	4500	4500	0
571	20240405	105300	245412340	4500	4500	4500	4500	2
572	20240405	105200	245403340	4505	4505	4505	4505	10
573	20240405	105100	245358290	4500	4500	4500	4500	0
574	20240405	105000	245358290	4500	4500	4500	4500	0
575	20240405	104900	245358290	4500	4500	4500	4500	0
576	20240405	104800	245358290	4500	4500	4500	4500	0
577	20240405	104700	245358290	4500	4500	4500	4500	0
578	20240405	104600	245358290	4500	4500	4500	4500	0
579	20240405	104500	245358290	4500	4500	4500	4500	0
580	20240405	104400	245358290	4500	4500	4500	4500	500
581	20240405	104300	243108290	4500	4500	4500	4500	22
582	20240405	104200	243009290	4500	4500	4500	4500	0
583	20240405	104100	243009290	4500	4510	4510	4500	322
584	20240405	104000	241558670	4535	4535	4535	4535	0
585	20240405	103900	241558670	4535	4515	4535	4515	46
586	20240405	103800	241350080	4500	4500	4500	4500	303
587	20240405	103700	239986580	4500	4505	4505	4500	1049
588	20240405	103600	235261030	4500	4500	4500	4500	300
589	20240405	103500	233911030	4535	4510	4535	4510	82
590	20240405	103400	233539985	4500	4500	4500	4500	1100
591	20240405	103300	228589985	4500	4500	4500	4500	8
592	20240405	103200	228553985	4520	4505	4520	4505	740
593	20240405	103100	225209215	4510	4500	4510	4500	3002
594	20240405	103000	211700200	4500	4500	4500	4500	1588
595	20240405	102900	204554200	4505	4505	4505	4505	0
596	20240405	102800	204554200	4505	4505	4505	4505	0
597	20240405	102700	204554200	4505	4505	4505	4505	87
598	20240405	102600	204162265	4505	4505	4505	4505	0
599	20240405	102500	204162265	4505	4505	4505	4505	0
600	20240405	102400	204162265	4505	4505	4505	4505	713
601	20240405	102300	200950200	4500	4505	4505	4500	540
602	20240405	102200	198520150	4515	4515	4515	4515	700
603	20240405	102100	195359650	4515	4515	4515	4515	0
604	20240405	102000	195359650	4515	4515	4515	4515	0
605	20240405	101900	195359650	4515	4515	4515	4515	0
606	20240405	101800	195359650	4515	4515	4515	4515	0
607	20240405	101700	195359650	4515	4515	4515	4515	100
608	20240405	101600	194908150	4510	4510	4510	4510	0
609	20240405	101500	194908150	4510	4510	4510	4510	5
610	20240405	101400	194885600	4510	4510	4510	4510	0
611	20240405	101300	194885600	4510	4510	4510	4510	0
612	20240405	101200	194885600	4510	4510	4510	4510	0
613	20240405	101100	194885600	4510	4510	4510	4510	0
614	20240405	101000	194885600	4510	4510	4510	4510	0
615	20240405	100900	194885600	4510	4510	4510	4510	0
616	20240405	100800	194885600	4510	4510	4510	4510	48
617	20240405	100700	194669120	4510	4510	4510	4510	1
618	20240405	100600	194664610	4500	4500	4500	4500	0
619	20240405	100500	194664610	4500	4500	4500	4500	0
620	20240405	100400	194664610	4500	4500	4500	4500	0
621	20240405	100300	194664610	4500	4500	4500	4500	1000
622	20240405	100200	190164610	4510	4510	4510	4510	0
623	20240405	100100	190164610	4510	4510	4510	4510	252
624	20240405	100000	189028090	4500	4515	4515	4500	1000
625	20240405	095900	184526025	4515	4515	4515	4515	0
626	20240405	095800	184526025	4515	4515	4515	4515	1
627	20240405	095700	184521510	4540	4540	4540	4540	0
628	20240405	095600	184521510	4540	4525	4540	4525	743
629	20240405	095500	181149805	4525	4520	4540	4520	27401
630	20240405	095400	57012025	4520	4520	4520	4520	0
631	20240405	095300	57012025	4520	4510	4520	4510	1214
632	20240405	095200	51531475	4510	4510	4510	4510	705
633	20240405	095100	48351925	4505	4505	4505	4505	0
634	20240405	095000	48351925	4505	4500	4505	4500	184
635	20240405	094900	47523025	4500	4500	4500	4500	607
636	20240405	094800	44791525	4500	4500	4500	4500	150
637	20240405	094700	44116525	4500	4500	4500	4500	0
638	20240405	094600	44116525	4500	4500	4500	4500	0
639	20240405	094500	44116525	4500	4500	4500	4500	54
640	20240405	094400	43873525	4490	4490	4490	4490	0
641	20240405	094300	43873525	4490	4490	4490	4490	0
642	20240405	094200	43873525	4490	4490	4490	4490	0
643	20240405	094100	43873525	4490	4490	4490	4490	0
644	20240405	094000	43873525	4490	4490	4490	4490	100
645	20240405	093900	43424525	4490	4490	4490	4490	0
646	20240405	093800	43424525	4490	4490	4490	4490	100
647	20240405	093700	42975525	4490	4490	4490	4490	200
648	20240405	093600	42077525	4500	4500	4500	4500	105
649	20240405	093500	41605025	4500	4500	4500	4500	98
650	20240405	093400	41164025	4490	4490	4490	4490	3
651	20240405	093300	41150555	4490	4495	4495	4490	11
652	20240405	093200	41101115	4490	4490	4500	4490	751
653	20240405	093100	37728805	4500	4500	4500	4500	10
654	20240405	093000	37683805	4480	4480	4480	4480	0
655	20240405	092900	37683805	4480	4480	4480	4480	0
656	20240405	092800	37683805	4480	4480	4480	4480	0
657	20240405	092700	37683805	4480	4480	4480	4480	0
658	20240405	092600	37683805	4480	4480	4480	4480	0
659	20240405	092500	37683805	4480	4480	4480	4480	100
660	20240405	092400	37235805	4490	4490	4490	4490	101
661	20240405	092300	36782315	4480	4480	4480	4480	0
662	20240405	092200	36782315	4480	4480	4480	4480	0
663	20240405	092100	36782315	4480	4480	4480	4480	0
664	20240405	092000	36782315	4480	4480	4480	4480	0
665	20240405	091900	36782315	4480	4480	4480	4480	670
666	20240405	091800	33780715	4480	4480	4480	4480	0
667	20240405	091700	33780715	4480	4480	4480	4480	0
668	20240405	091600	33780715	4480	4480	4480	4480	1220
669	20240405	091500	28315115	4480	4480	4480	4480	5
670	20240405	091400	28292715	4480	4480	4480	4480	0
671	20240405	091300	28292715	4480	4480	4480	4480	348
672	20240405	091200	26733675	4480	4480	4480	4480	0
673	20240405	091100	26733675	4480	4480	4480	4480	0
674	20240405	091000	26733675	4480	4480	4480	4480	0
675	20240405	090900	26733675	4480	4505	4505	4480	41
676	20240405	090800	26549970	4470	4470	4470	4470	0
677	20240405	090700	26549970	4470	4470	4470	4470	0
678	20240405	090600	26549970	4470	4470	4470	4470	0
679	20240405	090500	26549970	4470	4475	4475	4470	2212
680	20240405	090400	16656620	4475	4480	4480	4475	2000
681	20240405	090300	7706290	4475	4475	4475	4475	1210
682	20240405	090200	2291540	4475	4485	4485	4475	290
683	20240405	090100	993190	4495	4495	4495	4495	0
684	20240405	090000	993190	4495	4490	4495	4490	221