KissMeData/317400/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	203900	173272690	4255	4255	4255	4255	623
3	20240402	203800	173272690	4255	4255	4255	4255	0
4	20240402	203700	173272690	4255	4255	4255	4255	0
5	20240402	203600	173272690	4255	4255	4255	4255	0
6	20240402	203500	173272690	4255	4255	4255	4255	0
7	20240402	203400	173272690	4255	4255	4255	4255	0
8	20240402	203300	173272690	4255	4255	4255	4255	0
9	20240402	203200	173272690	4255	4255	4255	4255	0
10	20240402	203100	173272690	4255	4255	4255	4255	0
11	20240402	203000	173272690	4255	4255	4255	4255	0
12	20240402	202900	173272690	4255	4255	4255	4255	0
13	20240402	202800	173272690	4255	4255	4255	4255	0
14	20240402	202700	173272690	4255	4255	4255	4255	0
15	20240402	202600	173272690	4255	4255	4255	4255	0
16	20240402	202500	173272690	4255	4255	4255	4255	0
17	20240402	202400	173272690	4255	4255	4255	4255	0
18	20240402	202300	173272690	4255	4255	4255	4255	0
19	20240402	202200	173272690	4255	4255	4255	4255	0
20	20240402	202100	173272690	4255	4255	4255	4255	0
21	20240402	202000	173272690	4255	4255	4255	4255	0
22	20240402	201900	173272690	4255	4255	4255	4255	0
23	20240402	201800	173272690	4255	4255	4255	4255	0
24	20240402	201700	173272690	4255	4255	4255	4255	0
25	20240402	201600	173272690	4255	4255	4255	4255	0
26	20240402	201500	173272690	4255	4255	4255	4255	0
27	20240402	201400	173272690	4255	4255	4255	4255	0
28	20240402	201300	173272690	4255	4255	4255	4255	0
29	20240402	201200	173272690	4255	4255	4255	4255	0
30	20240402	201100	173272690	4255	4255	4255	4255	0
31	20240402	201000	173272690	4255	4255	4255	4255	0
32	20240402	200900	173272690	4255	4255	4255	4255	623
33	20240402	200800	173272690	4255	4255	4255	4255	0
34	20240402	200700	173272690	4255	4255	4255	4255	0
35	20240402	200600	173272690	4255	4255	4255	4255	0
36	20240402	200500	173272690	4255	4255	4255	4255	0
37	20240402	200400	173272690	4255	4255	4255	4255	0
38	20240402	200300	173272690	4255	4255	4255	4255	0
39	20240402	200200	173272690	4255	4255	4255	4255	0
40	20240402	200100	173272690	4255	4255	4255	4255	0
41	20240402	200000	173272690	4255	4255	4255	4255	0
42	20240402	195900	173272690	4255	4255	4255	4255	0
43	20240402	195800	173272690	4255	4255	4255	4255	0
44	20240402	195700	173272690	4255	4255	4255	4255	0
45	20240402	195600	173272690	4255	4255	4255	4255	0
46	20240402	195500	173272690	4255	4255	4255	4255	0
47	20240402	195400	173272690	4255	4255	4255	4255	0
48	20240402	195300	173272690	4255	4255	4255	4255	0
49	20240402	195200	173272690	4255	4255	4255	4255	0
50	20240402	195100	173272690	4255	4255	4255	4255	0
51	20240402	195000	173272690	4255	4255	4255	4255	0
52	20240402	194900	173272690	4255	4255	4255	4255	0
53	20240402	194800	173272690	4255	4255	4255	4255	0
54	20240402	194700	173272690	4255	4255	4255	4255	0
55	20240402	194600	173272690	4255	4255	4255	4255	0
56	20240402	194500	173272690	4255	4255	4255	4255	0
57	20240402	194400	173272690	4255	4255	4255	4255	0
58	20240402	194300	173272690	4255	4255	4255	4255	0
59	20240402	194200	173272690	4255	4255	4255	4255	0
60	20240402	194100	173272690	4255	4255	4255	4255	0
61	20240402	194000	173272690	4255	4255	4255	4255	0
62	20240402	193900	173272690	4255	4255	4255	4255	623
63	20240402	193800	173272690	4255	4255	4255	4255	0
64	20240402	193700	173272690	4255	4255	4255	4255	0
65	20240402	193600	173272690	4255	4255	4255	4255	0
66	20240402	193500	173272690	4255	4255	4255	4255	0
67	20240402	193400	173272690	4255	4255	4255	4255	0
68	20240402	193300	173272690	4255	4255	4255	4255	0
69	20240402	193200	173272690	4255	4255	4255	4255	0
70	20240402	193100	173272690	4255	4255	4255	4255	0
71	20240402	193000	173272690	4255	4255	4255	4255	0
72	20240402	192900	173272690	4255	4255	4255	4255	0
73	20240402	192800	173272690	4255	4255	4255	4255	0
74	20240402	192700	173272690	4255	4255	4255	4255	0
75	20240402	192600	173272690	4255	4255	4255	4255	0
76	20240402	192500	173272690	4255	4255	4255	4255	0
77	20240402	192400	173272690	4255	4255	4255	4255	0
78	20240402	192300	173272690	4255	4255	4255	4255	0
79	20240402	192200	173272690	4255	4255	4255	4255	0
80	20240402	192100	173272690	4255	4255	4255	4255	0
81	20240402	192000	173272690	4255	4255	4255	4255	0
82	20240402	191900	173272690	4255	4255	4255	4255	0
83	20240402	191800	173272690	4255	4255	4255	4255	0
84	20240402	191700	173272690	4255	4255	4255	4255	0
85	20240402	191600	173272690	4255	4255	4255	4255	0
86	20240402	191500	173272690	4255	4255	4255	4255	0
87	20240402	191400	173272690	4255	4255	4255	4255	0
88	20240402	191300	173272690	4255	4255	4255	4255	0
89	20240402	191200	173272690	4255	4255	4255	4255	0
90	20240402	191100	173272690	4255	4255	4255	4255	0
91	20240402	191000	173272690	4255	4255	4255	4255	0
92	20240402	190900	173272690	4255	4255	4255	4255	623
93	20240402	190800	173272690	4255	4255	4255	4255	0
94	20240402	190700	173272690	4255	4255	4255	4255	0
95	20240402	190600	173272690	4255	4255	4255	4255	0
96	20240402	190500	173272690	4255	4255	4255	4255	0
97	20240402	190400	173272690	4255	4255	4255	4255	0
98	20240402	190300	173272690	4255	4255	4255	4255	0
99	20240402	190200	173272690	4255	4255	4255	4255	0
100	20240402	190100	173272690	4255	4255	4255	4255	0
101	20240402	190000	173272690	4255	4255	4255	4255	0
102	20240402	185900	173272690	4255	4255	4255	4255	0
103	20240402	185800	173272690	4255	4255	4255	4255	0
104	20240402	185700	173272690	4255	4255	4255	4255	0
105	20240402	185600	173272690	4255	4255	4255	4255	0
106	20240402	185500	173272690	4255	4255	4255	4255	0
107	20240402	185400	173272690	4255	4255	4255	4255	0
108	20240402	185300	173272690	4255	4255	4255	4255	0
109	20240402	185200	173272690	4255	4255	4255	4255	0
110	20240402	185100	173272690	4255	4255	4255	4255	0
111	20240402	185000	173272690	4255	4255	4255	4255	0
112	20240402	184900	173272690	4255	4255	4255	4255	0
113	20240402	184800	173272690	4255	4255	4255	4255	0
114	20240402	184700	173272690	4255	4255	4255	4255	0
115	20240402	184600	173272690	4255	4255	4255	4255	0
116	20240402	184500	173272690	4255	4255	4255	4255	0
117	20240402	184400	173272690	4255	4255	4255	4255	0
118	20240402	184300	173272690	4255	4255	4255	4255	0
119	20240402	184200	173272690	4255	4255	4255	4255	0
120	20240402	184100	173272690	4255	4255	4255	4255	0
121	20240402	184000	173272690	4255	4255	4255	4255	0
122	20240402	183900	173272690	4255	4255	4255	4255	623
123	20240402	183800	173272690	4255	4255	4255	4255	0
124	20240402	183700	173272690	4255	4255	4255	4255	0
125	20240402	183600	173272690	4255	4255	4255	4255	0
126	20240402	183500	173272690	4255	4255	4255	4255	0
127	20240402	183400	173272690	4255	4255	4255	4255	0
128	20240402	183300	173272690	4255	4255	4255	4255	0
129	20240402	183200	173272690	4255	4255	4255	4255	0
130	20240402	183100	173272690	4255	4255	4255	4255	0
131	20240402	183000	173272690	4255	4255	4255	4255	0
132	20240402	182900	173272690	4255	4255	4255	4255	0
133	20240402	182800	173272690	4255	4255	4255	4255	0
134	20240402	182700	173272690	4255	4255	4255	4255	0
135	20240402	182600	173272690	4255	4255	4255	4255	0
136	20240402	182500	173272690	4255	4255	4255	4255	0
137	20240402	182400	173272690	4255	4255	4255	4255	0
138	20240402	182300	173272690	4255	4255	4255	4255	0
139	20240402	182200	173272690	4255	4255	4255	4255	0
140	20240402	182100	173272690	4255	4255	4255	4255	0
141	20240402	182000	173272690	4255	4255	4255	4255	0
142	20240402	181900	173272690	4255	4255	4255	4255	0
143	20240402	181800	173272690	4255	4255	4255	4255	0
144	20240402	181700	173272690	4255	4255	4255	4255	0
145	20240402	181600	173272690	4255	4255	4255	4255	0
146	20240402	181500	173272690	4255	4255	4255	4255	0
147	20240402	181400	173272690	4255	4255	4255	4255	0
148	20240402	181300	173272690	4255	4255	4255	4255	0
149	20240402	181200	173272690	4255	4255	4255	4255	0
150	20240402	181100	173272690	4255	4255	4255	4255	0
151	20240402	181000	173272690	4255	4255	4255	4255	0
152	20240402	180900	173272690	4255	4255	4255	4255	623
153	20240402	180800	173272690	4255	4255	4255	4255	0
154	20240402	180700	173272690	4255	4255	4255	4255	0
155	20240402	180600	173272690	4255	4255	4255	4255	0
156	20240402	180500	173272690	4255	4255	4255	4255	0
157	20240402	180400	173272690	4255	4255	4255	4255	0
158	20240402	180300	173272690	4255	4255	4255	4255	0
159	20240402	180200	173272690	4255	4255	4255	4255	0
160	20240402	180100	173272690	4255	4255	4255	4255	0
161	20240402	180000	173272690	4255	4255	4255	4255	0
162	20240402	175900	173272690	4255	4255	4255	4255	0
163	20240402	175800	173272690	4255	4255	4255	4255	0
164	20240402	175700	173272690	4255	4255	4255	4255	0
165	20240402	175600	173272690	4255	4255	4255	4255	0
166	20240402	175500	173272690	4255	4255	4255	4255	0
167	20240402	175400	173272690	4255	4255	4255	4255	0
168	20240402	175300	173272690	4255	4255	4255	4255	0
169	20240402	175200	173272690	4255	4255	4255	4255	0
170	20240402	175100	173272690	4255	4255	4255	4255	0
171	20240402	175000	173272690	4255	4255	4255	4255	0
172	20240402	174900	173272690	4255	4255	4255	4255	0
173	20240402	174800	173272690	4255	4255	4255	4255	0
174	20240402	174700	173272690	4255	4255	4255	4255	0
175	20240402	174600	173272690	4255	4255	4255	4255	0
176	20240402	174500	173272690	4255	4255	4255	4255	0
177	20240402	174400	173272690	4255	4255	4255	4255	0
178	20240402	174300	173272690	4255	4255	4255	4255	0
179	20240402	174200	173272690	4255	4255	4255	4255	0
180	20240402	174100	173272690	4255	4255	4255	4255	0
181	20240402	174000	173272690	4255	4255	4255	4255	0
182	20240402	173900	173272690	4255	4255	4255	4255	623
183	20240402	173800	173272690	4255	4255	4255	4255	0
184	20240402	173700	173272690	4255	4255	4255	4255	0
185	20240402	173600	173272690	4255	4255	4255	4255	0
186	20240402	173500	173272690	4255	4255	4255	4255	0
187	20240402	173400	173272690	4255	4255	4255	4255	0
188	20240402	173300	173272690	4255	4255	4255	4255	0
189	20240402	173200	173272690	4255	4255	4255	4255	0
190	20240402	173100	173272690	4255	4255	4255	4255	0
191	20240402	173000	173272690	4255	4255	4255	4255	0
192	20240402	172900	173272690	4255	4255	4255	4255	0
193	20240402	172800	173272690	4255	4255	4255	4255	0
194	20240402	172700	173272690	4255	4255	4255	4255	0
195	20240402	172600	173272690	4255	4255	4255	4255	0
196	20240402	172500	173272690	4255	4255	4255	4255	0
197	20240402	172400	173272690	4255	4255	4255	4255	0
198	20240402	172300	173272690	4255	4255	4255	4255	0
199	20240402	172200	173272690	4255	4255	4255	4255	0
200	20240402	172100	173272690	4255	4255	4255	4255	0
201	20240402	172000	173272690	4255	4255	4255	4255	0
202	20240402	171900	173272690	4255	4255	4255	4255	0
203	20240402	171800	173272690	4255	4255	4255	4255	0
204	20240402	171700	173272690	4255	4255	4255	4255	0
205	20240402	171600	173272690	4255	4255	4255	4255	0
206	20240402	171500	173272690	4255	4255	4255	4255	0
207	20240402	171400	173272690	4255	4255	4255	4255	0
208	20240402	171300	173272690	4255	4255	4255	4255	0
209	20240402	171200	173272690	4255	4255	4255	4255	0
210	20240402	171100	173272690	4255	4255	4255	4255	0
211	20240402	171000	173272690	4255	4255	4255	4255	0
212	20240402	170900	173272690	4255	4255	4255	4255	623
213	20240402	170800	173272690	4255	4255	4255	4255	0
214	20240402	170700	173272690	4255	4255	4255	4255	0
215	20240402	170600	173272690	4255	4255	4255	4255	0
216	20240402	170500	173272690	4255	4255	4255	4255	0
217	20240402	170400	173272690	4255	4255	4255	4255	0
218	20240402	170300	173272690	4255	4255	4255	4255	0
219	20240402	170200	173272690	4255	4255	4255	4255	0
220	20240402	170100	173272690	4255	4255	4255	4255	0
221	20240402	170000	173272690	4255	4255	4255	4255	0
222	20240402	165900	173272690	4255	4255	4255	4255	0
223	20240402	165800	173272690	4255	4255	4255	4255	0
224	20240402	165700	173272690	4255	4255	4255	4255	0
225	20240402	165600	173272690	4255	4255	4255	4255	0
226	20240402	165500	173272690	4255	4255	4255	4255	0
227	20240402	165400	173272690	4255	4255	4255	4255	0
228	20240402	165300	173272690	4255	4255	4255	4255	0
229	20240402	165200	173272690	4255	4255	4255	4255	0
230	20240402	165100	173272690	4255	4255	4255	4255	0
231	20240402	165000	173272690	4255	4255	4255	4255	0
232	20240402	164900	173272690	4255	4255	4255	4255	0
233	20240402	164800	173272690	4255	4255	4255	4255	0
234	20240402	164700	173272690	4255	4255	4255	4255	0
235	20240402	164600	173272690	4255	4255	4255	4255	0
236	20240402	164500	173272690	4255	4255	4255	4255	0
237	20240402	164400	173272690	4255	4255	4255	4255	0
238	20240402	164300	173272690	4255	4255	4255	4255	0
239	20240402	164200	173272690	4255	4255	4255	4255	0
240	20240402	164100	173272690	4255	4255	4255	4255	0
241	20240402	164000	173272690	4255	4255	4255	4255	0
242	20240402	163900	173272690	4255	4255	4255	4255	623
243	20240402	163800	173272690	4255	4255	4255	4255	0
244	20240402	163700	173272690	4255	4255	4255	4255	0
245	20240402	163600	173272690	4255	4255	4255	4255	0
246	20240402	163500	173272690	4255	4255	4255	4255	0
247	20240402	163400	173272690	4255	4255	4255	4255	0
248	20240402	163300	173272690	4255	4255	4255	4255	0
249	20240402	163200	173272690	4255	4255	4255	4255	0
250	20240402	163100	173272690	4255	4255	4255	4255	0
251	20240402	163000	173272690	4255	4255	4255	4255	0
252	20240402	162900	173272690	4255	4255	4255	4255	0
253	20240402	162800	173272690	4255	4255	4255	4255	0
254	20240402	162700	173272690	4255	4255	4255	4255	0
255	20240402	162600	173272690	4255	4255	4255	4255	0
256	20240402	162500	173272690	4255	4255	4255	4255	0
257	20240402	162400	173272690	4255	4255	4255	4255	0
258	20240402	162300	173272690	4255	4255	4255	4255	0
259	20240402	162200	173272690	4255	4255	4255	4255	0
260	20240402	162100	173272690	4255	4255	4255	4255	0
261	20240402	162000	173272690	4255	4255	4255	4255	0
262	20240402	161900	173272690	4255	4255	4255	4255	0
263	20240402	161800	173272690	4255	4255	4255	4255	0
264	20240402	161700	173272690	4255	4255	4255	4255	0
265	20240402	161600	173272690	4255	4255	4255	4255	0
266	20240402	161500	173272690	4255	4255	4255	4255	0
267	20240402	161400	173272690	4255	4255	4255	4255	0
268	20240402	161300	173272690	4255	4255	4255	4255	0
269	20240402	161200	173272690	4255	4255	4255	4255	0
270	20240402	161100	173272690	4255	4255	4255	4255	0
271	20240402	161000	173272690	4255	4255	4255	4255	0
272	20240402	160900	173272690	4255	4255	4255	4255	623
273	20240402	160800	173272690	4255	4255	4255	4255	0
274	20240402	160700	173272690	4255	4255	4255	4255	0
275	20240402	160600	173272690	4255	4255	4255	4255	0
276	20240402	160500	173272690	4255	4255	4255	4255	0
277	20240402	160400	173272690	4255	4255	4255	4255	0
278	20240402	160300	173272690	4255	4255	4255	4255	0
279	20240402	160200	173272690	4255	4255	4255	4255	0
280	20240402	160100	173272690	4255	4255	4255	4255	0
281	20240402	160000	173272690	4255	4255	4255	4255	0
282	20240402	155900	173272690	4255	4255	4255	4255	0
283	20240402	155800	173272690	4255	4255	4255	4255	0
284	20240402	155700	173272690	4255	4255	4255	4255	0
285	20240402	155600	173272690	4255	4255	4255	4255	0
286	20240402	155500	173272690	4255	4255	4255	4255	0
287	20240402	155400	173272690	4255	4255	4255	4255	0
288	20240402	155300	173272690	4255	4255	4255	4255	0
289	20240402	155200	173272690	4255	4255	4255	4255	0
290	20240402	155100	173272690	4255	4255	4255	4255	0
291	20240402	155000	173272690	4255	4255	4255	4255	0
292	20240402	154900	173272690	4255	4255	4255	4255	0
293	20240402	154800	173272690	4255	4255	4255	4255	0
294	20240402	154700	173272690	4255	4255	4255	4255	0
295	20240402	154600	173272690	4255	4255	4255	4255	0
296	20240402	154500	173272690	4255	4255	4255	4255	0
297	20240402	154400	173272690	4255	4255	4255	4255	0
298	20240402	154300	173272690	4255	4255	4255	4255	0
299	20240402	154200	173272690	4255	4255	4255	4255	0
300	20240402	154100	173272690	4255	4255	4255	4255	0
301	20240402	154000	173272690	4255	4255	4255	4255	0
302	20240402	153900	173272690	4255	4255	4255	4255	623
303	20240402	153800	173272690	4255	4255	4255	4255	0
304	20240402	153700	173272690	4255	4255	4255	4255	0
305	20240402	153600	173272690	4255	4255	4255	4255	0
306	20240402	153500	173272690	4255	4255	4255	4255	0
307	20240402	153400	173272690	4255	4255	4255	4255	0
308	20240402	153300	173272690	4255	4255	4255	4255	0
309	20240402	153200	173272690	4255	4255	4255	4255	0
310	20240402	153100	173272690	4255	4255	4255	4255	0
311	20240402	153000	173272690	4255	4255	4255	4255	623
312	20240402	152900	170621825	4255	4255	4255	4255	0
313	20240402	152800	170621825	4255	4255	4255	4255	0
314	20240402	152700	170621825	4255	4255	4255	4255	0
315	20240402	152600	170621825	4255	4255	4255	4255	0
316	20240402	152500	170621825	4255	4255	4255	4255	0
317	20240402	152400	170621825	4255	4255	4255	4255	0
318	20240402	152300	170621825	4255	4255	4255	4255	0
319	20240402	152200	170621825	4255	4255	4255	4255	0
320	20240402	152100	170621825	4255	4255	4255	4255	0
321	20240402	152000	170621825	4255	4255	4255	4255	0
322	20240402	151900	170621825	4255	4240	4255	4240	30
323	20240402	151800	170494595	4240	4245	4245	4240	10
324	20240402	151700	170452190	4245	4240	4245	4240	271
325	20240402	151600	169303125	4245	4250	4250	4245	85
326	20240402	151500	168942295	4245	4245	4245	4245	0
327	20240402	151400	168942295	4245	4245	4245	4245	45
328	20240402	151300	168751270	4245	4245	4245	4245	5
329	20240402	151200	168730045	4245	4250	4250	4245	38
330	20240402	151100	168568710	4255	4250	4255	4250	5
331	20240402	151000	168547455	4250	4250	4250	4250	386
332	20240402	150900	166906955	4255	4255	4255	4255	0
333	20240402	150800	166906955	4255	4255	4255	4255	100
334	20240402	150700	166481455	4260	4260	4260	4260	0
335	20240402	150600	166481455	4260	4260	4260	4260	0
336	20240402	150500	166481455	4260	4260	4260	4260	0
337	20240402	150400	166481455	4260	4260	4260	4260	17
338	20240402	150300	166409035	4260	4260	4260	4260	0
339	20240402	150200	166409035	4260	4255	4260	4255	2
340	20240402	150100	166400520	4255	4255	4255	4255	0
341	20240402	150000	166400520	4255	4255	4255	4255	1
342	20240402	145900	166396265	4250	4250	4250	4250	116
343	20240402	145800	165903265	4250	4250	4250	4250	52
344	20240402	145700	165682265	4250	4245	4250	4245	602
345	20240402	145600	163124275	4245	4245	4245	4245	600
346	20240402	145500	160577275	4240	4235	4240	4235	128
347	20240402	145400	160034560	4240	4240	4240	4240	0
348	20240402	145300	160034560	4240	4240	4240	4240	36
349	20240402	145200	159881920	4235	4235	4235	4235	600
350	20240402	145100	157340920	4235	4235	4235	4235	0
351	20240402	145000	157340920	4235	4235	4235	4235	2
352	20240402	144900	157332450	4230	4230	4230	4230	372
353	20240402	144800	155758890	4230	4230	4230	4230	1
354	20240402	144700	155754660	4230	4230	4230	4230	19
355	20240402	144600	155674290	4225	4225	4225	4225	1
356	20240402	144500	155670065	4225	4225	4225	4225	0
357	20240402	144400	155670065	4225	4225	4225	4225	50
358	20240402	144300	155458815	4225	4225	4225	4225	201
359	20240402	144200	154609590	4225	4225	4225	4225	0
360	20240402	144100	154609590	4225	4225	4225	4225	3
361	20240402	144000	154596915	4225	4225	4225	4225	0
362	20240402	143900	154596915	4225	4225	4225	4225	0
363	20240402	143800	154596915	4225	4230	4230	4225	50
364	20240402	143700	154385650	4230	4220	4230	4220	342
365	20240402	143600	152942400	4220	4220	4220	4215	85
366	20240402	143500	152583885	4220	4220	4220	4220	154
367	20240402	143400	151934005	4220	4220	4220	4220	5
368	20240402	143300	151912905	4220	4215	4220	4215	45
369	20240402	143200	151723200	4220	4220	4220	4220	344
370	20240402	143100	150271520	4220	4220	4220	4220	150
371	20240402	143000	149638520	4220	4220	4220	4220	0
372	20240402	142900	149638520	4220	4220	4220	4220	42
373	20240402	142800	149461280	4230	4225	4230	4220	3008
374	20240402	142700	136758920	4230	4230	4230	4230	1
375	20240402	142600	136754690	4225	4230	4230	4225	46
376	20240402	142500	136560335	4230	4225	4230	4225	79
377	20240402	142400	136226350	4225	4225	4225	4225	0
378	20240402	142300	136226350	4225	4225	4225	4225	0
379	20240402	142200	136226350	4225	4225	4225	4225	38
380	20240402	142100	136065800	4225	4225	4225	4225	0
381	20240402	142000	136065800	4225	4225	4225	4225	0
382	20240402	141900	136065800	4225	4230	4230	4225	541
383	20240402	141800	133779585	4235	4235	4235	4235	0
384	20240402	141700	133779585	4235	4230	4235	4230	40
385	20240402	141600	133610380	4230	4230	4230	4230	3
386	20240402	141500	133597690	4230	4230	4230	4230	41
387	20240402	141400	133424260	4235	4235	4235	4235	0
388	20240402	141300	133424260	4235	4235	4235	4235	2
389	20240402	141200	133415790	4230	4230	4230	4230	38
390	20240402	141100	133255050	4235	4235	4235	4235	0
391	20240402	141000	133255050	4235	4235	4235	4235	1
392	20240402	140900	133250815	4235	4235	4235	4235	1
393	20240402	140800	133246580	4230	4230	4230	4230	39
394	20240402	140700	133081610	4235	4235	4235	4235	0
395	20240402	140600	133081610	4235	4235	4235	4235	177
396	20240402	140500	132332015	4235	4235	4235	4235	43
397	20240402	140400	132149910	4240	4235	4240	4235	26
398	20240402	140300	132039795	4235	4235	4235	4235	0
399	20240402	140200	132039795	4235	4235	4235	4235	37
400	20240402	140100	131883100	4235	4235	4235	4235	12
401	20240402	140000	131832280	4230	4230	4230	4230	0
402	20240402	135900	131832280	4230	4230	4230	4230	0
403	20240402	135800	131832280	4230	4230	4230	4230	18
404	20240402	135700	131756140	4230	4230	4230	4230	41
405	20240402	135600	131582710	4230	4230	4230	4230	60
406	20240402	135500	131328910	4230	4230	4230	4230	0
407	20240402	135400	131328910	4230	4230	4230	4230	38
408	20240402	135300	131168170	4230	4230	4230	4230	0
409	20240402	135200	131168170	4230	4230	4230	4230	0
410	20240402	135100	131168170	4230	4240	4240	4230	2311
411	20240402	135000	121392050	4235	4235	4235	4235	0
412	20240402	134900	121392050	4235	4235	4235	4235	0
413	20240402	134800	121392050	4235	4235	4235	4235	0
414	20240402	134700	121392050	4235	4235	4235	4235	0
415	20240402	134600	121392050	4235	4235	4235	4235	0
416	20240402	134500	121392050	4235	4235	4235	4235	0
417	20240402	134400	121392050	4235	4235	4235	4235	0
418	20240402	134300	121392050	4235	4235	4235	4235	100
419	20240402	134200	120968550	4235	4235	4235	4235	1
420	20240402	134100	120964315	4235	4235	4235	4230	1212
421	20240402	134000	115832840	4235	4240	4240	4235	351
422	20240402	133900	114346350	4235	4235	4235	4235	400
423	20240402	133800	112652350	4235	4240	4240	4235	39
424	20240402	133700	112487180	4240	4240	4240	4240	1
425	20240402	133600	112482940	4240	4240	4240	4240	312
426	20240402	133500	111160060	4240	4240	4240	4240	0
427	20240402	133400	111160060	4240	4240	4240	4240	41
428	20240402	133300	110986220	4250	4250	4250	4250	5
429	20240402	133200	110964970	4240	4240	4240	4240	43
430	20240402	133100	110782650	4240	4240	4240	4240	45
431	20240402	133000	110591850	4240	4240	4240	4240	24
432	20240402	132900	110490090	4240	4240	4240	4240	0
433	20240402	132800	110490090	4240	4240	4240	4240	0
434	20240402	132700	110490090	4240	4240	4240	4240	44
435	20240402	132600	110303530	4240	4240	4240	4240	381
436	20240402	132500	108688090	4240	4240	4240	4240	0
437	20240402	132400	108688090	4240	4240	4240	4240	39
438	20240402	132300	108522730	4240	4240	4240	4240	0
439	20240402	132200	108522730	4240	4240	4240	4240	42
440	20240402	132100	108344650	4240	4245	4245	4240	1040
441	20240402	132000	103934585	4255	4255	4255	4255	2
442	20240402	131900	103926075	4245	4245	4245	4245	0
443	20240402	131800	103926075	4245	4245	4245	4245	0
444	20240402	131700	103926075	4245	4250	4250	4245	68
445	20240402	131600	103637265	4250	4250	4250	4250	0
446	20240402	131500	103637265	4250	4250	4250	4250	274
447	20240402	131400	102472765	4250	4250	4250	4250	40
448	20240402	131300	102302765	4250	4250	4250	4250	156
449	20240402	131200	101639765	4245	4245	4245	4245	0
450	20240402	131100	101639765	4245	4260	4260	4245	39
451	20240402	131000	101474180	4260	4260	4260	4260	1
452	20240402	130900	101469920	4240	4240	4240	4240	0
453	20240402	130800	101469920	4240	4250	4250	4240	688
454	20240402	130700	98550300	4250	4250	4250	4250	0
455	20240402	130600	98550300	4250	4250	4250	4250	0
456	20240402	130500	98550300	4250	4250	4250	4250	0
457	20240402	130400	98550300	4250	4250	4250	4250	0
458	20240402	130300	98550300	4250	4250	4250	4250	114
459	20240402	130200	98065800	4260	4260	4260	4260	0
460	20240402	130100	98065800	4260	4260	4260	4260	0
461	20240402	130000	98065800	4260	4260	4260	4260	0
462	20240402	125900	98065800	4260	4260	4260	4260	0
463	20240402	125800	98065800	4260	4260	4260	4260	0
464	20240402	125700	98065800	4260	4260	4260	4260	1
465	20240402	125600	98061540	4260	4260	4260	4260	0
466	20240402	125500	98061540	4260	4260	4260	4245	12
467	20240402	125400	98010435	4260	4260	4260	4260	503
468	20240402	125300	95867655	4260	4260	4260	4260	600
469	20240402	125200	93311655	4260	4250	4260	4250	590
470	20240402	125100	90804125	4250	4250	4250	4250	2
471	20240402	125000	90795625	4250	4250	4250	4250	0
472	20240402	124900	90795625	4250	4240	4250	4240	2788
473	20240402	124800	78949965	4240	4240	4240	4240	70
474	20240402	124700	78653165	4240	4240	4240	4240	0
475	20240402	124600	78653165	4240	4245	4245	4240	40
476	20240402	124500	78483560	4240	4240	4240	4240	0
477	20240402	124400	78483560	4240	4240	4240	4240	0
478	20240402	124300	78483560	4240	4240	4240	4240	0
479	20240402	124200	78483560	4240	4250	4250	4240	3046
480	20240402	124100	65568510	4250	4250	4250	4250	1
481	20240402	124000	65564260	4250	4250	4250	4250	5
482	20240402	123900	65543010	4250	4250	4250	4250	1
483	20240402	123800	65538760	4245	4245	4245	4245	0
484	20240402	123700	65538760	4245	4245	4245	4245	0
485	20240402	123600	65538760	4245	4245	4245	4245	1344
486	20240402	123500	59833480	4240	4245	4245	4240	64
487	20240402	123400	59562000	4245	4245	4245	4245	2
488	20240402	123300	59553510	4245	4245	4245	4245	30
489	20240402	123200	59426160	4245	4245	4245	4245	0
490	20240402	123100	59426160	4245	4245	4245	4245	15
491	20240402	123000	59362485	4245	4245	4245	4245	0
492	20240402	122900	59362485	4245	4245	4245	4245	0
493	20240402	122800	59362485	4245	4245	4245	4245	1
494	20240402	122700	59358240	4245	4245	4245	4245	1
495	20240402	122600	59353995	4240	4240	4240	4240	22
496	20240402	122500	59260715	4240	4240	4240	4240	43
497	20240402	122400	59078395	4245	4245	4245	4245	0
498	20240402	122300	59078395	4245	4245	4245	4245	0
499	20240402	122200	59078395	4245	4245	4245	4245	0
500	20240402	122100	59078395	4245	4245	4245	4245	0
501	20240402	122000	59078395	4245	4245	4245	4245	0
502	20240402	121900	59078395	4245	4245	4245	4245	0
503	20240402	121800	59078395	4245	4245	4245	4245	15
504	20240402	121700	59014720	4245	4245	4245	4245	2
505	20240402	121600	59006230	4245	4245	4245	4245	5
506	20240402	121500	58985005	4240	4240	4240	4240	43
507	20240402	121400	58802685	4245	4245	4245	4245	0
508	20240402	121300	58802685	4245	4245	4245	4245	0
509	20240402	121200	58802685	4245	4245	4245	4245	0
510	20240402	121100	58802685	4245	4245	4245	4245	255
511	20240402	121000	57720210	4245	4245	4245	4245	114
512	20240402	120900	57236280	4250	4250	4250	4250	0
513	20240402	120800	57236280	4250	4250	4250	4250	1
514	20240402	120700	57232030	4250	4250	4250	4250	0
515	20240402	120600	57232030	4250	4250	4250	4250	0
516	20240402	120500	57232030	4250	4250	4250	4250	31
517	20240402	120400	57100280	4250	4250	4250	4250	105
518	20240402	120300	56654030	4250	4250	4250	4250	0
519	20240402	120200	56654030	4250	4250	4250	4250	0
520	20240402	120100	56654030	4250	4250	4250	4250	7
521	20240402	120000	56624280	4245	4245	4245	4245	0
522	20240402	115900	56624280	4245	4245	4245	4245	0
523	20240402	115800	56624280	4245	4245	4245	4245	0
524	20240402	115700	56624280	4245	4245	4245	4245	0
525	20240402	115600	56624280	4245	4245	4245	4245	434
526	20240402	115500	54781950	4240	4240	4240	4240	1
527	20240402	115400	54777710	4245	4245	4245	4245	4
528	20240402	115300	54760730	4245	4245	4245	4245	0
529	20240402	115200	54760730	4245	4245	4245	4245	1
530	20240402	115100	54756485	4240	4240	4240	4240	0
531	20240402	115000	54756485	4240	4240	4240	4240	0
532	20240402	114900	54756485	4240	4240	4240	4240	13
533	20240402	114800	54701365	4245	4245	4245	4245	0
534	20240402	114700	54701365	4245	4245	4245	4245	11
535	20240402	114600	54654670	4245	4245	4245	4245	15
536	20240402	114500	54590995	4245	4245	4245	4245	0
537	20240402	114400	54590995	4245	4245	4245	4245	0
538	20240402	114300	54590995	4245	4245	4245	4245	0
539	20240402	114200	54590995	4245	4245	4245	4245	0
540	20240402	114100	54590995	4245	4245	4245	4245	1
541	20240402	114000	54586750	4240	4240	4240	4240	642
542	20240402	113900	51864670	4240	4240	4240	4240	0
543	20240402	113800	51864670	4240	4240	4240	4240	71
544	20240402	113700	51563630	4240	4240	4240	4240	10
545	20240402	113600	51521230	4240	4240	4240	4240	50
546	20240402	113500	51309230	4235	4235	4235	4235	43
547	20240402	113400	51127125	4240	4240	4240	4240	100
548	20240402	113300	50703125	4240	4240	4240	4240	0
549	20240402	113200	50703125	4240	4240	4240	4240	2
550	20240402	113100	50694645	4240	4240	4240	4240	0
551	20240402	113000	50694645	4240	4235	4240	4235	20
552	20240402	112900	50609920	4235	4240	4240	4235	20
553	20240402	112800	50525215	4240	4240	4240	4240	20
554	20240402	112700	50440415	4240	4240	4240	4240	0
555	20240402	112600	50440415	4240	4240	4240	4240	0
556	20240402	112500	50440415	4240	4240	4240	4240	21
557	20240402	112400	50351375	4240	4240	4240	4240	0
558	20240402	112300	50351375	4240	4240	4240	4240	2
559	20240402	112200	50342895	4240	4240	4240	4240	20
560	20240402	112100	50258095	4235	4235	4235	4235	40
561	20240402	112000	50088695	4240	4240	4240	4240	3
562	20240402	111900	50075975	4240	4240	4240	4240	0
563	20240402	111800	50075975	4240	4240	4240	4240	3
564	20240402	111700	50063255	4240	4240	4240	4240	0
565	20240402	111600	50063255	4240	4240	4240	4240	11
566	20240402	111500	50016615	4240	4240	4240	4240	3
567	20240402	111400	50003895	4235	4235	4235	4235	0
568	20240402	111300	50003895	4235	4235	4235	4235	1
569	20240402	111200	49999660	4235	4235	4235	4235	41
570	20240402	111100	49826025	4245	4245	4245	4245	0
571	20240402	111000	49826025	4245	4245	4245	4245	0
572	20240402	110900	49826025	4245	4245	4245	4245	10
573	20240402	110800	49783575	4235	4235	4235	4235	200
574	20240402	110700	48936575	4235	4235	4235	4235	0
575	20240402	110600	48936575	4235	4235	4235	4235	0
576	20240402	110500	48936575	4235	4235	4235	4235	80
577	20240402	110400	48597775	4235	4235	4235	4235	87
578	20240402	110300	48229330	4245	4245	4245	4245	116
579	20240402	110200	47736910	4245	4245	4245	4245	0
580	20240402	110100	47736910	4245	4245	4245	4245	5
581	20240402	110000	47715685	4245	4245	4245	4245	0
582	20240402	105900	47715685	4245	4245	4245	4245	0
583	20240402	105800	47715685	4245	4245	4245	4245	0
584	20240402	105700	47715685	4245	4245	4245	4245	20
585	20240402	105600	47630785	4245	4240	4245	4240	343
586	20240402	105500	46175620	4240	4240	4240	4240	10
587	20240402	105400	46133220	4230	4230	4230	4230	0
588	20240402	105300	46133220	4230	4230	4230	4230	0
589	20240402	105200	46133220	4230	4230	4230	4230	0
590	20240402	105100	46133220	4230	4240	4240	4230	327
591	20240402	105000	44749475	4240	4240	4240	4240	110
592	20240402	104900	44283075	4240	4240	4240	4240	0
593	20240402	104800	44283075	4240	4240	4240	4240	0
594	20240402	104700	44283075	4240	4240	4240	4240	12
595	20240402	104600	44232195	4240	4240	4240	4240	1
596	20240402	104500	44227955	4230	4230	4230	4230	43
597	20240402	104400	44046065	4230	4230	4230	4230	50
598	20240402	104300	43834565	4230	4230	4230	4230	0
599	20240402	104200	43834565	4230	4230	4230	4230	0
600	20240402	104100	43834565	4230	4230	4230	4230	0
601	20240402	104000	43834565	4230	4235	4240	4230	1612
602	20240402	103900	37007730	4235	4235	4235	4235	25
603	20240402	103800	36901855	4240	4240	4240	4240	0
604	20240402	103700	36901855	4240	4240	4240	4240	1
605	20240402	103600	36897615	4240	4235	4240	4235	7
606	20240402	103500	36867960	4235	4235	4235	4235	40
607	20240402	103400	36698560	4240	4240	4240	4240	0
608	20240402	103300	36698560	4240	4240	4240	4240	8
609	20240402	103200	36664640	4240	4240	4240	4240	473
610	20240402	103100	34659120	4240	4240	4240	4240	11
611	20240402	103000	34612480	4240	4240	4240	4240	0
612	20240402	102900	34612480	4240	4240	4240	4240	1
613	20240402	102800	34608240	4240	4240	4240	4240	0
614	20240402	102700	34608240	4240	4240	4240	4240	5
615	20240402	102600	34587040	4240	4240	4240	4240	1255
616	20240402	102500	29265840	4245	4245	4245	4245	0
617	20240402	102400	29265840	4245	4245	4245	4245	20
618	20240402	102300	29180940	4245	4245	4245	4245	3
619	20240402	102200	29168205	4245	4245	4245	4245	0
620	20240402	102100	29168205	4245	4245	4245	4245	4
621	20240402	102000	29151225	4245	4245	4245	4245	5
622	20240402	101900	29130000	4245	4245	4245	4245	171
623	20240402	101800	28404105	4245	4245	4245	4245	0
624	20240402	101700	28404105	4245	4245	4245	4245	5
625	20240402	101600	28382880	4245	4245	4245	4245	0
626	20240402	101500	28382880	4245	4245	4245	4245	0
627	20240402	101400	28382880	4245	4240	4245	4240	660
628	20240402	101300	25583680	4245	4245	4245	4245	10
629	20240402	101200	25541230	4245	4245	4245	4245	357
630	20240402	101100	24025765	4245	4245	4245	4245	0
631	20240402	101000	24025765	4245	4245	4245	4245	42
632	20240402	100900	23847475	4250	4250	4250	4250	1
633	20240402	100800	23843225	4245	4245	4245	4245	0
634	20240402	100700	23843225	4245	4245	4245	4245	23
635	20240402	100600	23745590	4245	4245	4245	4245	2
636	20240402	100500	23737100	4250	4250	4250	4250	0
637	20240402	100400	23737100	4250	4255	4255	4250	582
638	20240402	100300	21263595	4255	4255	4255	4255	4
639	20240402	100200	21246575	4250	4250	4250	4250	42
640	20240402	100100	21068075	4250	4250	4250	4250	0
641	20240402	100000	21068075	4250	4255	4255	4250	788
642	20240402	095900	17717605	4260	4260	4260	4260	0
643	20240402	095800	17717605	4260	4260	4260	4260	0
644	20240402	095700	17717605	4260	4260	4260	4260	3
645	20240402	095600	17704825	4255	4255	4255	4255	15
646	20240402	095500	17641000	4255	4255	4255	4255	46
647	20240402	095400	17445270	4255	4255	4255	4255	0
648	20240402	095300	17445270	4255	4255	4255	4255	40
649	20240402	095200	17275070	4260	4260	4260	4260	1
650	20240402	095100	17270810	4260	4260	4260	4260	3
651	20240402	095000	17258030	4260	4260	4260	4260	2
652	20240402	094900	17249510	4255	4255	4255	4255	0
653	20240402	094800	17249510	4255	4255	4255	4255	17
654	20240402	094700	17177175	4255	4260	4260	4255	5
655	20240402	094600	17155895	4260	4260	4260	4260	2
656	20240402	094500	17147375	4255	4250	4255	4250	51
657	20240402	094400	16930580	4255	4255	4255	4255	0
658	20240402	094300	16930580	4255	4255	4255	4255	58
659	20240402	094200	16683790	4260	4260	4260	4260	0
660	20240402	094100	16683790	4260	4260	4260	4260	0
661	20240402	094000	16683790	4260	4255	4260	4255	1199
662	20240402	093900	11582035	4260	4260	4260	4260	6
663	20240402	093800	11556475	4260	4260	4260	4260	1
664	20240402	093700	11552215	4260	4260	4260	4260	4
665	20240402	093600	11535175	4260	4255	4260	4255	184
666	20240402	093500	10752250	4260	4260	4260	4260	0
667	20240402	093400	10752250	4260	4260	4260	4260	0
668	20240402	093300	10752250	4260	4260	4260	4260	0
669	20240402	093200	10752250	4260	4260	4260	4260	1
670	20240402	093100	10747990	4260	4260	4260	4260	16
671	20240402	093000	10679830	4260	4260	4260	4260	0
672	20240402	092900	10679830	4260	4260	4260	4260	2
673	20240402	092800	10671310	4260	4260	4260	4260	0
674	20240402	092700	10671310	4260	4260	4260	4260	49
675	20240402	092600	10462570	4260	4255	4260	4255	78
676	20240402	092500	10130620	4255	4255	4255	4255	0
677	20240402	092400	10130620	4255	4255	4255	4255	0
678	20240402	092300	10130620	4255	4255	4255	4255	15
679	20240402	092200	10066795	4265	4265	4265	4265	0
680	20240402	092100	10066795	4265	4265	4265	4265	25
681	20240402	092000	9960170	4265	4265	4265	4265	1
682	20240402	091900	9955905	4265	4265	4265	4265	1
683	20240402	091800	9951640	4250	4270	4270	4250	561
684	20240402	091700	7566250	4265	4265	4265	4265	0
685	20240402	091600	7566250	4265	4270	4270	4265	220
686	20240402	091500	6627925	4275	4275	4275	4275	122
687	20240402	091400	6106375	4275	4275	4275	4275	2
688	20240402	091300	6097825	4275	4265	4275	4265	582
689	20240402	091200	3610280	4270	4270	4270	4270	1
690	20240402	091100	3606010	4265	4265	4265	4265	19
691	20240402	091000	3524975	4265	4265	4265	4265	104
692	20240402	090900	3081415	4265	4265	4265	4265	0
693	20240402	090800	3081415	4265	4265	4265	4265	15
694	20240402	090700	3017440	4265	4265	4265	4265	2
695	20240402	090600	3008910	4265	4265	4265	4265	470
696	20240402	090500	1004360	4285	4285	4285	4285	0
697	20240402	090400	1004360	4285	4285	4285	4285	24
698	20240402	090300	901520	4285	4285	4285	4285	15
699	20240402	090200	837245	4290	4290	4290	4290	50
700	20240402	090100	622745	4290	4290	4290	4290	5
701	20240402	090000	601295	4295	4295	4295	4290	140