KissMeData/012700/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185300	82762760	5460	5460	5460	5460	143
3	20240405	185200	82762760	5460	5460	5460	5460	0
4	20240405	185100	82762760	5460	5460	5460	5460	0
5	20240405	185000	82762760	5460	5460	5460	5460	0
6	20240405	184900	82762760	5460	5460	5460	5460	0
7	20240405	184800	82762760	5460	5460	5460	5460	0
8	20240405	184700	82762760	5460	5460	5460	5460	0
9	20240405	184600	82762760	5460	5460	5460	5460	0
10	20240405	184500	82762760	5460	5460	5460	5460	0
11	20240405	184400	82762760	5460	5460	5460	5460	0
12	20240405	184300	82762760	5460	5460	5460	5460	0
13	20240405	184200	82762760	5460	5460	5460	5460	0
14	20240405	184100	82762760	5460	5460	5460	5460	0
15	20240405	184000	82762760	5460	5460	5460	5460	0
16	20240405	183900	82762760	5460	5460	5460	5460	0
17	20240405	183800	82762760	5460	5460	5460	5460	0
18	20240405	183700	82762760	5460	5460	5460	5460	0
19	20240405	183600	82762760	5460	5460	5460	5460	0
20	20240405	183500	82762760	5460	5460	5460	5460	0
21	20240405	183400	82762760	5460	5460	5460	5460	0
22	20240405	183300	82762760	5460	5460	5460	5460	0
23	20240405	183200	82762760	5460	5460	5460	5460	0
24	20240405	183100	82762760	5460	5460	5460	5460	0
25	20240405	183000	82762760	5460	5460	5460	5460	0
26	20240405	182900	82762760	5460	5460	5460	5460	0
27	20240405	182800	82762760	5460	5460	5460	5460	0
28	20240405	182700	82762760	5460	5460	5460	5460	0
29	20240405	182600	82762760	5460	5460	5460	5460	0
30	20240405	182500	82762760	5460	5460	5460	5460	0
31	20240405	182400	82762760	5460	5460	5460	5460	0
32	20240405	182300	82762760	5460	5460	5460	5460	143
33	20240405	182200	82762760	5460	5460	5460	5460	0
34	20240405	182100	82762760	5460	5460	5460	5460	0
35	20240405	182000	82762760	5460	5460	5460	5460	0
36	20240405	181900	82762760	5460	5460	5460	5460	0
37	20240405	181800	82762760	5460	5460	5460	5460	0
38	20240405	181700	82762760	5460	5460	5460	5460	0
39	20240405	181600	82762760	5460	5460	5460	5460	0
40	20240405	181500	82762760	5460	5460	5460	5460	0
41	20240405	181400	82762760	5460	5460	5460	5460	0
42	20240405	181300	82762760	5460	5460	5460	5460	0
43	20240405	181200	82762760	5460	5460	5460	5460	0
44	20240405	181100	82762760	5460	5460	5460	5460	0
45	20240405	181000	82762760	5460	5460	5460	5460	0
46	20240405	180900	82762760	5460	5460	5460	5460	0
47	20240405	180800	82762760	5460	5460	5460	5460	0
48	20240405	180700	82762760	5460	5460	5460	5460	0
49	20240405	180600	82762760	5460	5460	5460	5460	0
50	20240405	180500	82762760	5460	5460	5460	5460	0
51	20240405	180400	82762760	5460	5460	5460	5460	0
52	20240405	180300	82762760	5460	5460	5460	5460	0
53	20240405	180200	82762760	5460	5460	5460	5460	0
54	20240405	180100	82762760	5460	5460	5460	5460	0
55	20240405	180000	82762760	5460	5460	5460	5460	0
56	20240405	175900	82762760	5460	5460	5460	5460	0
57	20240405	175800	82762760	5460	5460	5460	5460	0
58	20240405	175700	82762760	5460	5460	5460	5460	0
59	20240405	175600	82762760	5460	5460	5460	5460	0
60	20240405	175500	82762760	5460	5460	5460	5460	0
61	20240405	175400	82762760	5460	5460	5460	5460	0
62	20240405	175300	82762760	5460	5460	5460	5460	143
63	20240405	175200	82762760	5460	5460	5460	5460	0
64	20240405	175100	82762760	5460	5460	5460	5460	0
65	20240405	175000	82762760	5460	5460	5460	5460	0
66	20240405	174900	82762760	5460	5460	5460	5460	0
67	20240405	174800	82762760	5460	5460	5460	5460	0
68	20240405	174700	82762760	5460	5460	5460	5460	0
69	20240405	174600	82762760	5460	5460	5460	5460	0
70	20240405	174500	82762760	5460	5460	5460	5460	0
71	20240405	174400	82762760	5460	5460	5460	5460	0
72	20240405	174300	82762760	5460	5460	5460	5460	0
73	20240405	174200	82762760	5460	5460	5460	5460	0
74	20240405	174100	82762760	5460	5460	5460	5460	0
75	20240405	174000	82762760	5460	5460	5460	5460	0
76	20240405	173900	82762760	5460	5460	5460	5460	0
77	20240405	173800	82762760	5460	5460	5460	5460	0
78	20240405	173700	82762760	5460	5460	5460	5460	0
79	20240405	173600	82762760	5460	5460	5460	5460	0
80	20240405	173500	82762760	5460	5460	5460	5460	0
81	20240405	173400	82762760	5460	5460	5460	5460	0
82	20240405	173300	82762760	5460	5460	5460	5460	0
83	20240405	173200	82762760	5460	5460	5460	5460	0
84	20240405	173100	82762760	5460	5460	5460	5460	0
85	20240405	173000	82762760	5460	5460	5460	5460	0
86	20240405	172900	82762760	5460	5460	5460	5460	0
87	20240405	172800	82762760	5460	5460	5460	5460	0
88	20240405	172700	82762760	5460	5460	5460	5460	0
89	20240405	172600	82762760	5460	5460	5460	5460	0
90	20240405	172500	82762760	5460	5460	5460	5460	0
91	20240405	172400	82762760	5460	5460	5460	5460	0
92	20240405	172300	82762760	5460	5460	5460	5460	143
93	20240405	172200	82762760	5460	5460	5460	5460	0
94	20240405	172100	82762760	5460	5460	5460	5460	0
95	20240405	172000	82762760	5460	5460	5460	5460	0
96	20240405	171900	82762760	5460	5460	5460	5460	0
97	20240405	171800	82762760	5460	5460	5460	5460	0
98	20240405	171700	82762760	5460	5460	5460	5460	0
99	20240405	171600	82762760	5460	5460	5460	5460	0
100	20240405	171500	82762760	5460	5460	5460	5460	0
101	20240405	171400	82762760	5460	5460	5460	5460	0
102	20240405	171300	82762760	5460	5460	5460	5460	0
103	20240405	171200	82762760	5460	5460	5460	5460	0
104	20240405	171100	82762760	5460	5460	5460	5460	0
105	20240405	171000	82762760	5460	5460	5460	5460	0
106	20240405	170900	82762760	5460	5460	5460	5460	0
107	20240405	170800	82762760	5460	5460	5460	5460	0
108	20240405	170700	82762760	5460	5460	5460	5460	0
109	20240405	170600	82762760	5460	5460	5460	5460	0
110	20240405	170500	82762760	5460	5460	5460	5460	0
111	20240405	170400	82762760	5460	5460	5460	5460	0
112	20240405	170300	82762760	5460	5460	5460	5460	0
113	20240405	170200	82762760	5460	5460	5460	5460	0
114	20240405	170100	82762760	5460	5460	5460	5460	0
115	20240405	170000	82762760	5460	5460	5460	5460	0
116	20240405	165900	82762760	5460	5460	5460	5460	0
117	20240405	165800	82762760	5460	5460	5460	5460	0
118	20240405	165700	82762760	5460	5460	5460	5460	0
119	20240405	165600	82762760	5460	5460	5460	5460	0
120	20240405	165500	82762760	5460	5460	5460	5460	0
121	20240405	165400	82762760	5460	5460	5460	5460	0
122	20240405	165300	82762760	5460	5460	5460	5460	143
123	20240405	165200	82762760	5460	5460	5460	5460	0
124	20240405	165100	82762760	5460	5460	5460	5460	0
125	20240405	165000	82762760	5460	5460	5460	5460	0
126	20240405	164900	82762760	5460	5460	5460	5460	0
127	20240405	164800	82762760	5460	5460	5460	5460	0
128	20240405	164700	82762760	5460	5460	5460	5460	0
129	20240405	164600	82762760	5460	5460	5460	5460	0
130	20240405	164500	82762760	5460	5460	5460	5460	0
131	20240405	164400	82762760	5460	5460	5460	5460	0
132	20240405	164300	82762760	5460	5460	5460	5460	0
133	20240405	164200	82762760	5460	5460	5460	5460	0
134	20240405	164100	82762760	5460	5460	5460	5460	0
135	20240405	164000	82762760	5460	5460	5460	5460	0
136	20240405	163900	82762760	5460	5460	5460	5460	0
137	20240405	163800	82762760	5460	5460	5460	5460	0
138	20240405	163700	82762760	5460	5460	5460	5460	0
139	20240405	163600	82762760	5460	5460	5460	5460	0
140	20240405	163500	82762760	5460	5460	5460	5460	0
141	20240405	163400	82762760	5460	5460	5460	5460	0
142	20240405	163300	82762760	5460	5460	5460	5460	0
143	20240405	163200	82762760	5460	5460	5460	5460	0
144	20240405	163100	82762760	5460	5460	5460	5460	0
145	20240405	163000	82762760	5460	5460	5460	5460	0
146	20240405	162900	82762760	5460	5460	5460	5460	0
147	20240405	162800	82762760	5460	5460	5460	5460	0
148	20240405	162700	82762760	5460	5460	5460	5460	0
149	20240405	162600	82762760	5460	5460	5460	5460	0
150	20240405	162500	82762760	5460	5460	5460	5460	0
151	20240405	162400	82762760	5460	5460	5460	5460	0
152	20240405	162300	82762760	5460	5460	5460	5460	143
153	20240405	162200	82762760	5460	5460	5460	5460	0
154	20240405	162100	82762760	5460	5460	5460	5460	0
155	20240405	162000	82762760	5460	5460	5460	5460	0
156	20240405	161900	82762760	5460	5460	5460	5460	0
157	20240405	161800	82762760	5460	5460	5460	5460	0
158	20240405	161700	82762760	5460	5460	5460	5460	0
159	20240405	161600	82762760	5460	5460	5460	5460	0
160	20240405	161500	82762760	5460	5460	5460	5460	0
161	20240405	161400	82762760	5460	5460	5460	5460	0
162	20240405	161300	82762760	5460	5460	5460	5460	0
163	20240405	161200	82762760	5460	5460	5460	5460	0
164	20240405	161100	82762760	5460	5460	5460	5460	0
165	20240405	161000	82762760	5460	5460	5460	5460	0
166	20240405	160900	82762760	5460	5460	5460	5460	0
167	20240405	160800	82762760	5460	5460	5460	5460	0
168	20240405	160700	82762760	5460	5460	5460	5460	0
169	20240405	160600	82762760	5460	5460	5460	5460	0
170	20240405	160500	82762760	5460	5460	5460	5460	0
171	20240405	160400	82762760	5460	5460	5460	5460	0
172	20240405	160300	82762760	5460	5460	5460	5460	0
173	20240405	160200	82762760	5460	5460	5460	5460	0
174	20240405	160100	82762760	5460	5460	5460	5460	0
175	20240405	160000	82762760	5460	5460	5460	5460	0
176	20240405	155900	82762760	5460	5460	5460	5460	0
177	20240405	155800	82762760	5460	5460	5460	5460	0
178	20240405	155700	82762760	5460	5460	5460	5460	0
179	20240405	155600	82762760	5460	5460	5460	5460	0
180	20240405	155500	82762760	5460	5460	5460	5460	0
181	20240405	155400	82762760	5460	5460	5460	5460	0
182	20240405	155300	82762760	5460	5460	5460	5460	143
183	20240405	155200	82762760	5460	5460	5460	5460	0
184	20240405	155100	82762760	5460	5460	5460	5460	0
185	20240405	155000	82762760	5460	5460	5460	5460	0
186	20240405	154900	82762760	5460	5460	5460	5460	0
187	20240405	154800	82762760	5460	5460	5460	5460	0
188	20240405	154700	82762760	5460	5460	5460	5460	0
189	20240405	154600	82762760	5460	5460	5460	5460	0
190	20240405	154500	82762760	5460	5460	5460	5460	0
191	20240405	154400	82762760	5460	5460	5460	5460	0
192	20240405	154300	82762760	5460	5460	5460	5460	0
193	20240405	154200	82762760	5460	5460	5460	5460	0
194	20240405	154100	82762760	5460	5460	5460	5460	0
195	20240405	154000	82762760	5460	5460	5460	5460	0
196	20240405	153900	82762760	5460	5460	5460	5460	0
197	20240405	153800	82762760	5460	5460	5460	5460	0
198	20240405	153700	82762760	5460	5460	5460	5460	0
199	20240405	153600	82762760	5460	5460	5460	5460	0
200	20240405	153500	82762760	5460	5460	5460	5460	0
201	20240405	153400	82762760	5460	5460	5460	5460	0
202	20240405	153300	82762760	5460	5460	5460	5460	0
203	20240405	153200	82762760	5460	5460	5460	5460	0
204	20240405	153100	82762760	5460	5460	5460	5460	0
205	20240405	153000	82762760	5460	5460	5460	5460	143
206	20240405	152900	81981980	5460	5460	5460	5460	0
207	20240405	152800	81981980	5460	5460	5460	5460	0
208	20240405	152700	81981980	5460	5460	5460	5460	0
209	20240405	152600	81981980	5460	5460	5460	5460	0
210	20240405	152500	81981980	5460	5460	5460	5460	0
211	20240405	152400	81981980	5460	5460	5460	5460	0
212	20240405	152300	81981980	5460	5460	5460	5460	0
213	20240405	152200	81981980	5460	5460	5460	5460	0
214	20240405	152100	81981980	5460	5460	5460	5460	0
215	20240405	152000	81981980	5460	5460	5460	5460	0
216	20240405	151900	81981980	5460	5460	5460	5460	0
217	20240405	151800	81981980	5460	5460	5460	5460	2
218	20240405	151700	81971060	5460	5460	5460	5460	10
219	20240405	151600	81916460	5460	5460	5460	5460	0
220	20240405	151500	81916460	5460	5460	5460	5460	0
221	20240405	151400	81916460	5460	5460	5460	5460	1
222	20240405	151300	81911000	5460	5460	5460	5460	2
223	20240405	151200	81900080	5460	5460	5460	5460	46
224	20240405	151100	81648920	5460	5460	5460	5460	2
225	20240405	151000	81638000	5450	5450	5450	5450	174
226	20240405	150900	80689700	5460	5460	5460	5460	0
227	20240405	150800	80689700	5460	5460	5460	5460	1
228	20240405	150700	80684240	5460	5460	5460	5460	3
229	20240405	150600	80667860	5460	5460	5460	5460	18
230	20240405	150500	80569580	5450	5450	5450	5450	52
231	20240405	150400	80286180	5450	5450	5450	5450	29
232	20240405	150300	80128130	5460	5460	5460	5460	0
233	20240405	150200	80128130	5460	5460	5460	5460	1
234	20240405	150100	80122670	5460	5460	5460	5460	110
235	20240405	150000	79522070	5460	5460	5460	5460	73
236	20240405	145900	79123490	5460	5460	5460	5460	2
237	20240405	145800	79112570	5460	5460	5460	5460	0
238	20240405	145700	79112570	5460	5460	5460	5460	0
239	20240405	145600	79112570	5460	5460	5460	5460	2
240	20240405	145500	79101650	5460	5460	5460	5460	50
241	20240405	145400	78828650	5470	5470	5470	5470	0
242	20240405	145300	78828650	5470	5470	5470	5470	0
243	20240405	145200	78828650	5470	5470	5470	5470	0
244	20240405	145100	78828650	5470	5470	5470	5470	2
245	20240405	145000	78817710	5470	5470	5470	5470	0
246	20240405	144900	78817710	5470	5470	5470	5470	0
247	20240405	144800	78817710	5470	5470	5470	5470	0
248	20240405	144700	78817710	5470	5470	5470	5470	0
249	20240405	144600	78817710	5470	5470	5470	5470	0
250	20240405	144500	78817710	5470	5470	5470	5470	2
251	20240405	144400	78806770	5470	5470	5470	5470	0
252	20240405	144300	78806770	5470	5470	5470	5470	1
253	20240405	144200	78801300	5450	5450	5450	5450	0
254	20240405	144100	78801300	5450	5450	5450	5450	10
255	20240405	144000	78746800	5450	5450	5450	5450	0
256	20240405	143900	78746800	5450	5450	5450	5450	0
257	20240405	143800	78746800	5450	5450	5450	5450	65
258	20240405	143700	78392550	5460	5460	5460	5460	0
259	20240405	143600	78392550	5460	5460	5460	5460	0
260	20240405	143500	78392550	5460	5460	5460	5460	162
261	20240405	143400	77508030	5470	5470	5470	5470	67
262	20240405	143300	77141540	5480	5480	5480	5480	10
263	20240405	143200	77086740	5480	5480	5480	5480	0
264	20240405	143100	77086740	5480	5480	5480	5480	0
265	20240405	143000	77086740	5480	5480	5480	5480	0
266	20240405	142900	77086740	5480	5480	5480	5480	0
267	20240405	142800	77086740	5480	5480	5480	5480	0
268	20240405	142700	77086740	5480	5480	5480	5480	0
269	20240405	142600	77086740	5480	5480	5480	5480	0
270	20240405	142500	77086740	5480	5480	5480	5480	4
271	20240405	142400	77064820	5470	5470	5470	5470	0
272	20240405	142300	77064820	5470	5470	5470	5470	9
273	20240405	142200	77015590	5480	5480	5480	5480	1
274	20240405	142100	77010110	5460	5460	5460	5460	0
275	20240405	142000	77010110	5460	5460	5460	5460	60
276	20240405	141900	76682510	5480	5480	5480	5480	1
277	20240405	141800	76677030	5470	5470	5470	5470	3
278	20240405	141700	76660620	5480	5480	5480	5480	0
279	20240405	141600	76660620	5480	5480	5480	5480	0
280	20240405	141500	76660620	5480	5480	5480	5480	0
281	20240405	141400	76660620	5480	5480	5480	5480	0
282	20240405	141300	76660620	5480	5480	5480	5480	0
283	20240405	141200	76660620	5480	5480	5480	5480	0
284	20240405	141100	76660620	5480	5480	5480	5480	0
285	20240405	141000	76660620	5480	5480	5480	5480	0
286	20240405	140900	76660620	5480	5480	5480	5480	1
287	20240405	140800	76655140	5480	5480	5480	5480	2
288	20240405	140700	76644180	5480	5480	5480	5480	2
289	20240405	140600	76633220	5460	5460	5460	5460	0
290	20240405	140500	76633220	5460	5460	5460	5460	32
291	20240405	140400	76458500	5470	5470	5470	5470	1
292	20240405	140300	76453030	5470	5470	5470	5470	3
293	20240405	140200	76436620	5480	5480	5480	5480	0
294	20240405	140100	76436620	5480	5480	5480	5480	0
295	20240405	140000	76436620	5480	5480	5480	5480	0
296	20240405	135900	76436620	5480	5480	5480	5480	20
297	20240405	135800	76327020	5480	5480	5480	5480	0
298	20240405	135700	76327020	5480	5480	5480	5480	0
299	20240405	135600	76327020	5480	5480	5480	5480	1
300	20240405	135500	76321540	5470	5480	5480	5470	118
301	20240405	135400	75675900	5480	5480	5480	5480	1
302	20240405	135300	75670420	5480	5480	5480	5480	0
303	20240405	135200	75670420	5480	5480	5480	5480	0
304	20240405	135100	75670420	5480	5480	5480	5480	0
305	20240405	135000	75670420	5480	5480	5480	5480	0
306	20240405	134900	75670420	5480	5480	5480	5480	0
307	20240405	134800	75670420	5480	5480	5480	5480	1
308	20240405	134700	75664940	5480	5480	5480	5480	0
309	20240405	134600	75664940	5480	5480	5480	5480	0
310	20240405	134500	75664940	5480	5480	5480	5480	0
311	20240405	134400	75664940	5480	5480	5480	5480	0
312	20240405	134300	75664940	5480	5480	5480	5480	0
313	20240405	134200	75664940	5480	5480	5480	5480	0
314	20240405	134100	75664940	5480	5480	5480	5480	0
315	20240405	134000	75664940	5480	5480	5480	5480	0
316	20240405	133900	75664940	5480	5480	5480	5480	0
317	20240405	133800	75664940	5480	5480	5480	5480	0
318	20240405	133700	75664940	5480	5480	5480	5480	0
319	20240405	133600	75664940	5480	5480	5480	5480	0
320	20240405	133500	75664940	5480	5460	5480	5460	21
321	20240405	133400	75550260	5460	5460	5460	5460	65
322	20240405	133300	75195360	5480	5480	5480	5480	0
323	20240405	133200	75195360	5480	5480	5480	5480	0
324	20240405	133100	75195360	5480	5480	5480	5480	0
325	20240405	133000	75195360	5480	5480	5480	5480	0
326	20240405	132900	75195360	5480	5480	5480	5480	0
327	20240405	132800	75195360	5480	5480	5480	5480	0
328	20240405	132700	75195360	5480	5470	5480	5470	15
329	20240405	132600	75113280	5470	5470	5470	5470	146
330	20240405	132500	74314660	5470	5470	5470	5470	1
331	20240405	132400	74309190	5470	5470	5470	5470	0
332	20240405	132300	74309190	5470	5470	5470	5470	0
333	20240405	132200	74309190	5470	5470	5470	5470	0
334	20240405	132100	74309190	5470	5470	5470	5470	0
335	20240405	132000	74309190	5470	5470	5470	5470	0
336	20240405	131900	74309190	5470	5470	5470	5470	0
337	20240405	131800	74309190	5470	5470	5470	5470	200
338	20240405	131700	73215190	5470	5470	5470	5470	5
339	20240405	131600	73187840	5470	5470	5470	5470	0
340	20240405	131500	73187840	5470	5470	5470	5470	0
341	20240405	131400	73187840	5470	5470	5470	5470	0
342	20240405	131300	73187840	5470	5470	5470	5470	0
343	20240405	131200	73187840	5470	5470	5470	5470	0
344	20240405	131100	73187840	5470	5470	5470	5470	0
345	20240405	131000	73187840	5470	5470	5470	5470	0
346	20240405	130900	73187840	5470	5470	5470	5470	2
347	20240405	130800	73176900	5470	5470	5470	5470	0
348	20240405	130700	73176900	5470	5470	5470	5470	0
349	20240405	130600	73176900	5470	5470	5470	5470	0
350	20240405	130500	73176900	5470	5470	5470	5470	0
351	20240405	130400	73176900	5470	5470	5470	5470	1
352	20240405	130300	73171430	5460	5460	5460	5460	0
353	20240405	130200	73171430	5460	5460	5460	5460	0
354	20240405	130100	73171430	5460	5460	5460	5460	0
355	20240405	130000	73171430	5460	5460	5460	5460	1
356	20240405	125900	73165970	5470	5470	5470	5470	0
357	20240405	125800	73165970	5470	5470	5470	5470	0
358	20240405	125700	73165970	5470	5470	5470	5470	1000
359	20240405	125600	67695970	5470	5470	5470	5470	1
360	20240405	125500	67690500	5460	5460	5460	5460	0
361	20240405	125400	67690500	5460	5460	5460	5460	10
362	20240405	125300	67635900	5470	5470	5470	5470	0
363	20240405	125200	67635900	5470	5470	5470	5470	0
364	20240405	125100	67635900	5470	5470	5470	5470	0
365	20240405	125000	67635900	5470	5470	5470	5470	2
366	20240405	124900	67624960	5470	5470	5470	5470	0
367	20240405	124800	67624960	5470	5470	5470	5470	3
368	20240405	124700	67608550	5470	5470	5470	5470	0
369	20240405	124600	67608550	5470	5470	5470	5470	4
370	20240405	124500	67586670	5460	5460	5460	5460	0
371	20240405	124400	67586670	5460	5460	5460	5460	0
372	20240405	124300	67586670	5460	5460	5460	5460	0
373	20240405	124200	67586670	5460	5460	5460	5460	3
374	20240405	124100	67570290	5460	5460	5460	5460	0
375	20240405	124000	67570290	5460	5460	5470	5460	42
376	20240405	123900	67340940	5460	5460	5460	5460	22
377	20240405	123800	67220820	5470	5470	5470	5470	20
378	20240405	123700	67111420	5470	5470	5470	5470	0
379	20240405	123600	67111420	5470	5470	5470	5470	0
380	20240405	123500	67111420	5470	5470	5470	5470	2
381	20240405	123400	67100480	5440	5440	5440	5440	0
382	20240405	123300	67100480	5440	5450	5450	5440	27
383	20240405	123200	66953450	5470	5470	5470	5470	2
384	20240405	123100	66942510	5470	5470	5470	5470	1
385	20240405	123000	66937040	5450	5450	5450	5450	0
386	20240405	122900	66937040	5450	5470	5470	5450	212
387	20240405	122800	65781600	5460	5460	5460	5460	59
388	20240405	122700	65459460	5460	5460	5460	5460	141
389	20240405	122600	64689600	5460	5460	5460	5460	10
390	20240405	122500	64635000	5460	5460	5460	5460	2
391	20240405	122400	64624080	5460	5460	5460	5460	47
392	20240405	122300	64367460	5460	5460	5460	5460	3
393	20240405	122200	64351080	5460	5460	5460	5460	0
394	20240405	122100	64351080	5460	5460	5460	5460	20
395	20240405	122000	64241880	5460	5460	5460	5460	0
396	20240405	121900	64241880	5460	5460	5460	5460	0
397	20240405	121800	64241880	5460	5460	5460	5460	180
398	20240405	121700	63259080	5460	5460	5460	5460	254
399	20240405	121600	61872240	5460	5460	5460	5460	9
400	20240405	121500	61823100	5460	5460	5460	5460	0
401	20240405	121400	61823100	5460	5460	5460	5460	1
402	20240405	121300	61817640	5470	5470	5470	5470	0
403	20240405	121200	61817640	5470	5470	5470	5470	1
404	20240405	121100	61812170	5470	5470	5470	5470	0
405	20240405	121000	61812170	5470	5470	5470	5470	0
406	20240405	120900	61812170	5470	5470	5470	5470	0
407	20240405	120800	61812170	5470	5470	5470	5470	0
408	20240405	120700	61812170	5470	5470	5470	5470	0
409	20240405	120600	61812170	5470	5470	5470	5470	0
410	20240405	120500	61812170	5470	5470	5470	5470	0
411	20240405	120400	61812170	5470	5470	5470	5470	0
412	20240405	120300	61812170	5470	5460	5470	5460	21
413	20240405	120200	61697500	5460	5470	5470	5460	95
414	20240405	120100	61178790	5470	5470	5470	5470	0
415	20240405	120000	61178790	5470	5470	5470	5470	1
416	20240405	115900	61173320	5470	5470	5470	5470	1
417	20240405	115800	61167850	5470	5470	5470	5470	0
418	20240405	115700	61167850	5470	5470	5470	5470	1
419	20240405	115600	61162380	5470	5470	5470	5470	1
420	20240405	115500	61156910	5460	5460	5460	5460	1
421	20240405	115400	61151450	5460	5460	5460	5460	0
422	20240405	115300	61151450	5460	5460	5460	5460	0
423	20240405	115200	61151450	5460	5460	5460	5460	0
424	20240405	115100	61151450	5460	5460	5460	5460	1
425	20240405	115000	61145990	5460	5460	5460	5460	6
426	20240405	114900	61113230	5470	5470	5470	5470	0
427	20240405	114800	61113230	5470	5470	5470	5470	35
428	20240405	114700	60921780	5470	5470	5470	5470	0
429	20240405	114600	60921780	5470	5450	5470	5450	80
430	20240405	114500	60485760	5470	5470	5470	5470	0
431	20240405	114400	60485760	5470	5470	5470	5470	366
432	20240405	114300	58483740	5460	5460	5460	5460	266
433	20240405	114200	57031380	5460	5460	5460	5460	10
434	20240405	114100	56976780	5460	5450	5460	5450	210
435	20240405	114000	55832180	5460	5460	5460	5460	5
436	20240405	113900	55804880	5460	5460	5460	5460	0
437	20240405	113800	55804880	5460	5460	5460	5460	0
438	20240405	113700	55804880	5460	5460	5460	5460	1
439	20240405	113600	55799420	5460	5460	5460	5460	3
440	20240405	113500	55783040	5450	5450	5450	5450	0
441	20240405	113400	55783040	5450	5450	5450	5450	29
442	20240405	113300	55624990	5450	5450	5450	5450	0
443	20240405	113200	55624990	5450	5450	5450	5450	98
444	20240405	113100	55090890	5450	5450	5450	5450	650
445	20240405	113000	51548390	5460	5460	5460	5460	1
446	20240405	112900	51542930	5460	5450	5460	5450	326
447	20240405	112800	49766220	5460	5460	5460	5460	16
448	20240405	112700	49678860	5460	5460	5460	5460	1
449	20240405	112600	49673400	5460	5460	5460	5460	41
450	20240405	112500	49449540	5460	5460	5460	5460	0
451	20240405	112400	49449540	5460	5460	5460	5460	34
452	20240405	112300	49263900	5460	5460	5460	5460	10
453	20240405	112200	49209300	5460	5460	5460	5460	13
454	20240405	112100	49138320	5460	5460	5460	5460	0
455	20240405	112000	49138320	5460	5460	5460	5460	0
456	20240405	111900	49138320	5460	5460	5460	5460	145
457	20240405	111800	48346620	5470	5470	5470	5470	279
458	20240405	111700	46820490	5470	5470	5470	5470	0
459	20240405	111600	46820490	5470	5470	5470	5470	1
460	20240405	111500	46815020	5470	5470	5470	5470	0
461	20240405	111400	46815020	5470	5470	5470	5470	0
462	20240405	111300	46815020	5470	5470	5470	5470	60
463	20240405	111200	46486820	5470	5470	5470	5470	10
464	20240405	111100	46432120	5470	5470	5470	5470	0
465	20240405	111000	46432120	5470	5470	5470	5470	0
466	20240405	110900	46432120	5470	5470	5470	5470	0
467	20240405	110800	46432120	5470	5470	5470	5470	15
468	20240405	110700	46350070	5470	5470	5470	5470	1
469	20240405	110600	46344600	5470	5470	5470	5470	18
470	20240405	110500	46246140	5470	5470	5470	5470	109
471	20240405	110400	45649910	5470	5470	5470	5470	0
472	20240405	110300	45649910	5470	5470	5470	5470	0
473	20240405	110200	45649910	5470	5470	5470	5470	36
474	20240405	110100	45452990	5470	5470	5470	5470	0
475	20240405	110000	45452990	5470	5470	5470	5470	10
476	20240405	105900	45398290	5460	5460	5460	5460	0
477	20240405	105800	45398290	5460	5460	5460	5460	0
478	20240405	105700	45398290	5460	5460	5460	5460	0
479	20240405	105600	45398290	5460	5460	5460	5460	1
480	20240405	105500	45392830	5450	5450	5450	5450	166
481	20240405	105400	44488130	5470	5470	5470	5470	28
482	20240405	105300	44334970	5460	5460	5460	5460	128
483	20240405	105200	43636090	5470	5460	5470	5460	5
484	20240405	105100	43608750	5460	5460	5460	5460	18
485	20240405	105000	43510470	5460	5460	5460	5460	0
486	20240405	104900	43510470	5460	5460	5460	5460	0
487	20240405	104800	43510470	5460	5460	5460	5460	0
488	20240405	104700	43510470	5460	5460	5460	5460	835
489	20240405	104600	38951370	5450	5460	5460	5450	3
490	20240405	104500	38935010	5450	5450	5450	5450	183
491	20240405	104400	37937660	5450	5450	5450	5450	1
492	20240405	104300	37932210	5460	5460	5460	5460	0
493	20240405	104200	37932210	5460	5460	5460	5460	20
494	20240405	104100	37823010	5460	5460	5460	5460	220
495	20240405	104000	36621810	5470	5470	5470	5470	100
496	20240405	103900	36074810	5470	5470	5470	5470	3
497	20240405	103800	36058400	5470	5470	5470	5470	14
498	20240405	103700	35981820	5470	5470	5470	5470	3
499	20240405	103600	35965410	5470	5470	5470	5470	0
500	20240405	103500	35965410	5470	5470	5470	5470	2
501	20240405	103400	35954470	5470	5470	5470	5470	5
502	20240405	103300	35927120	5470	5460	5470	5460	206
503	20240405	103200	34800530	5470	5470	5470	5470	1
504	20240405	103100	34795060	5470	5470	5470	5470	86
505	20240405	103000	34324640	5470	5470	5470	5470	17
506	20240405	102900	34231650	5470	5470	5470	5470	16
507	20240405	102800	34144130	5470	5470	5470	5470	0
508	20240405	102700	34144130	5470	5450	5470	5450	52
509	20240405	102600	33860210	5460	5460	5460	5460	0
510	20240405	102500	33860210	5460	5460	5460	5460	25
511	20240405	102400	33723710	5460	5460	5460	5460	1
512	20240405	102300	33718250	5450	5450	5450	5450	0
513	20240405	102200	33718250	5450	5460	5460	5450	2
514	20240405	102100	33707340	5460	5460	5460	5460	200
515	20240405	102000	32615340	5470	5470	5470	5470	8
516	20240405	101900	32571580	5470	5470	5470	5470	1
517	20240405	101800	32566110	5470	5470	5470	5470	11
518	20240405	101700	32505940	5470	5470	5470	5470	1
519	20240405	101600	32500470	5460	5460	5460	5460	0
520	20240405	101500	32500470	5460	5460	5460	5460	1115
521	20240405	101400	26412570	5470	5470	5470	5470	0
522	20240405	101300	26412570	5470	5470	5470	5470	0
523	20240405	101200	26412570	5470	5470	5470	5470	0
524	20240405	101100	26412570	5470	5470	5470	5470	1
525	20240405	101000	26407100	5460	5470	5470	5460	197
526	20240405	100900	25330010	5470	5470	5470	5470	0
527	20240405	100800	25330010	5470	5470	5470	5470	30
528	20240405	100700	25165910	5460	5460	5460	5460	15
529	20240405	100600	25084010	5470	5470	5470	5470	3
530	20240405	100500	25067600	5470	5470	5470	5470	2
531	20240405	100400	25056660	5470	5470	5470	5470	6
532	20240405	100300	25023840	5470	5470	5470	5470	11
533	20240405	100200	24963670	5470	5470	5470	5470	4
534	20240405	100100	24941790	5470	5470	5470	5470	4
535	20240405	100000	24919910	5470	5470	5470	5470	5
536	20240405	095900	24892560	5470	5470	5470	5470	0
537	20240405	095800	24892560	5470	5470	5470	5470	4
538	20240405	095700	24870680	5470	5470	5470	5470	1
539	20240405	095600	24865210	5470	5470	5470	5470	6
540	20240405	095500	24832390	5470	5470	5470	5460	23
541	20240405	095400	24706710	5460	5460	5460	5460	50
542	20240405	095300	24433710	5470	5460	5470	5460	301
543	20240405	095200	22790240	5470	5470	5470	5470	3
544	20240405	095100	22773830	5470	5460	5470	5460	204
545	20240405	095000	21659970	5470	5470	5470	5470	0
546	20240405	094900	21659970	5470	5470	5470	5470	409
547	20240405	094800	19422740	5490	5490	5490	5490	0
548	20240405	094700	19422740	5490	5490	5490	5490	0
549	20240405	094600	19422740	5490	5490	5490	5490	0
550	20240405	094500	19422740	5490	5490	5490	5490	0
551	20240405	094400	19422740	5490	5470	5490	5470	301
552	20240405	094300	17776250	5490	5490	5490	5490	24
553	20240405	094200	17644490	5490	5490	5490	5490	0
554	20240405	094100	17644490	5490	5490	5490	5490	1
555	20240405	094000	17639000	5490	5490	5490	5490	19
556	20240405	093900	17534690	5490	5490	5490	5490	10
557	20240405	093800	17479790	5490	5480	5490	5480	26
558	20240405	093700	17337300	5480	5480	5480	5480	13
559	20240405	093600	17266060	5480	5480	5480	5470	5
560	20240405	093500	17238690	5480	5480	5480	5480	95
561	20240405	093400	16718090	5470	5470	5470	5470	200
562	20240405	093300	15624090	5480	5480	5480	5480	15
563	20240405	093200	15541890	5480	5480	5480	5480	20
564	20240405	093100	15432290	5480	5480	5480	5480	0
565	20240405	093000	15432290	5480	5480	5480	5480	12
566	20240405	092900	15366530	5470	5470	5470	5470	271
567	20240405	092800	13884160	5470	5470	5470	5470	0
568	20240405	092700	13884160	5470	5470	5470	5470	0
569	20240405	092600	13884160	5470	5470	5470	5460	22
570	20240405	092500	13764020	5470	5470	5470	5470	21
571	20240405	092400	13649150	5470	5470	5470	5470	0
572	20240405	092300	13649150	5470	5470	5470	5470	331
573	20240405	092200	11838580	5470	5460	5470	5460	131
574	20240405	092100	11123310	5470	5470	5470	5470	5
575	20240405	092000	11095960	5470	5470	5470	5470	1
576	20240405	091900	11090490	5470	5470	5470	5470	0
577	20240405	091800	11090490	5470	5460	5470	5460	4
578	20240405	091700	11068630	5470	5470	5470	5470	5
579	20240405	091600	11041280	5470	5470	5470	5470	10
580	20240405	091500	10986580	5470	5460	5470	5460	6
581	20240405	091400	10953810	5470	5470	5470	5470	17
582	20240405	091300	10860820	5470	5470	5470	5470	0
583	20240405	091200	10860820	5470	5470	5470	5470	4
584	20240405	091100	10838940	5470	5470	5470	5470	0
585	20240405	091000	10838940	5470	5450	5470	5450	15
586	20240405	090900	10757130	5470	5470	5470	5470	0
587	20240405	090800	10757130	5470	5470	5470	5450	51
588	20240405	090700	10478690	5470	5450	5470	5450	119
589	20240405	090600	9829980	5490	5490	5490	5490	0
590	20240405	090500	9829980	5490	5500	5500	5490	8
591	20240405	090400	9786050	5460	5500	5500	5460	365
592	20240405	090300	7792270	5510	5460	5510	5460	101
593	20240405	090200	7240760	5480	5460	5480	5460	205
594	20240405	090100	6117460	5500	5500	5500	5500	795
595	20240405	090000	1744960	5500	5470	5500	5470	319