KissMeData/100220/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	202800	213979750	5080	5080	5080	5080	654
3	20240404	202700	213979750	5080	5080	5080	5080	0
4	20240404	202600	213979750	5080	5080	5080	5080	0
5	20240404	202500	213979750	5080	5080	5080	5080	0
6	20240404	202400	213979750	5080	5080	5080	5080	0
7	20240404	202300	213979750	5080	5080	5080	5080	0
8	20240404	202200	213979750	5080	5080	5080	5080	0
9	20240404	202100	213979750	5080	5080	5080	5080	0
10	20240404	202000	213979750	5080	5080	5080	5080	0
11	20240404	201900	213979750	5080	5080	5080	5080	0
12	20240404	201800	213979750	5080	5080	5080	5080	0
13	20240404	201700	213979750	5080	5080	5080	5080	0
14	20240404	201600	213979750	5080	5080	5080	5080	0
15	20240404	201500	213979750	5080	5080	5080	5080	0
16	20240404	201400	213979750	5080	5080	5080	5080	0
17	20240404	201300	213979750	5080	5080	5080	5080	0
18	20240404	201200	213979750	5080	5080	5080	5080	0
19	20240404	201100	213979750	5080	5080	5080	5080	0
20	20240404	201000	213979750	5080	5080	5080	5080	0
21	20240404	200900	213979750	5080	5080	5080	5080	0
22	20240404	200800	213979750	5080	5080	5080	5080	0
23	20240404	200700	213979750	5080	5080	5080	5080	0
24	20240404	200600	213979750	5080	5080	5080	5080	0
25	20240404	200500	213979750	5080	5080	5080	5080	0
26	20240404	200400	213979750	5080	5080	5080	5080	0
27	20240404	200300	213979750	5080	5080	5080	5080	0
28	20240404	200200	213979750	5080	5080	5080	5080	0
29	20240404	200100	213979750	5080	5080	5080	5080	0
30	20240404	200000	213979750	5080	5080	5080	5080	0
31	20240404	195900	213979750	5080	5080	5080	5080	0
32	20240404	195800	213979750	5080	5080	5080	5080	654
33	20240404	195700	213979750	5080	5080	5080	5080	0
34	20240404	195600	213979750	5080	5080	5080	5080	0
35	20240404	195500	213979750	5080	5080	5080	5080	0
36	20240404	195400	213979750	5080	5080	5080	5080	0
37	20240404	195300	213979750	5080	5080	5080	5080	0
38	20240404	195200	213979750	5080	5080	5080	5080	0
39	20240404	195100	213979750	5080	5080	5080	5080	0
40	20240404	195000	213979750	5080	5080	5080	5080	0
41	20240404	194900	213979750	5080	5080	5080	5080	0
42	20240404	194800	213979750	5080	5080	5080	5080	0
43	20240404	194700	213979750	5080	5080	5080	5080	0
44	20240404	194600	213979750	5080	5080	5080	5080	0
45	20240404	194500	213979750	5080	5080	5080	5080	0
46	20240404	194400	213979750	5080	5080	5080	5080	0
47	20240404	194300	213979750	5080	5080	5080	5080	0
48	20240404	194200	213979750	5080	5080	5080	5080	0
49	20240404	194100	213979750	5080	5080	5080	5080	0
50	20240404	194000	213979750	5080	5080	5080	5080	0
51	20240404	193900	213979750	5080	5080	5080	5080	0
52	20240404	193800	213979750	5080	5080	5080	5080	0
53	20240404	193700	213979750	5080	5080	5080	5080	0
54	20240404	193600	213979750	5080	5080	5080	5080	0
55	20240404	193500	213979750	5080	5080	5080	5080	0
56	20240404	193400	213979750	5080	5080	5080	5080	0
57	20240404	193300	213979750	5080	5080	5080	5080	0
58	20240404	193200	213979750	5080	5080	5080	5080	0
59	20240404	193100	213979750	5080	5080	5080	5080	0
60	20240404	193000	213979750	5080	5080	5080	5080	0
61	20240404	192900	213979750	5080	5080	5080	5080	0
62	20240404	192800	213979750	5080	5080	5080	5080	654
63	20240404	192700	213979750	5080	5080	5080	5080	0
64	20240404	192600	213979750	5080	5080	5080	5080	0
65	20240404	192500	213979750	5080	5080	5080	5080	0
66	20240404	192400	213979750	5080	5080	5080	5080	0
67	20240404	192300	213979750	5080	5080	5080	5080	0
68	20240404	192200	213979750	5080	5080	5080	5080	0
69	20240404	192100	213979750	5080	5080	5080	5080	0
70	20240404	192000	213979750	5080	5080	5080	5080	0
71	20240404	191900	213979750	5080	5080	5080	5080	0
72	20240404	191800	213979750	5080	5080	5080	5080	0
73	20240404	191700	213979750	5080	5080	5080	5080	0
74	20240404	191600	213979750	5080	5080	5080	5080	0
75	20240404	191500	213979750	5080	5080	5080	5080	0
76	20240404	191400	213979750	5080	5080	5080	5080	0
77	20240404	191300	213979750	5080	5080	5080	5080	0
78	20240404	191200	213979750	5080	5080	5080	5080	0
79	20240404	191100	213979750	5080	5080	5080	5080	0
80	20240404	191000	213979750	5080	5080	5080	5080	0
81	20240404	190900	213979750	5080	5080	5080	5080	0
82	20240404	190800	213979750	5080	5080	5080	5080	0
83	20240404	190700	213979750	5080	5080	5080	5080	0
84	20240404	190600	213979750	5080	5080	5080	5080	0
85	20240404	190500	213979750	5080	5080	5080	5080	0
86	20240404	190400	213979750	5080	5080	5080	5080	0
87	20240404	190300	213979750	5080	5080	5080	5080	0
88	20240404	190200	213979750	5080	5080	5080	5080	0
89	20240404	190100	213979750	5080	5080	5080	5080	0
90	20240404	190000	213979750	5080	5080	5080	5080	0
91	20240404	185900	213979750	5080	5080	5080	5080	0
92	20240404	185800	213979750	5080	5080	5080	5080	654
93	20240404	185700	213979750	5080	5080	5080	5080	0
94	20240404	185600	213979750	5080	5080	5080	5080	0
95	20240404	185500	213979750	5080	5080	5080	5080	0
96	20240404	185400	213979750	5080	5080	5080	5080	0
97	20240404	185300	213979750	5080	5080	5080	5080	0
98	20240404	185200	213979750	5080	5080	5080	5080	0
99	20240404	185100	213979750	5080	5080	5080	5080	0
100	20240404	185000	213979750	5080	5080	5080	5080	0
101	20240404	184900	213979750	5080	5080	5080	5080	0
102	20240404	184800	213979750	5080	5080	5080	5080	0
103	20240404	184700	213979750	5080	5080	5080	5080	0
104	20240404	184600	213979750	5080	5080	5080	5080	0
105	20240404	184500	213979750	5080	5080	5080	5080	0
106	20240404	184400	213979750	5080	5080	5080	5080	0
107	20240404	184300	213979750	5080	5080	5080	5080	0
108	20240404	184200	213979750	5080	5080	5080	5080	0
109	20240404	184100	213979750	5080	5080	5080	5080	0
110	20240404	184000	213979750	5080	5080	5080	5080	0
111	20240404	183900	213979750	5080	5080	5080	5080	0
112	20240404	183800	213979750	5080	5080	5080	5080	0
113	20240404	183700	213979750	5080	5080	5080	5080	0
114	20240404	183600	213979750	5080	5080	5080	5080	0
115	20240404	183500	213979750	5080	5080	5080	5080	0
116	20240404	183400	213979750	5080	5080	5080	5080	0
117	20240404	183300	213979750	5080	5080	5080	5080	0
118	20240404	183200	213979750	5080	5080	5080	5080	0
119	20240404	183100	213979750	5080	5080	5080	5080	0
120	20240404	183000	213979750	5080	5080	5080	5080	0
121	20240404	182900	213979750	5080	5080	5080	5080	0
122	20240404	182800	213979750	5080	5080	5080	5080	654
123	20240404	182700	213979750	5080	5080	5080	5080	0
124	20240404	182600	213979750	5080	5080	5080	5080	0
125	20240404	182500	213979750	5080	5080	5080	5080	0
126	20240404	182400	213979750	5080	5080	5080	5080	0
127	20240404	182300	213979750	5080	5080	5080	5080	0
128	20240404	182200	213979750	5080	5080	5080	5080	0
129	20240404	182100	213979750	5080	5080	5080	5080	0
130	20240404	182000	213979750	5080	5080	5080	5080	0
131	20240404	181900	213979750	5080	5080	5080	5080	0
132	20240404	181800	213979750	5080	5080	5080	5080	0
133	20240404	181700	213979750	5080	5080	5080	5080	0
134	20240404	181600	213979750	5080	5080	5080	5080	0
135	20240404	181500	213979750	5080	5080	5080	5080	0
136	20240404	181400	213979750	5080	5080	5080	5080	0
137	20240404	181300	213979750	5080	5080	5080	5080	0
138	20240404	181200	213979750	5080	5080	5080	5080	0
139	20240404	181100	213979750	5080	5080	5080	5080	0
140	20240404	181000	213979750	5080	5080	5080	5080	0
141	20240404	180900	213979750	5080	5080	5080	5080	0
142	20240404	180800	213979750	5080	5080	5080	5080	0
143	20240404	180700	213979750	5080	5080	5080	5080	0
144	20240404	180600	213979750	5080	5080	5080	5080	0
145	20240404	180500	213979750	5080	5080	5080	5080	0
146	20240404	180400	213979750	5080	5080	5080	5080	0
147	20240404	180300	213979750	5080	5080	5080	5080	0
148	20240404	180200	213979750	5080	5080	5080	5080	0
149	20240404	180100	213979750	5080	5080	5080	5080	0
150	20240404	180000	213979750	5080	5080	5080	5080	0
151	20240404	175900	213979750	5080	5080	5080	5080	0
152	20240404	175800	213979750	5080	5080	5080	5080	654
153	20240404	175700	213979750	5080	5080	5080	5080	0
154	20240404	175600	213979750	5080	5080	5080	5080	0
155	20240404	175500	213979750	5080	5080	5080	5080	0
156	20240404	175400	213979750	5080	5080	5080	5080	0
157	20240404	175300	213979750	5080	5080	5080	5080	0
158	20240404	175200	213979750	5080	5080	5080	5080	0
159	20240404	175100	213979750	5080	5080	5080	5080	0
160	20240404	175000	213979750	5080	5080	5080	5080	0
161	20240404	174900	213979750	5080	5080	5080	5080	0
162	20240404	174800	213979750	5080	5080	5080	5080	0
163	20240404	174700	213979750	5080	5080	5080	5080	0
164	20240404	174600	213979750	5080	5080	5080	5080	0
165	20240404	174500	213979750	5080	5080	5080	5080	0
166	20240404	174400	213979750	5080	5080	5080	5080	0
167	20240404	174300	213979750	5080	5080	5080	5080	0
168	20240404	174200	213979750	5080	5080	5080	5080	0
169	20240404	174100	213979750	5080	5080	5080	5080	0
170	20240404	174000	213979750	5080	5080	5080	5080	0
171	20240404	173900	213979750	5080	5080	5080	5080	0
172	20240404	173800	213979750	5080	5080	5080	5080	0
173	20240404	173700	213979750	5080	5080	5080	5080	0
174	20240404	173600	213979750	5080	5080	5080	5080	0
175	20240404	173500	213979750	5080	5080	5080	5080	0
176	20240404	173400	213979750	5080	5080	5080	5080	0
177	20240404	173300	213979750	5080	5080	5080	5080	0
178	20240404	173200	213979750	5080	5080	5080	5080	0
179	20240404	173100	213979750	5080	5080	5080	5080	0
180	20240404	173000	213979750	5080	5080	5080	5080	0
181	20240404	172900	213979750	5080	5080	5080	5080	0
182	20240404	172800	213979750	5080	5080	5080	5080	654
183	20240404	172700	213979750	5080	5080	5080	5080	0
184	20240404	172600	213979750	5080	5080	5080	5080	0
185	20240404	172500	213979750	5080	5080	5080	5080	0
186	20240404	172400	213979750	5080	5080	5080	5080	0
187	20240404	172300	213979750	5080	5080	5080	5080	0
188	20240404	172200	213979750	5080	5080	5080	5080	0
189	20240404	172100	213979750	5080	5080	5080	5080	0
190	20240404	172000	213979750	5080	5080	5080	5080	0
191	20240404	171900	213979750	5080	5080	5080	5080	0
192	20240404	171800	213979750	5080	5080	5080	5080	0
193	20240404	171700	213979750	5080	5080	5080	5080	0
194	20240404	171600	213979750	5080	5080	5080	5080	0
195	20240404	171500	213979750	5080	5080	5080	5080	0
196	20240404	171400	213979750	5080	5080	5080	5080	0
197	20240404	171300	213979750	5080	5080	5080	5080	0
198	20240404	171200	213979750	5080	5080	5080	5080	0
199	20240404	171100	213979750	5080	5080	5080	5080	0
200	20240404	171000	213979750	5080	5080	5080	5080	0
201	20240404	170900	213979750	5080	5080	5080	5080	0
202	20240404	170800	213979750	5080	5080	5080	5080	0
203	20240404	170700	213979750	5080	5080	5080	5080	0
204	20240404	170600	213979750	5080	5080	5080	5080	0
205	20240404	170500	213979750	5080	5080	5080	5080	0
206	20240404	170400	213979750	5080	5080	5080	5080	0
207	20240404	170300	213979750	5080	5080	5080	5080	0
208	20240404	170200	213979750	5080	5080	5080	5080	0
209	20240404	170100	213979750	5080	5080	5080	5080	0
210	20240404	170000	213979750	5080	5080	5080	5080	0
211	20240404	165900	213979750	5080	5080	5080	5080	0
212	20240404	165800	213979750	5080	5080	5080	5080	654
213	20240404	165700	213979750	5080	5080	5080	5080	0
214	20240404	165600	213979750	5080	5080	5080	5080	0
215	20240404	165500	213979750	5080	5080	5080	5080	0
216	20240404	165400	213979750	5080	5080	5080	5080	0
217	20240404	165300	213979750	5080	5080	5080	5080	0
218	20240404	165200	213979750	5080	5080	5080	5080	0
219	20240404	165100	213979750	5080	5080	5080	5080	0
220	20240404	165000	213979750	5080	5080	5080	5080	0
221	20240404	164900	213979750	5080	5080	5080	5080	0
222	20240404	164800	213979750	5080	5080	5080	5080	0
223	20240404	164700	213979750	5080	5080	5080	5080	0
224	20240404	164600	213979750	5080	5080	5080	5080	0
225	20240404	164500	213979750	5080	5080	5080	5080	0
226	20240404	164400	213979750	5080	5080	5080	5080	0
227	20240404	164300	213979750	5080	5080	5080	5080	0
228	20240404	164200	213979750	5080	5080	5080	5080	0
229	20240404	164100	213979750	5080	5080	5080	5080	0
230	20240404	164000	213979750	5080	5080	5080	5080	0
231	20240404	163900	213979750	5080	5080	5080	5080	0
232	20240404	163800	213979750	5080	5080	5080	5080	0
233	20240404	163700	213979750	5080	5080	5080	5080	0
234	20240404	163600	213979750	5080	5080	5080	5080	0
235	20240404	163500	213979750	5080	5080	5080	5080	0
236	20240404	163400	213979750	5080	5080	5080	5080	0
237	20240404	163300	213979750	5080	5080	5080	5080	0
238	20240404	163200	213979750	5080	5080	5080	5080	0
239	20240404	163100	213979750	5080	5080	5080	5080	0
240	20240404	163000	213979750	5080	5080	5080	5080	0
241	20240404	162900	213979750	5080	5080	5080	5080	0
242	20240404	162800	213979750	5080	5080	5080	5080	654
243	20240404	162700	213979750	5080	5080	5080	5080	0
244	20240404	162600	213979750	5080	5080	5080	5080	0
245	20240404	162500	213979750	5080	5080	5080	5080	0
246	20240404	162400	213979750	5080	5080	5080	5080	0
247	20240404	162300	213979750	5080	5080	5080	5080	0
248	20240404	162200	213979750	5080	5080	5080	5080	0
249	20240404	162100	213979750	5080	5080	5080	5080	0
250	20240404	162000	213979750	5080	5080	5080	5080	0
251	20240404	161900	213979750	5080	5080	5080	5080	0
252	20240404	161800	213979750	5080	5080	5080	5080	0
253	20240404	161700	213979750	5080	5080	5080	5080	0
254	20240404	161600	213979750	5080	5080	5080	5080	0
255	20240404	161500	213979750	5080	5080	5080	5080	0
256	20240404	161400	213979750	5080	5080	5080	5080	0
257	20240404	161300	213979750	5080	5080	5080	5080	0
258	20240404	161200	213979750	5080	5080	5080	5080	0
259	20240404	161100	213979750	5080	5080	5080	5080	0
260	20240404	161000	213979750	5080	5080	5080	5080	0
261	20240404	160900	213979750	5080	5080	5080	5080	0
262	20240404	160800	213979750	5080	5080	5080	5080	0
263	20240404	160700	213979750	5080	5080	5080	5080	0
264	20240404	160600	213979750	5080	5080	5080	5080	0
265	20240404	160500	213979750	5080	5080	5080	5080	0
266	20240404	160400	213979750	5080	5080	5080	5080	0
267	20240404	160300	213979750	5080	5080	5080	5080	0
268	20240404	160200	213979750	5080	5080	5080	5080	0
269	20240404	160100	213979750	5080	5080	5080	5080	0
270	20240404	160000	213979750	5080	5080	5080	5080	0
271	20240404	155900	213979750	5080	5080	5080	5080	0
272	20240404	155800	213979750	5080	5080	5080	5080	654
273	20240404	155700	213979750	5080	5080	5080	5080	0
274	20240404	155600	213979750	5080	5080	5080	5080	0
275	20240404	155500	213979750	5080	5080	5080	5080	0
276	20240404	155400	213979750	5080	5080	5080	5080	0
277	20240404	155300	213979750	5080	5080	5080	5080	0
278	20240404	155200	213979750	5080	5080	5080	5080	0
279	20240404	155100	213979750	5080	5080	5080	5080	0
280	20240404	155000	213979750	5080	5080	5080	5080	0
281	20240404	154900	213979750	5080	5080	5080	5080	0
282	20240404	154800	213979750	5080	5080	5080	5080	0
283	20240404	154700	213979750	5080	5080	5080	5080	0
284	20240404	154600	213979750	5080	5080	5080	5080	0
285	20240404	154500	213979750	5080	5080	5080	5080	0
286	20240404	154400	213979750	5080	5080	5080	5080	0
287	20240404	154300	213979750	5080	5080	5080	5080	0
288	20240404	154200	213979750	5080	5080	5080	5080	0
289	20240404	154100	213979750	5080	5080	5080	5080	0
290	20240404	154000	213979750	5080	5080	5080	5080	0
291	20240404	153900	213979750	5080	5080	5080	5080	0
292	20240404	153800	213979750	5080	5080	5080	5080	0
293	20240404	153700	213979750	5080	5080	5080	5080	0
294	20240404	153600	213979750	5080	5080	5080	5080	0
295	20240404	153500	213979750	5080	5080	5080	5080	0
296	20240404	153400	213979750	5080	5080	5080	5080	0
297	20240404	153300	213979750	5080	5080	5080	5080	0
298	20240404	153200	213979750	5080	5080	5080	5080	0
299	20240404	153100	213979750	5080	5080	5080	5080	0
300	20240404	153000	213979750	5080	5080	5080	5080	654
301	20240404	152900	210657430	5060	5060	5060	5060	0
302	20240404	152800	210657430	5060	5060	5060	5060	0
303	20240404	152700	210657430	5060	5060	5060	5060	0
304	20240404	152600	210657430	5060	5060	5060	5060	0
305	20240404	152500	210657430	5060	5060	5060	5060	0
306	20240404	152400	210657430	5060	5060	5060	5060	0
307	20240404	152300	210657430	5060	5060	5060	5060	0
308	20240404	152200	210657430	5060	5060	5060	5060	0
309	20240404	152100	210657430	5060	5060	5060	5060	0
310	20240404	152000	210657430	5060	5060	5060	5060	0
311	20240404	151900	210657430	5060	5060	5060	5060	82
312	20240404	151800	210242510	5060	5060	5060	5060	26
313	20240404	151700	210110950	5070	5070	5070	5070	110
314	20240404	151600	209553250	5070	5070	5070	5060	485
315	20240404	151500	207096270	5060	5060	5060	5060	0
316	20240404	151400	207096270	5060	5060	5060	5060	383
317	20240404	151300	205158290	5060	5060	5060	5060	50
318	20240404	151200	204905290	5060	5060	5060	5060	591
319	20240404	151100	201914830	5060	5060	5060	5060	0
320	20240404	151000	201914830	5060	5060	5060	5060	199
321	20240404	150900	200907890	5060	5060	5060	5060	23
322	20240404	150800	200791510	5060	5050	5060	5050	330
323	20240404	150700	199122610	5060	5060	5060	5060	10
324	20240404	150600	199072010	5060	5060	5060	5060	0
325	20240404	150500	199072010	5060	5060	5060	5060	334
326	20240404	150400	197381970	5060	5060	5060	5060	100
327	20240404	150300	196875970	5050	5050	5050	5050	10
328	20240404	150200	196825470	5050	5050	5050	5050	0
329	20240404	150100	196825470	5050	5050	5050	5050	38
330	20240404	150000	196633570	5060	5060	5060	5060	0
331	20240404	145900	196633570	5060	5060	5060	5060	0
332	20240404	145800	196633570	5060	5060	5060	5060	0
333	20240404	145700	196633570	5060	5060	5060	5060	0
334	20240404	145600	196633570	5060	5060	5060	5060	199
335	20240404	145500	195626630	5060	5060	5060	5060	0
336	20240404	145400	195626630	5060	5060	5060	5060	100
337	20240404	145300	195120630	5050	5050	5050	5050	0
338	20240404	145200	195120630	5050	5050	5050	5050	70
339	20240404	145100	194767130	5050	5050	5050	5050	0
340	20240404	145000	194767130	5050	5050	5050	5050	72
341	20240404	144900	194403530	5050	5050	5050	5050	20
342	20240404	144800	194302530	5060	5060	5060	5060	139
343	20240404	144700	193599190	5060	5060	5060	5060	0
344	20240404	144600	193599190	5060	5060	5060	5060	17
345	20240404	144500	193513170	5060	5050	5060	5050	3
346	20240404	144400	193498010	5050	5040	5050	5040	610
347	20240404	144300	190417770	5040	5040	5040	5040	0
348	20240404	144200	190417770	5040	5040	5040	5040	93
349	20240404	144100	189949050	5050	5050	5050	5050	0
350	20240404	144000	189949050	5050	5050	5050	5050	0
351	20240404	143900	189949050	5050	5050	5050	5050	0
352	20240404	143800	189949050	5050	5050	5050	5050	0
353	20240404	143700	189949050	5050	5050	5050	5050	11
354	20240404	143600	189893500	5050	5050	5050	5050	0
355	20240404	143500	189893500	5050	5050	5050	5050	0
356	20240404	143400	189893500	5050	5050	5050	5050	0
357	20240404	143300	189893500	5050	5050	5050	5050	10
358	20240404	143200	189843000	5050	5040	5050	5040	150
359	20240404	143100	189085790	5040	5040	5040	5040	0
360	20240404	143000	189085790	5040	5040	5040	5040	0
361	20240404	142900	189085790	5040	5040	5040	5040	0
362	20240404	142800	189085790	5040	5040	5040	5040	0
363	20240404	142700	189085790	5040	5040	5040	5040	0
364	20240404	142600	189085790	5040	5040	5040	5040	1243
365	20240404	142500	182821070	5040	5040	5040	5040	0
366	20240404	142400	182821070	5040	5040	5040	5040	0
367	20240404	142300	182821070	5040	5040	5040	5040	10
368	20240404	142200	182770670	5040	5040	5040	5040	200
369	20240404	142100	181762670	5040	5040	5040	5040	0
370	20240404	142000	181762670	5040	5040	5040	5040	0
371	20240404	141900	181762670	5040	5040	5040	5040	0
372	20240404	141800	181762670	5040	5040	5040	5040	1
373	20240404	141700	181757630	5040	5040	5040	5040	500
374	20240404	141600	179237630	5040	5040	5040	5040	0
375	20240404	141500	179237630	5040	5040	5040	5040	0
376	20240404	141400	179237630	5040	5040	5040	5040	500
377	20240404	141300	176717630	5050	5050	5050	5050	587
378	20240404	141200	173753280	5060	5060	5060	5060	14
379	20240404	141100	173682440	5060	5060	5060	5060	39
380	20240404	141000	173485100	5050	5050	5050	5050	1
381	20240404	140900	173480050	5060	5060	5060	5060	0
382	20240404	140800	173480050	5060	5060	5060	5060	4
383	20240404	140700	173459810	5060	5060	5060	5060	0
384	20240404	140600	173459810	5060	5060	5060	5060	0
385	20240404	140500	173459810	5060	5060	5060	5060	0
386	20240404	140400	173459810	5060	5060	5060	5060	0
387	20240404	140300	173459810	5060	5060	5060	5060	103
388	20240404	140200	172938630	5050	5050	5050	5050	0
389	20240404	140100	172938630	5050	5050	5050	5050	36
390	20240404	140000	172756830	5040	5040	5040	5040	0
391	20240404	135900	172756830	5040	5040	5040	5040	103
392	20240404	135800	172237710	5040	5040	5040	5040	1
393	20240404	135700	172232670	5030	5030	5030	5030	0
394	20240404	135600	172232670	5030	5030	5030	5030	0
395	20240404	135500	172232670	5030	5030	5030	5030	0
396	20240404	135400	172232670	5030	5030	5030	5030	1
397	20240404	135300	172227640	5030	5030	5030	5030	0
398	20240404	135200	172227640	5030	5030	5030	5030	0
399	20240404	135100	172227640	5030	5030	5030	5030	0
400	20240404	135000	172227640	5030	5030	5030	5030	100
401	20240404	134900	171724640	5040	5040	5040	5040	100
402	20240404	134800	171220640	5040	5040	5040	5040	167
403	20240404	134700	170378960	5020	5020	5020	5020	0
404	20240404	134600	170378960	5020	5020	5020	5020	0
405	20240404	134500	170378960	5020	5020	5020	5020	0
406	20240404	134400	170378960	5020	5020	5020	5020	0
407	20240404	134300	170378960	5020	5020	5020	5020	0
408	20240404	134200	170378960	5020	5020	5020	5020	0
409	20240404	134100	170378960	5020	5020	5020	5020	20
410	20240404	134000	170278560	5030	5030	5030	5030	0
411	20240404	133900	170278560	5030	5030	5030	5030	400
412	20240404	133800	168266560	5020	5020	5020	5020	120
413	20240404	133700	167664160	5030	5030	5030	5030	884
414	20240404	133600	163217640	5030	5030	5030	5030	45
415	20240404	133500	162991290	5040	5040	5040	5040	0
416	20240404	133400	162991290	5040	5040	5040	5040	0
417	20240404	133300	162991290	5040	5040	5040	5040	39
418	20240404	133200	162794730	5060	5060	5060	5060	0
419	20240404	133100	162794730	5060	5060	5060	5060	1
420	20240404	133000	162789670	5050	5050	5050	5050	0
421	20240404	132900	162789670	5050	5050	5050	5050	0
422	20240404	132800	162789670	5050	5050	5050	5050	130
423	20240404	132700	162133170	5050	5050	5050	5050	0
424	20240404	132600	162133170	5050	5050	5050	5050	0
425	20240404	132500	162133170	5050	5060	5060	5050	201
426	20240404	132400	161118110	5060	5060	5060	5060	9
427	20240404	132300	161072570	5050	5050	5050	5050	0
428	20240404	132200	161072570	5050	5050	5050	5050	1
429	20240404	132100	161067520	5050	5040	5050	5040	1196
430	20240404	132000	155031720	5050	5050	5050	5050	0
431	20240404	131900	155031720	5050	5050	5050	5050	500
432	20240404	131800	152506720	5050	5050	5050	5050	0
433	20240404	131700	152506720	5050	5050	5050	5050	0
434	20240404	131600	152506720	5050	5050	5050	5050	5
435	20240404	131500	152481470	5050	5050	5050	5050	495
436	20240404	131400	149981720	5050	5040	5050	5040	50
437	20240404	131300	149729230	5040	5040	5040	5040	521
438	20240404	131200	147103390	5040	5040	5040	5040	0
439	20240404	131100	147103390	5040	5030	5040	5030	100
440	20240404	131000	146599700	5030	5030	5030	5030	0
441	20240404	130900	146599700	5030	5030	5030	5030	2
442	20240404	130800	146589640	5030	5030	5030	5030	0
443	20240404	130700	146589640	5030	5030	5030	5030	0
444	20240404	130600	146589640	5030	5030	5030	5030	0
445	20240404	130500	146589640	5030	5030	5030	5030	0
446	20240404	130400	146589640	5030	5040	5040	5030	2
447	20240404	130300	146579570	5030	5020	5030	5020	1511
448	20240404	130200	138980770	5020	5020	5020	5020	0
449	20240404	130100	138980770	5020	5020	5020	5020	0
450	20240404	130000	138980770	5020	5020	5020	5020	0
451	20240404	125900	138980770	5020	5020	5020	5020	0
452	20240404	125800	138980770	5020	5020	5020	5020	200
453	20240404	125700	137976770	5010	5010	5010	5010	0
454	20240404	125600	137976770	5010	5010	5010	5010	0
455	20240404	125500	137976770	5010	5010	5010	5010	0
456	20240404	125400	137976770	5010	5010	5010	5010	28
457	20240404	125300	137836490	5020	5020	5020	5020	0
458	20240404	125200	137836490	5020	5020	5020	5020	0
459	20240404	125100	137836490	5020	5020	5020	5020	0
460	20240404	125000	137836490	5020	5020	5020	5020	0
461	20240404	124900	137836490	5020	5020	5020	5020	0
462	20240404	124800	137836490	5020	5020	5020	5020	0
463	20240404	124700	137836490	5020	5020	5020	5010	302
464	20240404	124600	136323450	5010	5020	5020	5010	1311
465	20240404	124500	129745340	5020	5020	5020	5020	0
466	20240404	124400	129745340	5020	5020	5020	5020	0
467	20240404	124300	129745340	5020	5020	5020	5020	0
468	20240404	124200	129745340	5020	5020	5020	5020	0
469	20240404	124100	129745340	5020	5020	5020	5020	0
470	20240404	124000	129745340	5020	5020	5020	5020	1
471	20240404	123900	129740320	5020	5020	5020	5020	0
472	20240404	123800	129740320	5020	5020	5020	5020	1
473	20240404	123700	129735300	5010	5010	5010	5010	0
474	20240404	123600	129735300	5010	5010	5010	5010	0
475	20240404	123500	129735300	5010	5010	5010	5010	0
476	20240404	123400	129735300	5010	5010	5010	5010	1
477	20240404	123300	129730290	5010	5010	5010	5010	0
478	20240404	123200	129730290	5010	5010	5010	5010	0
479	20240404	123100	129730290	5010	5010	5010	5010	14
480	20240404	123000	129660150	5020	5020	5020	5020	0
481	20240404	122900	129660150	5020	5020	5020	5020	0
482	20240404	122800	129660150	5020	5020	5020	5020	206
483	20240404	122700	128626030	5020	5020	5020	5020	194
484	20240404	122600	127652150	5020	5020	5020	5020	0
485	20240404	122500	127652150	5020	5020	5020	5020	50
486	20240404	122400	127401150	5010	5020	5020	5010	32
487	20240404	122300	127240820	5020	5020	5020	5020	42
488	20240404	122200	127029980	5010	5010	5010	5010	30
489	20240404	122100	126879680	5020	5020	5020	5020	0
490	20240404	122000	126879680	5020	5020	5020	5020	1
491	20240404	121900	126874660	5020	5020	5020	5020	885
492	20240404	121800	122431960	5020	5020	5020	5020	0
493	20240404	121700	122431960	5020	5020	5020	5020	30
494	20240404	121600	122281360	5020	5020	5020	5020	0
495	20240404	121500	122281360	5020	5020	5020	5020	0
496	20240404	121400	122281360	5020	5020	5020	5020	207
497	20240404	121300	121242220	5020	5020	5020	5020	0
498	20240404	121200	121242220	5020	5020	5020	5020	32
499	20240404	121100	121081580	5020	5020	5020	5020	9
500	20240404	121000	121036400	5020	5020	5020	5020	89
501	20240404	120900	120589620	5020	5020	5020	5020	110
502	20240404	120800	120037420	5020	5020	5020	5020	0
503	20240404	120700	120037420	5020	5020	5020	5020	10
504	20240404	120600	119987220	5020	5020	5020	5020	0
505	20240404	120500	119987220	5020	5020	5020	5020	0
506	20240404	120400	119987220	5020	5020	5020	5020	0
507	20240404	120300	119987220	5020	5020	5020	5020	5
508	20240404	120200	119962120	5020	5020	5020	5020	0
509	20240404	120100	119962120	5020	5020	5020	5020	0
510	20240404	120000	119962120	5020	5020	5020	5020	52
511	20240404	115900	119701080	5010	5010	5010	5010	0
512	20240404	115800	119701080	5010	5010	5010	5010	30
513	20240404	115700	119550780	5010	5010	5010	5010	18
514	20240404	115600	119460600	5020	5020	5020	5020	0
515	20240404	115500	119460600	5020	5020	5020	5020	0
516	20240404	115400	119460600	5020	5020	5020	5020	0
517	20240404	115300	119460600	5020	5020	5020	5020	0
518	20240404	115200	119460600	5020	5020	5020	5020	0
519	20240404	115100	119460600	5020	5020	5020	5020	20
520	20240404	115000	119360200	5030	5030	5030	5030	0
521	20240404	114900	119360200	5030	5030	5030	5030	0
522	20240404	114800	119360200	5030	5030	5030	5030	0
523	20240404	114700	119360200	5030	5030	5030	5030	0
524	20240404	114600	119360200	5030	5030	5030	5030	100
525	20240404	114500	118857200	5020	5020	5020	5020	0
526	20240404	114400	118857200	5020	5020	5020	5020	19
527	20240404	114300	118761820	5020	5020	5020	5020	2
528	20240404	114200	118751780	5020	5020	5020	5020	29
529	20240404	114100	118606200	5020	5020	5020	5020	0
530	20240404	114000	118606200	5020	5020	5020	5020	0
531	20240404	113900	118606200	5020	5020	5020	5020	19
532	20240404	113800	118510820	5020	5020	5020	5020	0
533	20240404	113700	118510820	5020	5020	5020	5020	92
534	20240404	113600	118048980	5020	5020	5020	5020	0
535	20240404	113500	118048980	5020	5020	5020	5020	19
536	20240404	113400	117953600	5020	5020	5020	5020	0
537	20240404	113300	117953600	5020	5020	5020	5020	0
538	20240404	113200	117953600	5020	5020	5020	5020	0
539	20240404	113100	117953600	5020	5020	5020	5020	50
540	20240404	113000	117702600	5020	5030	5030	5020	20
541	20240404	112900	117602190	5020	5020	5020	5020	0
542	20240404	112800	117602190	5020	5020	5020	5020	0
543	20240404	112700	117602190	5020	5020	5020	5020	0
544	20240404	112600	117602190	5020	5020	5020	5020	21
545	20240404	112500	117496770	5020	5020	5020	5020	0
546	20240404	112400	117496770	5020	5020	5020	5020	21
547	20240404	112300	117391350	5020	5020	5020	5020	21
548	20240404	112200	117285930	5020	5020	5020	5020	0
549	20240404	112100	117285930	5020	5020	5020	5020	0
550	20240404	112000	117285930	5020	5020	5020	5020	359
551	20240404	111900	115483750	5020	5020	5020	5020	0
552	20240404	111800	115483750	5020	5020	5020	5020	541
553	20240404	111700	112767930	5020	5020	5020	5020	4
554	20240404	111600	112747850	5020	5020	5020	5020	55
555	20240404	111500	112471750	5010	5010	5010	5010	30
556	20240404	111400	112321450	5010	5010	5010	5010	1000
557	20240404	111300	107311450	5010	5010	5010	5010	0
558	20240404	111200	107311450	5010	5010	5010	5010	0
559	20240404	111100	107311450	5010	5010	5010	5010	30
560	20240404	111000	107161150	5010	5010	5010	5010	30
561	20240404	110900	107010850	5010	5010	5010	5010	0
562	20240404	110800	107010850	5010	5010	5010	5010	30
563	20240404	110700	106860550	5020	5020	5020	5020	0
564	20240404	110600	106860550	5020	5020	5020	5020	0
565	20240404	110500	106860550	5020	5020	5020	5020	0
566	20240404	110400	106860550	5020	5020	5020	5020	0
567	20240404	110300	106860550	5020	5020	5020	5020	29
568	20240404	110200	106714970	5020	5020	5020	5020	1
569	20240404	110100	106709950	5010	5010	5010	5010	0
570	20240404	110000	106709950	5010	5020	5020	5010	1090
571	20240404	105900	101239150	5020	5020	5020	5020	1
572	20240404	105800	101234130	5020	5030	5030	5020	13
573	20240404	105700	101168850	5040	5040	5040	5040	0
574	20240404	105600	101168850	5040	5040	5040	5040	0
575	20240404	105500	101168850	5040	5040	5040	5040	1
576	20240404	105400	101163810	5040	5040	5040	5040	0
577	20240404	105300	101163810	5040	5030	5040	5030	1476
578	20240404	105200	93730360	5030	5030	5030	5030	0
579	20240404	105100	93730360	5030	5030	5030	5030	20
580	20240404	105000	93629760	5030	5030	5030	5030	1
581	20240404	104900	93624730	5020	5020	5020	5020	1000
582	20240404	104800	88604730	5020	5010	5020	5010	100
583	20240404	104700	88103040	5020	5020	5020	5020	0
584	20240404	104600	88103040	5020	5010	5020	5000	1011
585	20240404	104500	83047160	5020	5020	5020	5020	1
586	20240404	104400	83042140	5010	5010	5010	5010	0
587	20240404	104300	83042140	5010	5010	5010	5010	29
588	20240404	104200	82896850	5000	5000	5000	5000	30
589	20240404	104100	82746850	5000	5000	5000	5000	1
590	20240404	104000	82741850	5010	5010	5010	5010	5
591	20240404	103900	82716800	5010	5000	5010	5000	15
592	20240404	103800	82641750	5000	5000	5000	5000	0
593	20240404	103700	82641750	5000	5000	5000	5000	0
594	20240404	103600	82641750	5000	5000	5000	5000	582
595	20240404	103500	79731750	5000	5020	5020	5000	591
596	20240404	103400	76776650	5020	5020	5020	5020	6
597	20240404	103300	76746530	5010	5010	5010	5010	0
598	20240404	103200	76746530	5010	5010	5010	5010	0
599	20240404	103100	76746530	5010	5010	5010	5010	30
600	20240404	103000	76596230	5000	5000	5000	5000	11
601	20240404	102900	76541230	5010	5010	5010	5010	10
602	20240404	102800	76491130	5010	5010	5010	5010	317
603	20240404	102700	74902960	4995	4995	4995	4995	18
604	20240404	102600	74813050	4995	4995	4995	4995	5
605	20240404	102500	74788075	4995	4995	4995	4995	18
606	20240404	102400	74698165	4995	4995	4995	4995	0
607	20240404	102300	74698165	4995	5000	5000	4995	258
608	20240404	102200	73408205	5000	5000	5010	5000	11
609	20240404	102100	73353155	5000	5000	5010	5000	13
610	20240404	102000	73288105	5000	5000	5000	5000	14
611	20240404	101900	73218105	5000	5000	5000	5000	71
612	20240404	101800	72863105	5000	5000	5000	5000	21
613	20240404	101700	72758105	5000	4995	5000	4995	378
614	20240404	101600	70868135	4990	4995	4995	4990	38
615	20240404	101500	70678480	4985	4985	4985	4985	0
616	20240404	101400	70678480	4985	4985	4985	4985	30
617	20240404	101300	70528930	4985	4985	4985	4985	30
618	20240404	101200	70379380	4985	4985	4985	4985	9
619	20240404	101100	70334515	4980	4980	4980	4980	31
620	20240404	101000	70180135	4985	4985	4985	4980	4938
621	20240404	100900	45574915	4990	4990	4990	4990	133
622	20240404	100800	44911245	4990	4985	4990	4985	77
623	20240404	100700	44527390	4985	4985	4985	4985	117
624	20240404	100600	43944145	4985	4985	4985	4985	27
625	20240404	100500	43809550	4990	4990	4990	4990	1
626	20240404	100400	43804560	4990	4990	4990	4990	0
627	20240404	100300	43804560	4990	4990	4990	4990	0
628	20240404	100200	43804560	4990	4990	4990	4990	21
629	20240404	100100	43699770	4995	4990	4995	4990	52
630	20240404	100000	43440165	4985	4985	4985	4985	0
631	20240404	095900	43440165	4985	4985	4990	4985	45
632	20240404	095800	43215815	4990	4990	4990	4990	0
633	20240404	095700	43215815	4990	4990	4990	4990	0
634	20240404	095600	43215815	4990	4990	4990	4990	0
635	20240404	095500	43215815	4990	4985	4990	4985	55
636	20240404	095400	42941635	4985	4985	4985	4985	0
637	20240404	095300	42941635	4985	4985	4985	4985	0
638	20240404	095200	42941635	4985	4985	4985	4985	60
639	20240404	095100	42642535	4985	4985	4985	4985	0
640	20240404	095000	42642535	4985	5000	5000	4985	2282
641	20240404	094900	31247190	5000	5000	5000	5000	50
642	20240404	094800	30997190	5020	5020	5020	5020	0
643	20240404	094700	30997190	5020	5020	5020	5020	0
644	20240404	094600	30997190	5020	5020	5020	5020	0
645	20240404	094500	30997190	5020	5020	5020	5020	10
646	20240404	094400	30946990	5000	5000	5000	5000	81
647	20240404	094300	30541990	5020	5010	5020	5010	9
648	20240404	094200	30496890	5020	5020	5020	5020	0
649	20240404	094100	30496890	5020	5020	5020	5020	1
650	20240404	094000	30491870	5020	5020	5020	5020	2
651	20240404	093900	30481830	5020	5020	5020	5020	17
652	20240404	093800	30396490	5020	5020	5020	5020	0
653	20240404	093700	30396490	5020	5000	5020	5000	34
654	20240404	093600	30226410	5020	5020	5020	5020	1
655	20240404	093500	30221390	5010	5010	5010	5010	0
656	20240404	093400	30221390	5010	5010	5010	5010	0
657	20240404	093300	30221390	5010	5010	5010	5010	187
658	20240404	093200	29284520	5010	5010	5010	5010	5
659	20240404	093100	29259470	5010	5010	5010	5010	10
660	20240404	093000	29209370	5010	5000	5010	5000	57
661	20240404	092900	28923850	5010	5010	5010	5010	0
662	20240404	092800	28923850	5010	5010	5010	5010	5
663	20240404	092700	28898800	5010	5010	5010	5010	11
664	20240404	092600	28843690	5000	5000	5000	5000	0
665	20240404	092500	28843690	5000	5000	5000	5000	0
666	20240404	092400	28843690	5000	5000	5000	5000	30
667	20240404	092300	28693690	5010	5010	5010	5010	2
668	20240404	092200	28683670	5010	5010	5010	5010	0
669	20240404	092100	28683670	5010	5010	5010	5010	0
670	20240404	092000	28683670	5010	5020	5020	5010	503
671	20240404	091900	26160680	5020	5020	5020	5020	5
672	20240404	091800	26135580	5020	5010	5020	5010	4
673	20240404	091700	26115510	5020	5020	5020	5020	44
674	20240404	091600	25894630	5020	5020	5020	5020	10
675	20240404	091500	25844430	5020	5020	5020	5020	3
676	20240404	091400	25829370	5020	5020	5020	5020	7
677	20240404	091300	25794230	5020	5020	5020	5020	7
678	20240404	091200	25759090	4990	5020	5020	4990	1731
679	20240404	091100	17108360	5010	4995	5010	4995	513
680	20240404	091000	14543305	4990	4990	4990	4990	18
681	20240404	090900	14453485	4995	4995	4995	4995	0
682	20240404	090800	14453485	4995	4995	4995	4995	1
683	20240404	090700	14448490	4990	4985	4990	4985	20
684	20240404	090600	14348740	4955	4970	4970	4950	1385
685	20240404	090500	7485465	4975	4975	4975	4975	398
686	20240404	090400	5505415	4980	4980	4980	4980	500
687	20240404	090300	3015415	4980	4985	5020	4980	435
688	20240404	090200	848330	5020	5020	5020	5020	1
689	20240404	090100	843310	4990	4990	4990	4990	100
690	20240404	090000	344310	4990	4990	4990	4990	69