KissMeData/005500/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184300	692264400	20100	20100	20100	20100	964
3	20240405	184200	692264400	20100	20100	20100	20100	0
4	20240405	184100	692264400	20100	20100	20100	20100	0
5	20240405	184000	692264400	20100	20100	20100	20100	0
6	20240405	183900	692264400	20100	20100	20100	20100	0
7	20240405	183800	692264400	20100	20100	20100	20100	0
8	20240405	183700	692264400	20100	20100	20100	20100	0
9	20240405	183600	692264400	20100	20100	20100	20100	0
10	20240405	183500	692264400	20100	20100	20100	20100	0
11	20240405	183400	692264400	20100	20100	20100	20100	0
12	20240405	183300	692264400	20100	20100	20100	20100	0
13	20240405	183200	692264400	20100	20100	20100	20100	0
14	20240405	183100	692264400	20100	20100	20100	20100	0
15	20240405	183000	692264400	20100	20100	20100	20100	0
16	20240405	182900	692264400	20100	20100	20100	20100	0
17	20240405	182800	692264400	20100	20100	20100	20100	0
18	20240405	182700	692264400	20100	20100	20100	20100	0
19	20240405	182600	692264400	20100	20100	20100	20100	0
20	20240405	182500	692264400	20100	20100	20100	20100	0
21	20240405	182400	692264400	20100	20100	20100	20100	0
22	20240405	182300	692264400	20100	20100	20100	20100	0
23	20240405	182200	692264400	20100	20100	20100	20100	0
24	20240405	182100	692264400	20100	20100	20100	20100	0
25	20240405	182000	692264400	20100	20100	20100	20100	0
26	20240405	181900	692264400	20100	20100	20100	20100	0
27	20240405	181800	692264400	20100	20100	20100	20100	0
28	20240405	181700	692264400	20100	20100	20100	20100	0
29	20240405	181600	692264400	20100	20100	20100	20100	0
30	20240405	181500	692264400	20100	20100	20100	20100	0
31	20240405	181400	692264400	20100	20100	20100	20100	0
32	20240405	181300	692264400	20100	20100	20100	20100	964
33	20240405	181200	692264400	20100	20100	20100	20100	0
34	20240405	181100	692264400	20100	20100	20100	20100	0
35	20240405	181000	692264400	20100	20100	20100	20100	0
36	20240405	180900	692264400	20100	20100	20100	20100	0
37	20240405	180800	692264400	20100	20100	20100	20100	0
38	20240405	180700	692264400	20100	20100	20100	20100	0
39	20240405	180600	692264400	20100	20100	20100	20100	0
40	20240405	180500	692264400	20100	20100	20100	20100	0
41	20240405	180400	692264400	20100	20100	20100	20100	0
42	20240405	180300	692264400	20100	20100	20100	20100	0
43	20240405	180200	692264400	20100	20100	20100	20100	0
44	20240405	180100	692264400	20100	20100	20100	20100	0
45	20240405	180000	692264400	20100	20100	20100	20100	0
46	20240405	175900	692264400	20100	20100	20100	20100	0
47	20240405	175800	692264400	20100	20100	20100	20100	0
48	20240405	175700	692264400	20100	20100	20100	20100	0
49	20240405	175600	692264400	20100	20100	20100	20100	0
50	20240405	175500	692264400	20100	20100	20100	20100	0
51	20240405	175400	692264400	20100	20100	20100	20100	0
52	20240405	175300	692264400	20100	20100	20100	20100	0
53	20240405	175200	692264400	20100	20100	20100	20100	0
54	20240405	175100	692264400	20100	20100	20100	20100	0
55	20240405	175000	692264400	20100	20100	20100	20100	0
56	20240405	174900	692264400	20100	20100	20100	20100	0
57	20240405	174800	692264400	20100	20100	20100	20100	0
58	20240405	174700	692264400	20100	20100	20100	20100	0
59	20240405	174600	692264400	20100	20100	20100	20100	0
60	20240405	174500	692264400	20100	20100	20100	20100	0
61	20240405	174400	692264400	20100	20100	20100	20100	0
62	20240405	174300	692264400	20100	20100	20100	20100	964
63	20240405	174200	692264400	20100	20100	20100	20100	0
64	20240405	174100	692264400	20100	20100	20100	20100	0
65	20240405	174000	692264400	20100	20100	20100	20100	0
66	20240405	173900	692264400	20100	20100	20100	20100	0
67	20240405	173800	692264400	20100	20100	20100	20100	0
68	20240405	173700	692264400	20100	20100	20100	20100	0
69	20240405	173600	692264400	20100	20100	20100	20100	0
70	20240405	173500	692264400	20100	20100	20100	20100	0
71	20240405	173400	692264400	20100	20100	20100	20100	0
72	20240405	173300	692264400	20100	20100	20100	20100	0
73	20240405	173200	692264400	20100	20100	20100	20100	0
74	20240405	173100	692264400	20100	20100	20100	20100	0
75	20240405	173000	692264400	20100	20100	20100	20100	0
76	20240405	172900	692264400	20100	20100	20100	20100	0
77	20240405	172800	692264400	20100	20100	20100	20100	0
78	20240405	172700	692264400	20100	20100	20100	20100	0
79	20240405	172600	692264400	20100	20100	20100	20100	0
80	20240405	172500	692264400	20100	20100	20100	20100	0
81	20240405	172400	692264400	20100	20100	20100	20100	0
82	20240405	172300	692264400	20100	20100	20100	20100	0
83	20240405	172200	692264400	20100	20100	20100	20100	0
84	20240405	172100	692264400	20100	20100	20100	20100	0
85	20240405	172000	692264400	20100	20100	20100	20100	0
86	20240405	171900	692264400	20100	20100	20100	20100	0
87	20240405	171800	692264400	20100	20100	20100	20100	0
88	20240405	171700	692264400	20100	20100	20100	20100	0
89	20240405	171600	692264400	20100	20100	20100	20100	0
90	20240405	171500	692264400	20100	20100	20100	20100	0
91	20240405	171400	692264400	20100	20100	20100	20100	0
92	20240405	171300	692264400	20100	20100	20100	20100	964
93	20240405	171200	692264400	20100	20100	20100	20100	0
94	20240405	171100	692264400	20100	20100	20100	20100	0
95	20240405	171000	692264400	20100	20100	20100	20100	0
96	20240405	170900	692264400	20100	20100	20100	20100	0
97	20240405	170800	692264400	20100	20100	20100	20100	0
98	20240405	170700	692264400	20100	20100	20100	20100	0
99	20240405	170600	692264400	20100	20100	20100	20100	0
100	20240405	170500	692264400	20100	20100	20100	20100	0
101	20240405	170400	692264400	20100	20100	20100	20100	0
102	20240405	170300	692264400	20100	20100	20100	20100	0
103	20240405	170200	692264400	20100	20100	20100	20100	0
104	20240405	170100	692264400	20100	20100	20100	20100	0
105	20240405	170000	692264400	20100	20100	20100	20100	0
106	20240405	165900	692264400	20100	20100	20100	20100	0
107	20240405	165800	692264400	20100	20100	20100	20100	0
108	20240405	165700	692264400	20100	20100	20100	20100	0
109	20240405	165600	692264400	20100	20100	20100	20100	0
110	20240405	165500	692264400	20100	20100	20100	20100	0
111	20240405	165400	692264400	20100	20100	20100	20100	0
112	20240405	165300	692264400	20100	20100	20100	20100	0
113	20240405	165200	692264400	20100	20100	20100	20100	0
114	20240405	165100	692264400	20100	20100	20100	20100	0
115	20240405	165000	692264400	20100	20100	20100	20100	0
116	20240405	164900	692264400	20100	20100	20100	20100	0
117	20240405	164800	692264400	20100	20100	20100	20100	0
118	20240405	164700	692264400	20100	20100	20100	20100	0
119	20240405	164600	692264400	20100	20100	20100	20100	0
120	20240405	164500	692264400	20100	20100	20100	20100	0
121	20240405	164400	692264400	20100	20100	20100	20100	0
122	20240405	164300	692264400	20100	20100	20100	20100	964
123	20240405	164200	692264400	20100	20100	20100	20100	0
124	20240405	164100	692264400	20100	20100	20100	20100	0
125	20240405	164000	692264400	20100	20100	20100	20100	0
126	20240405	163900	692264400	20100	20100	20100	20100	0
127	20240405	163800	692264400	20100	20100	20100	20100	0
128	20240405	163700	692264400	20100	20100	20100	20100	0
129	20240405	163600	692264400	20100	20100	20100	20100	0
130	20240405	163500	692264400	20100	20100	20100	20100	0
131	20240405	163400	692264400	20100	20100	20100	20100	0
132	20240405	163300	692264400	20100	20100	20100	20100	0
133	20240405	163200	692264400	20100	20100	20100	20100	0
134	20240405	163100	692264400	20100	20100	20100	20100	0
135	20240405	163000	692264400	20100	20100	20100	20100	0
136	20240405	162900	692264400	20100	20100	20100	20100	0
137	20240405	162800	692264400	20100	20100	20100	20100	0
138	20240405	162700	692264400	20100	20100	20100	20100	0
139	20240405	162600	692264400	20100	20100	20100	20100	0
140	20240405	162500	692264400	20100	20100	20100	20100	0
141	20240405	162400	692264400	20100	20100	20100	20100	0
142	20240405	162300	692264400	20100	20100	20100	20100	0
143	20240405	162200	692264400	20100	20100	20100	20100	0
144	20240405	162100	692264400	20100	20100	20100	20100	0
145	20240405	162000	692264400	20100	20100	20100	20100	0
146	20240405	161900	692264400	20100	20100	20100	20100	0
147	20240405	161800	692264400	20100	20100	20100	20100	0
148	20240405	161700	692264400	20100	20100	20100	20100	0
149	20240405	161600	692264400	20100	20100	20100	20100	0
150	20240405	161500	692264400	20100	20100	20100	20100	0
151	20240405	161400	692264400	20100	20100	20100	20100	0
152	20240405	161300	692264400	20100	20100	20100	20100	964
153	20240405	161200	692264400	20100	20100	20100	20100	0
154	20240405	161100	692264400	20100	20100	20100	20100	0
155	20240405	161000	692264400	20100	20100	20100	20100	0
156	20240405	160900	692264400	20100	20100	20100	20100	0
157	20240405	160800	692264400	20100	20100	20100	20100	0
158	20240405	160700	692264400	20100	20100	20100	20100	0
159	20240405	160600	692264400	20100	20100	20100	20100	0
160	20240405	160500	692264400	20100	20100	20100	20100	0
161	20240405	160400	692264400	20100	20100	20100	20100	0
162	20240405	160300	692264400	20100	20100	20100	20100	0
163	20240405	160200	692264400	20100	20100	20100	20100	0
164	20240405	160100	692264400	20100	20100	20100	20100	0
165	20240405	160000	692264400	20100	20100	20100	20100	0
166	20240405	155900	692264400	20100	20100	20100	20100	0
167	20240405	155800	692264400	20100	20100	20100	20100	0
168	20240405	155700	692264400	20100	20100	20100	20100	0
169	20240405	155600	692264400	20100	20100	20100	20100	0
170	20240405	155500	692264400	20100	20100	20100	20100	0
171	20240405	155400	692264400	20100	20100	20100	20100	0
172	20240405	155300	692264400	20100	20100	20100	20100	0
173	20240405	155200	692264400	20100	20100	20100	20100	0
174	20240405	155100	692264400	20100	20100	20100	20100	0
175	20240405	155000	692264400	20100	20100	20100	20100	0
176	20240405	154900	692264400	20100	20100	20100	20100	0
177	20240405	154800	692264400	20100	20100	20100	20100	0
178	20240405	154700	692264400	20100	20100	20100	20100	0
179	20240405	154600	692264400	20100	20100	20100	20100	0
180	20240405	154500	692264400	20100	20100	20100	20100	0
181	20240405	154400	692264400	20100	20100	20100	20100	0
182	20240405	154300	692264400	20100	20100	20100	20100	964
183	20240405	154200	692264400	20100	20100	20100	20100	0
184	20240405	154100	692264400	20100	20100	20100	20100	0
185	20240405	154000	692264400	20100	20100	20100	20100	0
186	20240405	153900	692264400	20100	20100	20100	20100	0
187	20240405	153800	692264400	20100	20100	20100	20100	0
188	20240405	153700	692264400	20100	20100	20100	20100	0
189	20240405	153600	692264400	20100	20100	20100	20100	0
190	20240405	153500	692264400	20100	20100	20100	20100	0
191	20240405	153400	692264400	20100	20100	20100	20100	0
192	20240405	153300	692264400	20100	20100	20100	20100	0
193	20240405	153200	692264400	20100	20100	20100	20100	0
194	20240405	153100	692264400	20100	20100	20100	20100	0
195	20240405	153000	692264400	20100	20100	20100	20100	964
196	20240405	152900	672888000	20100	20100	20100	20100	0
197	20240405	152800	672888000	20100	20100	20100	20100	0
198	20240405	152700	672888000	20100	20100	20100	20100	0
199	20240405	152600	672888000	20100	20100	20100	20100	0
200	20240405	152500	672888000	20100	20100	20100	20100	0
201	20240405	152400	672888000	20100	20100	20100	20100	0
202	20240405	152300	672888000	20100	20100	20100	20100	0
203	20240405	152200	672888000	20100	20100	20100	20100	0
204	20240405	152100	672888000	20100	20100	20100	20100	0
205	20240405	152000	672888000	20100	20100	20100	20100	0
206	20240405	151900	672888000	20100	20100	20100	20050	30
207	20240405	151800	672285050	20100	20100	20100	20100	9
208	20240405	151700	672104150	20050	20100	20100	20050	68
209	20240405	151600	670740000	20050	20100	20100	20050	91
210	20240405	151500	668914400	20050	20050	20050	20050	66
211	20240405	151400	667591100	20050	20050	20050	20000	116
212	20240405	151300	665267950	20050	20000	20050	20000	138
213	20240405	151200	662503800	20050	20050	20050	20050	32
214	20240405	151100	661862200	20000	20050	20050	20000	185
215	20240405	151000	658158000	20050	20000	20050	20000	68
216	20240405	150900	656797850	20050	20050	20050	20000	97
217	20240405	150800	654855700	20050	20050	20050	20050	81
218	20240405	150700	653231650	20000	20050	20050	20000	150
219	20240405	150600	650229150	20050	20050	20050	20050	55
220	20240405	150500	649126400	20050	20100	20100	20050	70
221	20240405	150400	647722850	20050	20000	20050	20000	244
222	20240405	150300	642834100	20050	20000	20050	20000	162
223	20240405	150200	639588750	20000	20000	20000	20000	57
224	20240405	150100	638448750	20050	20050	20050	20000	66
225	20240405	150000	637128500	20000	20050	20050	20000	63
226	20240405	145900	635868150	20050	20050	20050	20050	52
227	20240405	145800	634825550	20050	20050	20050	20000	149
228	20240405	145700	631840850	20000	20000	20000	20000	160
229	20240405	145600	628640850	20000	20000	20000	20000	122
230	20240405	145500	626200850	20050	20000	20050	20000	695
231	20240405	145400	612300800	20000	20000	20000	20000	63
232	20240405	145300	611040800	20000	20000	20000	20000	67
233	20240405	145200	609700800	20050	20000	20050	20000	133
234	20240405	145100	607040300	20050	20050	20050	20050	46
235	20240405	145000	606118000	20050	20050	20050	20050	65
236	20240405	144900	604814750	20050	20050	20050	20050	64
237	20240405	144800	603531550	20150	20100	20150	20050	155
238	20240405	144700	600416250	20050	20050	20100	20050	159
239	20240405	144600	597226800	20050	20050	20050	20050	64
240	20240405	144500	595943600	20050	20050	20050	20050	67
241	20240405	144400	594600250	20050	20050	20050	20050	65
242	20240405	144300	593297000	20050	20050	20050	20050	54
243	20240405	144200	592214300	20100	20050	20100	20050	69
244	20240405	144100	590830350	20050	20100	20100	20050	57
245	20240405	144000	589687450	20050	20050	20050	20050	74
246	20240405	143900	588203750	20000	20000	20000	20000	67
247	20240405	143800	586863750	20000	20050	20050	20000	117
248	20240405	143700	584521150	20000	20050	20050	20000	133
249	20240405	143600	581858650	20000	20050	20050	20000	61
250	20240405	143500	580638600	20000	20000	20000	20000	57
251	20240405	143400	579498600	20000	20000	20000	20000	0
252	20240405	143300	579498600	20000	20000	20000	20000	110
253	20240405	143200	577298600	20050	20050	20050	20000	55
254	20240405	143100	576198450	20000	20050	20050	20000	67
255	20240405	143000	574858200	20050	20000	20050	20000	68
256	20240405	142900	573497500	20050	20050	20050	20000	311
257	20240405	142800	567275050	20100	20000	20100	20000	91
258	20240405	142700	565453900	20050	20050	20050	20000	1481
259	20240405	142600	535830800	20050	20050	20050	20050	59
260	20240405	142500	534647850	20100	20050	20100	20050	53
261	20240405	142400	533585150	20100	20100	20100	20050	61
262	20240405	142300	532362000	20050	20000	20050	20000	89
263	20240405	142200	530580950	20050	20050	20100	20050	101
264	20240405	142100	528555850	20100	20050	20100	20000	11290
265	20240405	142000	302614500	20050	20100	20100	20050	72
266	20240405	141900	301169900	20100	20050	20100	20050	1056
267	20240405	141800	279993550	20150	20100	20150	20100	637
268	20240405	141700	267189800	20100	20100	20100	20100	280
269	20240405	141600	261561800	20100	20100	20100	20100	52
270	20240405	141500	260516600	20100	20100	20100	20100	53
271	20240405	141400	259451300	20100	20100	20100	20100	51
272	20240405	141300	258426200	20100	20100	20100	20100	123
273	20240405	141200	255953900	20100	20100	20100	20100	55
274	20240405	141100	254848400	20100	20100	20100	20100	61
275	20240405	141000	253622300	20150	20100	20150	20100	60
276	20240405	140900	252416200	20100	20100	20100	20100	58
277	20240405	140800	251250400	20100	20150	20150	20100	55
278	20240405	140700	250144800	20100	20100	20100	20100	63
279	20240405	140600	248878500	20100	20100	20100	20100	53
280	20240405	140500	247813200	20100	20100	20100	20100	65
281	20240405	140400	246506700	20100	20100	20100	20100	117
282	20240405	140300	244155000	20100	20100	20100	20100	67
283	20240405	140200	242808300	20100	20100	20100	20100	61
284	20240405	140100	241582200	20150	20150	20150	20150	0
285	20240405	140000	241582200	20150	20150	20150	20150	0
286	20240405	135900	241582200	20150	20150	20150	20150	0
287	20240405	135800	241582200	20150	20150	20150	20150	0
288	20240405	135700	241582200	20150	20150	20150	20150	0
289	20240405	135600	241582200	20150	20150	20150	20150	24
290	20240405	135500	241098600	20100	20100	20100	20100	0
291	20240405	135400	241098600	20100	20100	20100	20100	0
292	20240405	135300	241098600	20100	20100	20100	20100	0
293	20240405	135200	241098600	20100	20100	20100	20100	0
294	20240405	135100	241098600	20100	20100	20100	20100	179
295	20240405	135000	237500700	20100	20100	20100	20100	0
296	20240405	134900	237500700	20100	20100	20100	20100	0
297	20240405	134800	237500700	20100	20100	20100	20100	0
298	20240405	134700	237500700	20100	20100	20100	20100	0
299	20240405	134600	237500700	20100	20100	20100	20100	0
300	20240405	134500	237500700	20100	20100	20100	20100	100
301	20240405	134400	235490700	20150	20150	20150	20150	0
302	20240405	134300	235490700	20150	20150	20150	20150	0
303	20240405	134200	235490700	20150	20150	20150	20150	0
304	20240405	134100	235490700	20150	20150	20150	20150	0
305	20240405	134000	235490700	20150	20150	20150	20150	0
306	20240405	133900	235490700	20150	20150	20150	20150	0
307	20240405	133800	235490700	20150	20150	20150	20150	0
308	20240405	133700	235490700	20150	20150	20150	20150	0
309	20240405	133600	235490700	20150	20150	20150	20150	0
310	20240405	133500	235490700	20150	20150	20150	20150	0
311	20240405	133400	235490700	20150	20150	20150	20150	0
312	20240405	133300	235490700	20150	20150	20150	20150	0
313	20240405	133200	235490700	20150	20150	20150	20150	0
314	20240405	133100	235490700	20150	20150	20150	20150	1
315	20240405	133000	235470550	20100	20100	20100	20100	100
316	20240405	132900	233460550	20150	20150	20150	20150	0
317	20240405	132800	233460550	20150	20150	20150	20150	0
318	20240405	132700	233460550	20150	20150	20150	20150	130
319	20240405	132600	230841050	20150	20150	20150	20150	0
320	20240405	132500	230841050	20150	20150	20150	20150	129
321	20240405	132400	228241700	20150	20150	20150	20150	0
322	20240405	132300	228241700	20150	20150	20150	20150	0
323	20240405	132200	228241700	20150	20150	20150	20150	0
324	20240405	132100	228241700	20150	20150	20150	20150	0
325	20240405	132000	228241700	20150	20150	20150	20150	0
326	20240405	131900	228241700	20150	20150	20150	20150	0
327	20240405	131800	228241700	20150	20150	20150	20150	0
328	20240405	131700	228241700	20150	20150	20150	20150	0
329	20240405	131600	228241700	20150	20150	20150	20150	0
330	20240405	131500	228241700	20150	20150	20150	20150	24
331	20240405	131400	227758100	20150	20150	20150	20150	0
332	20240405	131300	227758100	20150	20150	20150	20150	0
333	20240405	131200	227758100	20150	20150	20150	20150	0
334	20240405	131100	227758100	20150	20150	20150	20150	24
335	20240405	131000	227274500	20150	20150	20150	20150	500
336	20240405	130900	217199500	20100	20100	20100	20100	0
337	20240405	130800	217199500	20100	20100	20100	20100	0
338	20240405	130700	217199500	20100	20100	20100	20100	0
339	20240405	130600	217199500	20100	20100	20100	20100	0
340	20240405	130500	217199500	20100	20100	20100	20100	152
341	20240405	130400	214144300	20100	20100	20100	20100	0
342	20240405	130300	214144300	20100	20100	20100	20100	0
343	20240405	130200	214144300	20100	20100	20100	20100	500
344	20240405	130100	204094300	20100	20100	20100	20100	0
345	20240405	130000	204094300	20100	20100	20100	20100	0
346	20240405	125900	204094300	20100	20100	20100	20100	0
347	20240405	125800	204094300	20100	20100	20100	20100	0
348	20240405	125700	204094300	20100	20100	20100	20100	0
349	20240405	125600	204094300	20100	20100	20100	20100	0
350	20240405	125500	204094300	20100	20100	20100	20100	1
351	20240405	125400	204074200	20100	20100	20100	20100	0
352	20240405	125300	204074200	20100	20100	20100	20100	0
353	20240405	125200	204074200	20100	20100	20100	20100	0
354	20240405	125100	204074200	20100	20100	20100	20100	0
355	20240405	125000	204074200	20100	20100	20100	20100	0
356	20240405	124900	204074200	20100	20100	20100	20100	0
357	20240405	124800	204074200	20100	20100	20100	20100	0
358	20240405	124700	204074200	20100	20100	20100	20100	0
359	20240405	124600	204074200	20100	20100	20100	20100	300
360	20240405	124500	198044200	20150	20150	20150	20150	0
361	20240405	124400	198044200	20150	20150	20150	20150	0
362	20240405	124300	198044200	20150	20150	20150	20150	0
363	20240405	124200	198044200	20150	20150	20150	20150	0
364	20240405	124100	198044200	20150	20150	20150	20150	0
365	20240405	124000	198044200	20150	20150	20150	20150	0
366	20240405	123900	198044200	20150	20150	20150	20150	0
367	20240405	123800	198044200	20150	20150	20150	20150	0
368	20240405	123700	198044200	20150	20150	20150	20150	0
369	20240405	123600	198044200	20150	20150	20150	20150	0
370	20240405	123500	198044200	20150	20150	20150	20150	0
371	20240405	123400	198044200	20150	20150	20150	20150	0
372	20240405	123300	198044200	20150	20150	20150	20150	0
373	20240405	123200	198044200	20150	20150	20150	20150	0
374	20240405	123100	198044200	20150	20150	20150	20150	0
375	20240405	123000	198044200	20150	20150	20150	20150	0
376	20240405	122900	198044200	20150	20150	20150	20150	0
377	20240405	122800	198044200	20150	20150	20150	20150	0
378	20240405	122700	198044200	20150	20150	20150	20150	0
379	20240405	122600	198044200	20150	20150	20150	20150	10
380	20240405	122500	197842700	20150	20150	20150	20150	0
381	20240405	122400	197842700	20150	20150	20150	20150	0
382	20240405	122300	197842700	20150	20150	20150	20150	22
383	20240405	122200	197399400	20150	20150	20150	20150	0
384	20240405	122100	197399400	20150	20150	20150	20150	50
385	20240405	122000	196391900	20100	20100	20100	20100	0
386	20240405	121900	196391900	20100	20100	20100	20100	0
387	20240405	121800	196391900	20100	20100	20100	20100	0
388	20240405	121700	196391900	20100	20100	20100	20100	0
389	20240405	121600	196391900	20100	20150	20150	20100	5
390	20240405	121500	196291300	20150	20150	20150	20150	0
391	20240405	121400	196291300	20150	20150	20150	20150	0
392	20240405	121300	196291300	20150	20150	20150	20150	1
393	20240405	121200	196271150	20100	20100	20100	20100	129
394	20240405	121100	193678250	20100	20100	20100	20100	10
395	20240405	121000	193477250	20100	20100	20100	20100	2
396	20240405	120900	193437050	20050	20050	20050	20050	0
397	20240405	120800	193437050	20050	20050	20050	20050	10
398	20240405	120700	193236550	20100	20100	20100	20100	0
399	20240405	120600	193236550	20100	20100	20100	20100	0
400	20240405	120500	193236550	20100	20100	20100	20100	0
401	20240405	120400	193236550	20100	20100	20100	20100	10
402	20240405	120300	193035550	20050	20050	20050	20050	0
403	20240405	120200	193035550	20050	20050	20050	20050	0
404	20240405	120100	193035550	20050	20050	20050	20050	0
405	20240405	120000	193035550	20050	20050	20050	20050	0
406	20240405	115900	193035550	20050	20050	20050	20050	0
407	20240405	115800	193035550	20050	20050	20050	20050	0
408	20240405	115700	193035550	20050	20050	20050	20050	0
409	20240405	115600	193035550	20050	20050	20050	20050	0
410	20240405	115500	193035550	20050	20050	20050	20050	1
411	20240405	115400	193015500	20100	20100	20100	20100	0
412	20240405	115300	193015500	20100	20100	20100	20100	48
413	20240405	115200	192050700	20100	20100	20100	20100	0
414	20240405	115100	192050700	20100	20100	20100	20100	0
415	20240405	115000	192050700	20100	20100	20100	20100	0
416	20240405	114900	192050700	20100	20100	20100	20100	61
417	20240405	114800	190824600	20100	20100	20100	20100	0
418	20240405	114700	190824600	20100	20100	20100	20100	0
419	20240405	114600	190824600	20100	20100	20100	20100	0
420	20240405	114500	190824600	20100	20100	20100	20100	0
421	20240405	114400	190824600	20100	20100	20100	20100	8
422	20240405	114300	190663800	20050	20050	20050	20050	0
423	20240405	114200	190663800	20050	20050	20050	20050	0
424	20240405	114100	190663800	20050	20050	20050	20050	0
425	20240405	114000	190663800	20050	20050	20050	20050	1
426	20240405	113900	190643750	20050	20050	20050	20050	0
427	20240405	113800	190643750	20050	20050	20050	20050	0
428	20240405	113700	190643750	20050	20050	20050	20050	0
429	20240405	113600	190643750	20050	20050	20050	20050	0
430	20240405	113500	190643750	20050	20050	20050	20050	0
431	20240405	113400	190643750	20050	20050	20050	20050	68
432	20240405	113300	189280350	20100	20100	20100	20100	1
433	20240405	113200	189260250	20100	20100	20100	20100	0
434	20240405	113100	189260250	20100	20100	20100	20100	50
435	20240405	113000	188255250	20050	20050	20050	20050	100
436	20240405	112900	186250250	20050	20050	20050	20050	0
437	20240405	112800	186250250	20050	20050	20050	20050	0
438	20240405	112700	186250250	20050	20050	20050	20050	0
439	20240405	112600	186250250	20050	20050	20050	20050	0
440	20240405	112500	186250250	20050	20050	20050	20050	50
441	20240405	112400	185247750	20100	20100	20100	20100	4
442	20240405	112300	185167350	20100	20100	20100	20100	0
443	20240405	112200	185167350	20100	20100	20100	20100	0
444	20240405	112100	185167350	20100	20100	20100	20100	5
445	20240405	112000	185066850	20100	20100	20100	20100	0
446	20240405	111900	185066850	20100	20100	20100	20100	5
447	20240405	111800	184966350	20100	20150	20150	20100	67
448	20240405	111700	183619600	20100	20100	20100	20100	0
449	20240405	111600	183619600	20100	20100	20100	20100	0
450	20240405	111500	183619600	20100	20100	20100	20100	0
451	20240405	111400	183619600	20100	20100	20100	20100	0
452	20240405	111300	183619600	20100	20100	20100	20100	0
453	20240405	111200	183619600	20100	20100	20100	20100	4
454	20240405	111100	183539200	20100	20100	20100	20100	0
455	20240405	111000	183539200	20100	20100	20100	20100	0
456	20240405	110900	183539200	20100	20100	20100	20100	2
457	20240405	110800	183499000	20050	20050	20050	20050	0
458	20240405	110700	183499000	20050	20050	20050	20050	0
459	20240405	110600	183499000	20050	20100	20100	20050	1638
460	20240405	110500	150650200	20150	20150	20150	20150	0
461	20240405	110400	150650200	20150	20150	20150	20150	0
462	20240405	110300	150650200	20150	20150	20150	20150	0
463	20240405	110200	150650200	20150	20150	20150	20150	0
464	20240405	110100	150650200	20150	20150	20150	20150	0
465	20240405	110000	150650200	20150	20150	20150	20150	1
466	20240405	105900	150630050	20150	20150	20150	20150	0
467	20240405	105800	150630050	20150	20150	20150	20150	0
468	20240405	105700	150630050	20150	20150	20150	20150	0
469	20240405	105600	150630050	20150	20100	20150	20100	702
470	20240405	105500	136519750	20150	20150	20150	20150	0
471	20240405	105400	136519750	20150	20150	20150	20150	0
472	20240405	105300	136519750	20150	20150	20150	20150	0
473	20240405	105200	136519750	20150	20150	20150	20150	0
474	20240405	105100	136519750	20150	20150	20150	20150	0
475	20240405	105000	136519750	20150	20150	20150	20150	0
476	20240405	104900	136519750	20150	20150	20150	20150	0
477	20240405	104800	136519750	20150	20150	20150	20150	0
478	20240405	104700	136519750	20150	20150	20150	20150	1
479	20240405	104600	136499600	20100	20100	20100	20100	0
480	20240405	104500	136499600	20100	20100	20100	20100	20
481	20240405	104400	136097600	20100	20150	20150	20100	1311
482	20240405	104300	109746450	20150	20150	20150	20150	181
483	20240405	104200	106099300	20150	20150	20150	20150	10
484	20240405	104100	105897800	20150	20150	20150	20150	10
485	20240405	104000	105696300	20150	20150	20150	20150	0
486	20240405	103900	105696300	20150	20150	20150	20150	0
487	20240405	103800	105696300	20150	20150	20150	20150	10
488	20240405	103700	105494800	20150	20150	20150	20150	0
489	20240405	103600	105494800	20150	20150	20150	20150	1
490	20240405	103500	105474650	20200	20200	20200	20200	0
491	20240405	103400	105474650	20200	20200	20200	20200	1
492	20240405	103300	105454450	20150	20150	20150	20150	44
493	20240405	103200	104567850	20150	20150	20150	20150	0
494	20240405	103100	104567850	20150	20150	20150	20150	0
495	20240405	103000	104567850	20150	20150	20150	20150	0
496	20240405	102900	104567850	20150	20150	20150	20150	60
497	20240405	102800	103358850	20200	20200	20200	20200	0
498	20240405	102700	103358850	20200	20200	20200	20200	1
499	20240405	102600	103338650	20150	20150	20150	20150	160
500	20240405	102500	100114650	20150	20150	20150	20150	240
501	20240405	102400	95278650	20200	20200	20200	20200	0
502	20240405	102300	95278650	20200	20200	20200	20200	1
503	20240405	102200	95258450	20150	20150	20150	20150	0
504	20240405	102100	95258450	20150	20150	20150	20150	2
505	20240405	102000	95218150	20150	20150	20150	20150	3
506	20240405	101900	95157700	20200	20200	20200	20200	0
507	20240405	101800	95157700	20200	20200	20200	20200	5
508	20240405	101700	95056700	20200	20200	20200	20200	0
509	20240405	101600	95056700	20200	20200	20200	20200	0
510	20240405	101500	95056700	20200	20200	20200	20200	2
511	20240405	101400	95016300	20200	20200	20200	20200	25
512	20240405	101300	94511300	20200	20200	20200	20200	0
513	20240405	101200	94511300	20200	20200	20200	20200	0
514	20240405	101100	94511300	20200	20200	20200	20200	0
515	20240405	101000	94511300	20200	20200	20200	20200	0
516	20240405	100900	94511300	20200	20200	20200	20200	1000
517	20240405	100800	74311300	20250	20250	20250	20250	0
518	20240405	100700	74311300	20250	20250	20250	20250	0
519	20240405	100600	74311300	20250	20250	20250	20250	0
520	20240405	100500	74311300	20250	20250	20250	20250	2
521	20240405	100400	74270800	20150	20250	20250	20150	49
522	20240405	100300	73283350	20150	20150	20150	20150	0
523	20240405	100200	73283350	20150	20150	20150	20150	1
524	20240405	100100	73263200	20200	20200	20200	20200	0
525	20240405	100000	73263200	20200	20200	20200	20200	360
526	20240405	095900	65991200	20150	20150	20150	20150	0
527	20240405	095800	65991200	20150	20150	20150	20150	1
528	20240405	095700	65971050	20200	20200	20200	20200	0
529	20240405	095600	65971050	20200	20200	20200	20200	0
530	20240405	095500	65971050	20200	20200	20200	20200	0
531	20240405	095400	65971050	20200	20200	20200	20200	0
532	20240405	095300	65971050	20200	20200	20200	20200	0
533	20240405	095200	65971050	20200	20200	20200	20200	2
534	20240405	095100	65930650	20150	20150	20150	20150	0
535	20240405	095000	65930650	20150	20150	20150	20150	0
536	20240405	094900	65930650	20150	20150	20150	20150	1
537	20240405	094800	65910500	20150	20150	20150	20150	150
538	20240405	094700	62888000	20150	20150	20150	20150	10
539	20240405	094600	62686500	20200	20200	20200	20200	0
540	20240405	094500	62686500	20200	20200	20200	20200	0
541	20240405	094400	62686500	20200	20200	20200	20200	2
542	20240405	094300	62646100	20200	20200	20200	20200	300
543	20240405	094200	56586100	20100	20150	20150	20100	8
544	20240405	094100	56425200	20100	20100	20100	20100	0
545	20240405	094000	56425200	20100	20100	20100	20100	5
546	20240405	093900	56324700	20200	20200	20200	20200	0
547	20240405	093800	56324700	20200	20200	20200	20200	0
548	20240405	093700	56324700	20200	20200	20200	20200	1
549	20240405	093600	56304500	20200	20200	20200	20200	0
550	20240405	093500	56304500	20200	20200	20200	20200	0
551	20240405	093400	56304500	20200	20200	20200	20200	0
552	20240405	093300	56304500	20200	20200	20200	20200	68
553	20240405	093200	54930900	20200	20200	20200	20200	0
554	20240405	093100	54930900	20200	20200	20200	20200	0
555	20240405	093000	54930900	20200	20200	20200	20200	0
556	20240405	092900	54930900	20200	20200	20200	20200	0
557	20240405	092800	54930900	20200	20200	20200	20200	1
558	20240405	092700	54910700	20150	20150	20150	20150	319
559	20240405	092600	48482850	20150	20150	20150	20150	0
560	20240405	092500	48482850	20150	20150	20150	20150	0
561	20240405	092400	48482850	20150	20150	20150	20150	0
562	20240405	092300	48482850	20150	20150	20150	20150	0
563	20240405	092200	48482850	20150	20150	20150	20150	0
564	20240405	092100	48482850	20150	20050	20150	20050	3
565	20240405	092000	48422600	20150	20100	20150	20050	43
566	20240405	091900	47557850	20100	20100	20100	20100	1
567	20240405	091800	47537750	20050	20050	20050	20050	100
568	20240405	091700	45532750	20100	20100	20100	20100	0
569	20240405	091600	45532750	20100	20100	20100	20100	6
570	20240405	091500	45412150	20000	20050	20100	20000	1504
571	20240405	091400	15316450	20100	20050	20100	20050	511
572	20240405	091300	5070350	20100	20100	20100	20100	7
573	20240405	091200	4929650	20100	20100	20100	20100	2
574	20240405	091100	4889450	20100	20150	20150	20100	42
575	20240405	091000	4045200	20100	20100	20100	20100	11
576	20240405	090900	3824100	20100	20100	20100	20100	0
577	20240405	090800	3824100	20100	20100	20100	20100	9
578	20240405	090700	3643200	20100	20100	20100	20100	0
579	20240405	090600	3643200	20100	20100	20100	20100	5
580	20240405	090500	3542700	20150	20150	20150	20150	0
581	20240405	090400	3542700	20150	20150	20150	20150	0
582	20240405	090300	3542700	20150	20150	20150	20150	0
583	20240405	090200	3542700	20150	20150	20150	20150	0
584	20240405	090100	3542700	20150	20150	20150	20100	93
585	20240405	090000	1672450	20150	20150	20150	20150	83