KissMeData/275630/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	203000	71063340	4415	4415	4415	4415	356
3	20240405	202900	71063340	4415	4415	4415	4415	0
4	20240405	202800	71063340	4415	4415	4415	4415	0
5	20240405	202700	71063340	4415	4415	4415	4415	0
6	20240405	202600	71063340	4415	4415	4415	4415	0
7	20240405	202500	71063340	4415	4415	4415	4415	0
8	20240405	202400	71063340	4415	4415	4415	4415	0
9	20240405	202300	71063340	4415	4415	4415	4415	0
10	20240405	202200	71063340	4415	4415	4415	4415	0
11	20240405	202100	71063340	4415	4415	4415	4415	0
12	20240405	202000	71063340	4415	4415	4415	4415	0
13	20240405	201900	71063340	4415	4415	4415	4415	0
14	20240405	201800	71063340	4415	4415	4415	4415	0
15	20240405	201700	71063340	4415	4415	4415	4415	0
16	20240405	201600	71063340	4415	4415	4415	4415	0
17	20240405	201500	71063340	4415	4415	4415	4415	0
18	20240405	201400	71063340	4415	4415	4415	4415	0
19	20240405	201300	71063340	4415	4415	4415	4415	0
20	20240405	201200	71063340	4415	4415	4415	4415	0
21	20240405	201100	71063340	4415	4415	4415	4415	0
22	20240405	201000	71063340	4415	4415	4415	4415	0
23	20240405	200900	71063340	4415	4415	4415	4415	0
24	20240405	200800	71063340	4415	4415	4415	4415	0
25	20240405	200700	71063340	4415	4415	4415	4415	0
26	20240405	200600	71063340	4415	4415	4415	4415	0
27	20240405	200500	71063340	4415	4415	4415	4415	0
28	20240405	200400	71063340	4415	4415	4415	4415	0
29	20240405	200300	71063340	4415	4415	4415	4415	0
30	20240405	200200	71063340	4415	4415	4415	4415	0
31	20240405	200100	71063340	4415	4415	4415	4415	0
32	20240405	200000	71063340	4415	4415	4415	4415	356
33	20240405	195900	71063340	4415	4415	4415	4415	0
34	20240405	195800	71063340	4415	4415	4415	4415	0
35	20240405	195700	71063340	4415	4415	4415	4415	0
36	20240405	195600	71063340	4415	4415	4415	4415	0
37	20240405	195500	71063340	4415	4415	4415	4415	0
38	20240405	195400	71063340	4415	4415	4415	4415	0
39	20240405	195300	71063340	4415	4415	4415	4415	0
40	20240405	195200	71063340	4415	4415	4415	4415	0
41	20240405	195100	71063340	4415	4415	4415	4415	0
42	20240405	195000	71063340	4415	4415	4415	4415	0
43	20240405	194900	71063340	4415	4415	4415	4415	0
44	20240405	194800	71063340	4415	4415	4415	4415	0
45	20240405	194700	71063340	4415	4415	4415	4415	0
46	20240405	194600	71063340	4415	4415	4415	4415	0
47	20240405	194500	71063340	4415	4415	4415	4415	0
48	20240405	194400	71063340	4415	4415	4415	4415	0
49	20240405	194300	71063340	4415	4415	4415	4415	0
50	20240405	194200	71063340	4415	4415	4415	4415	0
51	20240405	194100	71063340	4415	4415	4415	4415	0
52	20240405	194000	71063340	4415	4415	4415	4415	0
53	20240405	193900	71063340	4415	4415	4415	4415	0
54	20240405	193800	71063340	4415	4415	4415	4415	0
55	20240405	193700	71063340	4415	4415	4415	4415	0
56	20240405	193600	71063340	4415	4415	4415	4415	0
57	20240405	193500	71063340	4415	4415	4415	4415	0
58	20240405	193400	71063340	4415	4415	4415	4415	0
59	20240405	193300	71063340	4415	4415	4415	4415	0
60	20240405	193200	71063340	4415	4415	4415	4415	0
61	20240405	193100	71063340	4415	4415	4415	4415	0
62	20240405	193000	71063340	4415	4415	4415	4415	356
63	20240405	192900	71063340	4415	4415	4415	4415	0
64	20240405	192800	71063340	4415	4415	4415	4415	0
65	20240405	192700	71063340	4415	4415	4415	4415	0
66	20240405	192600	71063340	4415	4415	4415	4415	0
67	20240405	192500	71063340	4415	4415	4415	4415	0
68	20240405	192400	71063340	4415	4415	4415	4415	0
69	20240405	192300	71063340	4415	4415	4415	4415	0
70	20240405	192200	71063340	4415	4415	4415	4415	0
71	20240405	192100	71063340	4415	4415	4415	4415	0
72	20240405	192000	71063340	4415	4415	4415	4415	0
73	20240405	191900	71063340	4415	4415	4415	4415	0
74	20240405	191800	71063340	4415	4415	4415	4415	0
75	20240405	191700	71063340	4415	4415	4415	4415	0
76	20240405	191600	71063340	4415	4415	4415	4415	0
77	20240405	191500	71063340	4415	4415	4415	4415	0
78	20240405	191400	71063340	4415	4415	4415	4415	0
79	20240405	191300	71063340	4415	4415	4415	4415	0
80	20240405	191200	71063340	4415	4415	4415	4415	0
81	20240405	191100	71063340	4415	4415	4415	4415	0
82	20240405	191000	71063340	4415	4415	4415	4415	0
83	20240405	190900	71063340	4415	4415	4415	4415	0
84	20240405	190800	71063340	4415	4415	4415	4415	0
85	20240405	190700	71063340	4415	4415	4415	4415	0
86	20240405	190600	71063340	4415	4415	4415	4415	0
87	20240405	190500	71063340	4415	4415	4415	4415	0
88	20240405	190400	71063340	4415	4415	4415	4415	0
89	20240405	190300	71063340	4415	4415	4415	4415	0
90	20240405	190200	71063340	4415	4415	4415	4415	0
91	20240405	190100	71063340	4415	4415	4415	4415	0
92	20240405	190000	71063340	4415	4415	4415	4415	356
93	20240405	185900	71063340	4415	4415	4415	4415	0
94	20240405	185800	71063340	4415	4415	4415	4415	0
95	20240405	185700	71063340	4415	4415	4415	4415	0
96	20240405	185600	71063340	4415	4415	4415	4415	0
97	20240405	185500	71063340	4415	4415	4415	4415	0
98	20240405	185400	71063340	4415	4415	4415	4415	0
99	20240405	185300	71063340	4415	4415	4415	4415	0
100	20240405	185200	71063340	4415	4415	4415	4415	0
101	20240405	185100	71063340	4415	4415	4415	4415	0
102	20240405	185000	71063340	4415	4415	4415	4415	0
103	20240405	184900	71063340	4415	4415	4415	4415	0
104	20240405	184800	71063340	4415	4415	4415	4415	0
105	20240405	184700	71063340	4415	4415	4415	4415	0
106	20240405	184600	71063340	4415	4415	4415	4415	0
107	20240405	184500	71063340	4415	4415	4415	4415	0
108	20240405	184400	71063340	4415	4415	4415	4415	0
109	20240405	184300	71063340	4415	4415	4415	4415	0
110	20240405	184200	71063340	4415	4415	4415	4415	0
111	20240405	184100	71063340	4415	4415	4415	4415	0
112	20240405	184000	71063340	4415	4415	4415	4415	0
113	20240405	183900	71063340	4415	4415	4415	4415	0
114	20240405	183800	71063340	4415	4415	4415	4415	0
115	20240405	183700	71063340	4415	4415	4415	4415	0
116	20240405	183600	71063340	4415	4415	4415	4415	0
117	20240405	183500	71063340	4415	4415	4415	4415	0
118	20240405	183400	71063340	4415	4415	4415	4415	0
119	20240405	183300	71063340	4415	4415	4415	4415	0
120	20240405	183200	71063340	4415	4415	4415	4415	0
121	20240405	183100	71063340	4415	4415	4415	4415	0
122	20240405	183000	71063340	4415	4415	4415	4415	356
123	20240405	182900	71063340	4415	4415	4415	4415	0
124	20240405	182800	71063340	4415	4415	4415	4415	0
125	20240405	182700	71063340	4415	4415	4415	4415	0
126	20240405	182600	71063340	4415	4415	4415	4415	0
127	20240405	182500	71063340	4415	4415	4415	4415	0
128	20240405	182400	71063340	4415	4415	4415	4415	0
129	20240405	182300	71063340	4415	4415	4415	4415	0
130	20240405	182200	71063340	4415	4415	4415	4415	0
131	20240405	182100	71063340	4415	4415	4415	4415	0
132	20240405	182000	71063340	4415	4415	4415	4415	0
133	20240405	181900	71063340	4415	4415	4415	4415	0
134	20240405	181800	71063340	4415	4415	4415	4415	0
135	20240405	181700	71063340	4415	4415	4415	4415	0
136	20240405	181600	71063340	4415	4415	4415	4415	0
137	20240405	181500	71063340	4415	4415	4415	4415	0
138	20240405	181400	71063340	4415	4415	4415	4415	0
139	20240405	181300	71063340	4415	4415	4415	4415	0
140	20240405	181200	71063340	4415	4415	4415	4415	0
141	20240405	181100	71063340	4415	4415	4415	4415	0
142	20240405	181000	71063340	4415	4415	4415	4415	0
143	20240405	180900	71063340	4415	4415	4415	4415	0
144	20240405	180800	71063340	4415	4415	4415	4415	0
145	20240405	180700	71063340	4415	4415	4415	4415	0
146	20240405	180600	71063340	4415	4415	4415	4415	0
147	20240405	180500	71063340	4415	4415	4415	4415	0
148	20240405	180400	71063340	4415	4415	4415	4415	0
149	20240405	180300	71063340	4415	4415	4415	4415	0
150	20240405	180200	71063340	4415	4415	4415	4415	0
151	20240405	180100	71063340	4415	4415	4415	4415	0
152	20240405	180000	71063340	4415	4415	4415	4415	356
153	20240405	175900	71063340	4415	4415	4415	4415	0
154	20240405	175800	71063340	4415	4415	4415	4415	0
155	20240405	175700	71063340	4415	4415	4415	4415	0
156	20240405	175600	71063340	4415	4415	4415	4415	0
157	20240405	175500	71063340	4415	4415	4415	4415	0
158	20240405	175400	71063340	4415	4415	4415	4415	0
159	20240405	175300	71063340	4415	4415	4415	4415	0
160	20240405	175200	71063340	4415	4415	4415	4415	0
161	20240405	175100	71063340	4415	4415	4415	4415	0
162	20240405	175000	71063340	4415	4415	4415	4415	0
163	20240405	174900	71063340	4415	4415	4415	4415	0
164	20240405	174800	71063340	4415	4415	4415	4415	0
165	20240405	174700	71063340	4415	4415	4415	4415	0
166	20240405	174600	71063340	4415	4415	4415	4415	0
167	20240405	174500	71063340	4415	4415	4415	4415	0
168	20240405	174400	71063340	4415	4415	4415	4415	0
169	20240405	174300	71063340	4415	4415	4415	4415	0
170	20240405	174200	71063340	4415	4415	4415	4415	0
171	20240405	174100	71063340	4415	4415	4415	4415	0
172	20240405	174000	71063340	4415	4415	4415	4415	0
173	20240405	173900	71063340	4415	4415	4415	4415	0
174	20240405	173800	71063340	4415	4415	4415	4415	0
175	20240405	173700	71063340	4415	4415	4415	4415	0
176	20240405	173600	71063340	4415	4415	4415	4415	0
177	20240405	173500	71063340	4415	4415	4415	4415	0
178	20240405	173400	71063340	4415	4415	4415	4415	0
179	20240405	173300	71063340	4415	4415	4415	4415	0
180	20240405	173200	71063340	4415	4415	4415	4415	0
181	20240405	173100	71063340	4415	4415	4415	4415	0
182	20240405	173000	71063340	4415	4415	4415	4415	356
183	20240405	172900	71063340	4415	4415	4415	4415	0
184	20240405	172800	71063340	4415	4415	4415	4415	0
185	20240405	172700	71063340	4415	4415	4415	4415	0
186	20240405	172600	71063340	4415	4415	4415	4415	0
187	20240405	172500	71063340	4415	4415	4415	4415	0
188	20240405	172400	71063340	4415	4415	4415	4415	0
189	20240405	172300	71063340	4415	4415	4415	4415	0
190	20240405	172200	71063340	4415	4415	4415	4415	0
191	20240405	172100	71063340	4415	4415	4415	4415	0
192	20240405	172000	71063340	4415	4415	4415	4415	0
193	20240405	171900	71063340	4415	4415	4415	4415	0
194	20240405	171800	71063340	4415	4415	4415	4415	0
195	20240405	171700	71063340	4415	4415	4415	4415	0
196	20240405	171600	71063340	4415	4415	4415	4415	0
197	20240405	171500	71063340	4415	4415	4415	4415	0
198	20240405	171400	71063340	4415	4415	4415	4415	0
199	20240405	171300	71063340	4415	4415	4415	4415	0
200	20240405	171200	71063340	4415	4415	4415	4415	0
201	20240405	171100	71063340	4415	4415	4415	4415	0
202	20240405	171000	71063340	4415	4415	4415	4415	0
203	20240405	170900	71063340	4415	4415	4415	4415	0
204	20240405	170800	71063340	4415	4415	4415	4415	0
205	20240405	170700	71063340	4415	4415	4415	4415	0
206	20240405	170600	71063340	4415	4415	4415	4415	0
207	20240405	170500	71063340	4415	4415	4415	4415	0
208	20240405	170400	71063340	4415	4415	4415	4415	0
209	20240405	170300	71063340	4415	4415	4415	4415	0
210	20240405	170200	71063340	4415	4415	4415	4415	0
211	20240405	170100	71063340	4415	4415	4415	4415	0
212	20240405	170000	71063340	4415	4415	4415	4415	356
213	20240405	165900	71063340	4415	4415	4415	4415	0
214	20240405	165800	71063340	4415	4415	4415	4415	0
215	20240405	165700	71063340	4415	4415	4415	4415	0
216	20240405	165600	71063340	4415	4415	4415	4415	0
217	20240405	165500	71063340	4415	4415	4415	4415	0
218	20240405	165400	71063340	4415	4415	4415	4415	0
219	20240405	165300	71063340	4415	4415	4415	4415	0
220	20240405	165200	71063340	4415	4415	4415	4415	0
221	20240405	165100	71063340	4415	4415	4415	4415	0
222	20240405	165000	71063340	4415	4415	4415	4415	0
223	20240405	164900	71063340	4415	4415	4415	4415	0
224	20240405	164800	71063340	4415	4415	4415	4415	0
225	20240405	164700	71063340	4415	4415	4415	4415	0
226	20240405	164600	71063340	4415	4415	4415	4415	0
227	20240405	164500	71063340	4415	4415	4415	4415	0
228	20240405	164400	71063340	4415	4415	4415	4415	0
229	20240405	164300	71063340	4415	4415	4415	4415	0
230	20240405	164200	71063340	4415	4415	4415	4415	0
231	20240405	164100	71063340	4415	4415	4415	4415	0
232	20240405	164000	71063340	4415	4415	4415	4415	0
233	20240405	163900	71063340	4415	4415	4415	4415	0
234	20240405	163800	71063340	4415	4415	4415	4415	0
235	20240405	163700	71063340	4415	4415	4415	4415	0
236	20240405	163600	71063340	4415	4415	4415	4415	0
237	20240405	163500	71063340	4415	4415	4415	4415	0
238	20240405	163400	71063340	4415	4415	4415	4415	0
239	20240405	163300	71063340	4415	4415	4415	4415	0
240	20240405	163200	71063340	4415	4415	4415	4415	0
241	20240405	163100	71063340	4415	4415	4415	4415	0
242	20240405	163000	71063340	4415	4415	4415	4415	356
243	20240405	162900	71063340	4415	4415	4415	4415	0
244	20240405	162800	71063340	4415	4415	4415	4415	0
245	20240405	162700	71063340	4415	4415	4415	4415	0
246	20240405	162600	71063340	4415	4415	4415	4415	0
247	20240405	162500	71063340	4415	4415	4415	4415	0
248	20240405	162400	71063340	4415	4415	4415	4415	0
249	20240405	162300	71063340	4415	4415	4415	4415	0
250	20240405	162200	71063340	4415	4415	4415	4415	0
251	20240405	162100	71063340	4415	4415	4415	4415	0
252	20240405	162000	71063340	4415	4415	4415	4415	0
253	20240405	161900	71063340	4415	4415	4415	4415	0
254	20240405	161800	71063340	4415	4415	4415	4415	0
255	20240405	161700	71063340	4415	4415	4415	4415	0
256	20240405	161600	71063340	4415	4415	4415	4415	0
257	20240405	161500	71063340	4415	4415	4415	4415	0
258	20240405	161400	71063340	4415	4415	4415	4415	0
259	20240405	161300	71063340	4415	4415	4415	4415	0
260	20240405	161200	71063340	4415	4415	4415	4415	0
261	20240405	161100	71063340	4415	4415	4415	4415	0
262	20240405	161000	71063340	4415	4415	4415	4415	0
263	20240405	160900	71063340	4415	4415	4415	4415	0
264	20240405	160800	71063340	4415	4415	4415	4415	0
265	20240405	160700	71063340	4415	4415	4415	4415	0
266	20240405	160600	71063340	4415	4415	4415	4415	0
267	20240405	160500	71063340	4415	4415	4415	4415	0
268	20240405	160400	71063340	4415	4415	4415	4415	0
269	20240405	160300	71063340	4415	4415	4415	4415	0
270	20240405	160200	71063340	4415	4415	4415	4415	0
271	20240405	160100	71063340	4415	4415	4415	4415	0
272	20240405	160000	71063340	4415	4415	4415	4415	356
273	20240405	155900	71063340	4415	4415	4415	4415	0
274	20240405	155800	71063340	4415	4415	4415	4415	0
275	20240405	155700	71063340	4415	4415	4415	4415	0
276	20240405	155600	71063340	4415	4415	4415	4415	0
277	20240405	155500	71063340	4415	4415	4415	4415	0
278	20240405	155400	71063340	4415	4415	4415	4415	0
279	20240405	155300	71063340	4415	4415	4415	4415	0
280	20240405	155200	71063340	4415	4415	4415	4415	0
281	20240405	155100	71063340	4415	4415	4415	4415	0
282	20240405	155000	71063340	4415	4415	4415	4415	0
283	20240405	154900	71063340	4415	4415	4415	4415	0
284	20240405	154800	71063340	4415	4415	4415	4415	0
285	20240405	154700	71063340	4415	4415	4415	4415	0
286	20240405	154600	71063340	4415	4415	4415	4415	0
287	20240405	154500	71063340	4415	4415	4415	4415	0
288	20240405	154400	71063340	4415	4415	4415	4415	0
289	20240405	154300	71063340	4415	4415	4415	4415	0
290	20240405	154200	71063340	4415	4415	4415	4415	0
291	20240405	154100	71063340	4415	4415	4415	4415	0
292	20240405	154000	71063340	4415	4415	4415	4415	0
293	20240405	153900	71063340	4415	4415	4415	4415	0
294	20240405	153800	71063340	4415	4415	4415	4415	0
295	20240405	153700	71063340	4415	4415	4415	4415	0
296	20240405	153600	71063340	4415	4415	4415	4415	0
297	20240405	153500	71063340	4415	4415	4415	4415	0
298	20240405	153400	71063340	4415	4415	4415	4415	0
299	20240405	153300	71063340	4415	4415	4415	4415	0
300	20240405	153200	71063340	4415	4415	4415	4415	0
301	20240405	153100	71063340	4415	4415	4415	4415	0
302	20240405	153000	71063340	4415	4415	4415	4415	712
303	20240405	152900	69491600	4400	4400	4400	4400	0
304	20240405	152800	69491600	4400	4400	4400	4400	0
305	20240405	152700	69491600	4400	4400	4400	4400	0
306	20240405	152600	69491600	4400	4400	4400	4400	0
307	20240405	152500	69491600	4400	4400	4400	4400	0
308	20240405	152400	69491600	4400	4400	4400	4400	0
309	20240405	152300	69491600	4400	4400	4400	4400	0
310	20240405	152200	69491600	4400	4400	4400	4400	0
311	20240405	152100	69491600	4400	4400	4400	4400	0
312	20240405	152000	69491600	4400	4400	4400	4400	0
313	20240405	151900	69491600	4400	4400	4400	4400	10
314	20240405	151800	69447600	4415	4405	4415	4405	27
315	20240405	151700	69328585	4410	4410	4410	4410	1
316	20240405	151600	69324175	4400	4405	4405	4400	60
317	20240405	151500	69060165	4415	4420	4420	4415	2
318	20240405	151400	69051330	4405	4415	4415	4405	31
319	20240405	151300	68914600	4420	4420	4420	4420	1
320	20240405	151200	68910180	4435	4435	4435	4435	2
321	20240405	151100	68901310	4430	4430	4430	4430	0
322	20240405	151000	68901310	4430	4430	4430	4430	0
323	20240405	150900	68901310	4430	4440	4440	4430	2
324	20240405	150800	68892440	4440	4440	4440	4440	0
325	20240405	150700	68892440	4440	4440	4440	4440	51
326	20240405	150600	68666000	4440	4440	4440	4440	1
327	20240405	150500	68661560	4440	4440	4440	4420	6
328	20240405	150400	68635000	4440	4440	4440	4440	0
329	20240405	150300	68635000	4440	4425	4440	4420	11
330	20240405	150200	68586330	4440	4440	4440	4440	0
331	20240405	150100	68586330	4440	4440	4440	4440	2
332	20240405	150000	68577450	4425	4425	4425	4425	10
333	20240405	145900	68533200	4440	4430	4440	4430	13
334	20240405	145800	68475600	4415	4455	4455	4415	2
335	20240405	145700	68466730	4455	4455	4455	4455	2
336	20240405	145600	68457820	4455	4455	4455	4455	0
337	20240405	145500	68457820	4455	4455	4455	4455	2
338	20240405	145400	68448910	4455	4455	4455	4455	0
339	20240405	145300	68448910	4455	4395	4455	4395	220
340	20240405	145200	67477620	4415	4395	4415	4395	4
341	20240405	145100	67460020	4415	4400	4415	4400	171
342	20240405	145000	66707605	4400	4390	4400	4390	49
343	20240405	144900	66492165	4390	4390	4390	4390	3
344	20240405	144800	66478995	4390	4390	4390	4390	0
345	20240405	144700	66478995	4390	4390	4390	4390	1
346	20240405	144600	66474605	4395	4395	4395	4395	1
347	20240405	144500	66470210	4385	4395	4395	4385	26
348	20240405	144400	66356190	4395	4395	4395	4395	1
349	20240405	144300	66351795	4395	4395	4395	4395	1
350	20240405	144200	66347400	4390	4395	4395	4390	23
351	20240405	144100	66246425	4395	4395	4395	4390	7
352	20240405	144000	66215685	4395	4395	4395	4395	35
353	20240405	143900	66061860	4395	4395	4395	4395	1
354	20240405	143800	66057465	4395	4395	4395	4395	1
355	20240405	143700	66053070	4395	4395	4395	4395	1
356	20240405	143600	66048675	4390	4390	4390	4390	5
357	20240405	143500	66026725	4395	4395	4395	4395	2
358	20240405	143400	66017935	4385	4385	4385	4385	35
359	20240405	143300	65864460	4385	4385	4385	4385	1
360	20240405	143200	65860075	4385	4385	4385	4385	1
361	20240405	143100	65855690	4385	4380	4385	4380	139
362	20240405	143000	65246200	4385	4385	4385	4385	0
363	20240405	142900	65246200	4385	4385	4385	4385	29
364	20240405	142800	65119035	4385	4380	4385	4380	4
365	20240405	142700	65101510	4380	4380	4380	4380	2
366	20240405	142600	65092750	4385	4385	4385	4385	1
367	20240405	142500	65088365	4385	4375	4385	4375	394
368	20240405	142400	63364265	4375	4370	4375	4370	162
369	20240405	142300	62655595	4370	4370	4370	4370	1
370	20240405	142200	62651225	4365	4365	4365	4365	0
371	20240405	142100	62651225	4365	4370	4370	4365	7
372	20240405	142000	62620660	4365	4365	4365	4365	3
373	20240405	141900	62607565	4365	4365	4365	4365	1
374	20240405	141800	62603200	4365	4370	4370	4365	2
375	20240405	141700	62594465	4370	4370	4370	4370	1
376	20240405	141600	62590095	4375	4375	4375	4375	0
377	20240405	141500	62590095	4375	4375	4375	4375	24
378	20240405	141400	62485095	4375	4375	4375	4375	0
379	20240405	141300	62485095	4375	4375	4375	4375	1
380	20240405	141200	62480720	4375	4375	4375	4375	1
381	20240405	141100	62476345	4375	4375	4375	4375	2
382	20240405	141000	62467595	4375	4360	4375	4360	266
383	20240405	140900	61307760	4360	4355	4360	4355	128
384	20240405	140800	60750000	4355	4355	4355	4355	1
385	20240405	140700	60745645	4355	4355	4355	4355	1
386	20240405	140600	60741290	4355	4355	4355	4355	987
387	20240405	140500	56442905	4355	4355	4355	4355	0
388	20240405	140400	56442905	4355	4355	4355	4355	2
389	20240405	140300	56434195	4355	4355	4355	4355	1
390	20240405	140200	56429840	4355	4355	4355	4355	1
391	20240405	140100	56425485	4355	4355	4355	4355	1
392	20240405	140000	56421130	4355	4360	4360	4355	36
393	20240405	135900	56264175	4360	4360	4360	4360	0
394	20240405	135800	56264175	4360	4360	4360	4360	2
395	20240405	135700	56255455	4360	4360	4360	4360	0
396	20240405	135600	56255455	4360	4360	4360	4360	1
397	20240405	135500	56251095	4360	4360	4360	4360	2
398	20240405	135400	56242375	4360	4360	4360	4360	1
399	20240405	135300	56238015	4360	4360	4360	4360	1
400	20240405	135200	56233655	4360	4355	4360	4355	11
401	20240405	135100	56185745	4355	4355	4355	4355	328
402	20240405	135000	54757305	4360	4360	4360	4360	2
403	20240405	134900	54748585	4360	4360	4360	4360	0
404	20240405	134800	54748585	4360	4360	4360	4360	1
405	20240405	134700	54744225	4360	4360	4360	4360	2
406	20240405	134600	54735505	4360	4360	4360	4360	1
407	20240405	134500	54731145	4360	4360	4360	4360	0
408	20240405	134400	54731145	4360	4360	4360	4360	2
409	20240405	134300	54722425	4360	4360	4360	4360	0
410	20240405	134200	54722425	4360	4360	4360	4360	1
411	20240405	134100	54718065	4360	4355	4360	4355	6
412	20240405	134000	54691930	4360	4360	4360	4360	59
413	20240405	133900	54434690	4360	4360	4360	4360	0
414	20240405	133800	54434690	4360	4360	4360	4360	2
415	20240405	133700	54425970	4360	4360	4360	4360	352
416	20240405	133600	52891250	4360	4360	4360	4355	7
417	20240405	133500	52860755	4360	4360	4360	4360	0
418	20240405	133400	52860755	4360	4360	4360	4360	1
419	20240405	133300	52856395	4360	4360	4360	4360	1
420	20240405	133200	52852035	4360	4360	4360	4360	2
421	20240405	133100	52843315	4355	4355	4355	4355	5
422	20240405	133000	52821540	4360	4360	4360	4360	2
423	20240405	132900	52812820	4360	4360	4360	4360	0
424	20240405	132800	52812820	4360	4360	4360	4360	1
425	20240405	132700	52808460	4360	4360	4360	4360	1
426	20240405	132600	52804100	4360	4355	4360	4355	6
427	20240405	132500	52777965	4360	4360	4360	4360	0
428	20240405	132400	52777965	4360	4360	4360	4360	163
429	20240405	132300	52067285	4360	4360	4360	4360	0
430	20240405	132200	52067285	4360	4360	4360	4360	1
431	20240405	132100	52062925	4360	4365	4365	4360	85
432	20240405	132000	51692320	4365	4365	4365	4365	36
433	20240405	131900	51535180	4365	4365	4365	4365	1
434	20240405	131800	51530815	4360	4365	4365	4360	18
435	20240405	131700	51452330	4365	4365	4365	4365	0
436	20240405	131600	51452330	4365	4365	4365	4365	3
437	20240405	131500	51439235	4365	4365	4365	4365	96
438	20240405	131400	51020195	4365	4365	4365	4365	97
439	20240405	131300	50596790	4365	4365	4365	4365	23
440	20240405	131200	50496395	4365	4365	4365	4365	1
441	20240405	131100	50492030	4365	4365	4365	4365	0
442	20240405	131000	50492030	4365	4365	4365	4365	2
443	20240405	130900	50483300	4365	4365	4365	4365	1
444	20240405	130800	50478935	4365	4365	4365	4365	0
445	20240405	130700	50478935	4365	4365	4365	4365	2
446	20240405	130600	50470205	4365	4365	4365	4365	22
447	20240405	130500	50374175	4365	4365	4365	4365	338
448	20240405	130400	48898805	4365	4365	4365	4360	487
449	20240405	130300	46773080	4365	4365	4365	4365	1
450	20240405	130200	46768715	4365	4365	4365	4365	1
451	20240405	130100	46764350	4365	4365	4365	4360	8
452	20240405	130000	46729460	4365	4365	4365	4365	35
453	20240405	125900	46576685	4365	4365	4365	4365	2
454	20240405	125800	46567955	4365	4365	4365	4365	0
455	20240405	125700	46567955	4365	4365	4365	4365	1
456	20240405	125600	46563590	4360	4365	4365	4360	6
457	20240405	125500	46537425	4365	4360	4365	4360	50
458	20240405	125400	46319420	4360	4360	4360	4360	0
459	20240405	125300	46319420	4360	4355	4360	4355	5
460	20240405	125200	46297640	4355	4355	4355	4355	0
461	20240405	125100	46297640	4355	4355	4355	4355	1
462	20240405	125000	46293285	4355	4360	4360	4355	51
463	20240405	124900	46071175	4360	4360	4360	4360	1
464	20240405	124800	46066815	4355	4355	4355	4355	0
465	20240405	124700	46066815	4355	4355	4355	4355	5
466	20240405	124600	46045040	4360	4360	4360	4360	0
467	20240405	124500	46045040	4360	4360	4360	4360	3
468	20240405	124400	46031960	4360	4360	4360	4360	0
469	20240405	124300	46031960	4360	4360	4360	4360	1
470	20240405	124200	46027600	4345	4340	4345	4340	7
471	20240405	124100	45997210	4345	4345	4345	4345	1
472	20240405	124000	45992865	4340	4340	4340	4340	35
473	20240405	123900	45840965	4345	4345	4345	4345	2
474	20240405	123800	45832275	4350	4350	4350	4350	1
475	20240405	123700	45827925	4350	4350	4350	4350	1
476	20240405	123600	45823575	4355	4355	4355	4355	1
477	20240405	123500	45819220	4350	4365	4365	4350	3884
478	20240405	123400	28923805	4350	4350	4350	4350	0
479	20240405	123300	28923805	4350	4365	4365	4350	301
480	20240405	123200	27614165	4360	4360	4360	4360	10
481	20240405	123100	27570565	4365	4365	4365	4365	1
482	20240405	123000	27566200	4365	4365	4365	4365	2
483	20240405	122900	27557470	4365	4365	4365	4365	1
484	20240405	122800	27553105	4365	4365	4365	4365	1
485	20240405	122700	27548740	4365	4365	4365	4365	1
486	20240405	122600	27544375	4365	4365	4365	4365	0
487	20240405	122500	27544375	4365	4365	4365	4365	2
488	20240405	122400	27535645	4365	4365	4365	4365	0
489	20240405	122300	27535645	4365	4365	4365	4365	1
490	20240405	122200	27531280	4365	4360	4365	4360	2
491	20240405	122100	27522555	4355	4360	4360	4355	6
492	20240405	122000	27496420	4355	4355	4355	4355	2
493	20240405	121900	27487710	4355	4355	4355	4355	2
494	20240405	121800	27479000	4355	4355	4355	4355	0
495	20240405	121700	27479000	4355	4355	4355	4355	1
496	20240405	121600	27474645	4355	4355	4355	4355	1
497	20240405	121500	27470290	4360	4360	4360	4360	1
498	20240405	121400	27465930	4360	4360	4360	4360	1
499	20240405	121300	27461570	4360	4360	4360	4360	2
500	20240405	121200	27452850	4360	4360	4360	4360	0
501	20240405	121100	27452850	4360	4360	4360	4360	2
502	20240405	121000	27444130	4360	4360	4360	4360	0
503	20240405	120900	27444130	4360	4360	4360	4360	1
504	20240405	120800	27439770	4360	4360	4360	4360	1
505	20240405	120700	27435410	4360	4360	4360	4360	1
506	20240405	120600	27431050	4360	4360	4360	4360	1
507	20240405	120500	27426690	4365	4365	4365	4365	1
508	20240405	120400	27422325	4365	4365	4365	4365	1
509	20240405	120300	27417960	4370	4370	4370	4370	0
510	20240405	120200	27417960	4370	4370	4370	4370	2
511	20240405	120100	27409220	4350	4365	4365	4350	993
512	20240405	120000	23089395	4370	4365	4370	4365	19
513	20240405	115900	23006455	4365	4365	4365	4365	2
514	20240405	115800	22997725	4365	4365	4365	4365	1
515	20240405	115700	22993360	4365	4365	4365	4365	22
516	20240405	115600	22897330	4365	4370	4370	4365	2
517	20240405	115500	22888595	4375	4375	4375	4375	0
518	20240405	115400	22888595	4375	4375	4375	4375	1
519	20240405	115300	22884220	4355	4375	4375	4355	14
520	20240405	115200	22823230	4375	4375	4375	4375	1
521	20240405	115100	22818855	4375	4375	4375	4375	2
522	20240405	115000	22810105	4375	4375	4375	4375	1
523	20240405	114900	22805730	4375	4375	4375	4375	0
524	20240405	114800	22805730	4375	4375	4375	4375	2
525	20240405	114700	22796980	4375	4375	4375	4375	0
526	20240405	114600	22796980	4375	4375	4375	4375	1
527	20240405	114500	22792605	4375	4375	4375	4375	1
528	20240405	114400	22788230	4375	4375	4375	4375	23
529	20240405	114300	22687605	4375	4375	4375	4375	1
530	20240405	114200	22683230	4375	4375	4375	4375	2
531	20240405	114100	22674480	4370	4370	4370	4370	5
532	20240405	114000	22652630	4375	4375	4375	4375	36
533	20240405	113900	22495130	4375	4375	4375	4375	1
534	20240405	113800	22490755	4375	4375	4375	4375	1
535	20240405	113700	22486380	4370	4370	4370	4370	17
536	20240405	113600	22412090	4375	4375	4375	4370	8
537	20240405	113500	22377115	4375	4375	4375	4375	0
538	20240405	113400	22377115	4375	4375	4375	4375	2
539	20240405	113300	22368365	4370	4370	4370	4370	0
540	20240405	113200	22368365	4370	4375	4375	4370	92
541	20240405	113100	21966320	4370	4375	4375	4370	6
542	20240405	113000	21940095	4375	4375	4375	4375	1
543	20240405	112900	21935720	4370	4370	4370	4370	5
544	20240405	112800	21913870	4375	4375	4375	4375	60
545	20240405	112700	21651370	4375	4375	4375	4375	0
546	20240405	112600	21651370	4375	4375	4375	4375	1
547	20240405	112500	21646995	4375	4375	4375	4375	1
548	20240405	112400	21642620	4375	4375	4375	4375	1
549	20240405	112300	21638245	4375	4375	4375	4375	22
550	20240405	112200	21541995	4375	4375	4375	4375	2
551	20240405	112100	21533245	4370	4370	4370	4370	5
552	20240405	112000	21511395	4375	4375	4375	4375	38
553	20240405	111900	21345145	4375	4375	4375	4375	1
554	20240405	111800	21340770	4375	4375	4375	4375	1
555	20240405	111700	21336395	4375	4375	4375	4375	4
556	20240405	111600	21318895	4375	4370	4375	4370	7
557	20240405	111500	21288300	4370	4370	4370	4370	0
558	20240405	111400	21288300	4370	4375	4375	4370	8
559	20240405	111300	21253330	4375	4375	4375	4375	0
560	20240405	111200	21253330	4375	4375	4375	4375	2
561	20240405	111100	21244580	4375	4375	4375	4375	33
562	20240405	111000	21100205	4375	4375	4375	4375	26
563	20240405	110900	20986455	4370	4370	4370	4370	0
564	20240405	110800	20986455	4370	4375	4375	4370	18
565	20240405	110700	20907785	4375	4375	4375	4375	0
566	20240405	110600	20907785	4375	4375	4375	4375	0
567	20240405	110500	20907785	4375	4375	4375	4375	3
568	20240405	110400	20894660	4370	4370	4370	4370	30
569	20240405	110300	20763560	4375	4375	4375	4375	16
570	20240405	110200	20693560	4375	4375	4375	4375	1
571	20240405	110100	20689185	4375	4375	4375	4375	1
572	20240405	110000	20684810	4375	4375	4375	4375	37
573	20240405	105900	20522935	4375	4375	4375	4375	1
574	20240405	105800	20518560	4375	4375	4375	4375	0
575	20240405	105700	20518560	4375	4375	4375	4375	3
576	20240405	105600	20505435	4370	4370	4370	4370	5
577	20240405	105500	20483585	4375	4375	4375	4375	1
578	20240405	105400	20479210	4375	4375	4375	4375	1
579	20240405	105300	20474835	4375	4375	4375	4375	1
580	20240405	105200	20470460	4375	4375	4375	4375	0
581	20240405	105100	20470460	4375	4375	4375	4370	7
582	20240405	105000	20439860	4370	4370	4370	4370	10
583	20240405	104900	20396160	4375	4375	4375	4375	25
584	20240405	104800	20286785	4375	4375	4375	4375	1
585	20240405	104700	20282410	4375	4375	4375	4375	1
586	20240405	104600	20278035	4375	4375	4375	4375	0
587	20240405	104500	20278035	4375	4375	4375	4375	2
588	20240405	104400	20269285	4375	4375	4375	4375	28
589	20240405	104300	20146785	4375	4375	4375	4375	2
590	20240405	104200	20138035	4375	4375	4375	4375	1
591	20240405	104100	20133660	4375	4375	4375	4375	2
592	20240405	104000	20124910	4375	4375	4375	4375	37
593	20240405	103900	19963035	4375	4375	4375	4375	1
594	20240405	103800	19958660	4375	4375	4375	4375	0
595	20240405	103700	19958660	4375	4375	4375	4375	43
596	20240405	103600	19770535	4370	4370	4370	4370	5
597	20240405	103500	19748685	4375	4375	4375	4375	1
598	20240405	103400	19744310	4375	4375	4375	4375	2
599	20240405	103300	19735560	4375	4375	4375	4375	1
600	20240405	103200	19731185	4370	4370	4370	4370	0
601	20240405	103100	19731185	4370	4375	4375	4370	7
602	20240405	103000	19700585	4375	4375	4375	4375	0
603	20240405	102900	19700585	4375	4375	4375	4375	1
604	20240405	102800	19696210	4375	4375	4375	4375	1
605	20240405	102700	19691835	4375	4375	4375	4375	1
606	20240405	102600	19687460	4380	4380	4380	4380	2
607	20240405	102500	19678700	4380	4380	4380	4380	1
608	20240405	102400	19674320	4370	4370	4370	4370	9
609	20240405	102300	19634990	4380	4385	4385	4380	6
610	20240405	102200	19608700	4385	4385	4385	4385	0
611	20240405	102100	19608700	4385	4385	4385	4385	1
612	20240405	102000	19604315	4385	4380	4385	4380	33
613	20240405	101900	19459770	4380	4380	4380	4380	1
614	20240405	101800	19455390	4380	4380	4380	4380	1
615	20240405	101700	19451010	4380	4380	4380	4380	2
616	20240405	101600	19442250	4380	4380	4380	4380	0
617	20240405	101500	19442250	4380	4375	4380	4375	24
618	20240405	101400	19337245	4375	4375	4375	4375	1
619	20240405	101300	19332870	4370	4375	4375	4370	7
620	20240405	101200	19302275	4375	4375	4375	4375	0
621	20240405	101100	19302275	4375	4375	4375	4375	2
622	20240405	101000	19293525	4375	4375	4375	4375	1
623	20240405	100900	19289150	4375	4375	4375	4375	2
624	20240405	100800	19280400	4370	4370	4370	4370	0
625	20240405	100700	19280400	4370	4375	4375	4370	7
626	20240405	100600	19249805	4375	4375	4375	4375	1
627	20240405	100500	19245430	4375	4375	4375	4375	0
628	20240405	100400	19245430	4375	4375	4375	4375	8
629	20240405	100300	19210430	4375	4380	4380	4375	8
630	20240405	100200	19175420	4380	4380	4380	4380	1
631	20240405	100100	19171040	4385	4385	4385	4385	0
632	20240405	100000	19171040	4385	4385	4385	4385	38
633	20240405	095900	19004410	4385	4385	4385	4385	0
634	20240405	095800	19004410	4385	4375	4385	4375	3
635	20240405	095700	18991265	4385	4385	4385	4385	1
636	20240405	095600	18986880	4385	4385	4385	4385	1
637	20240405	095500	18982495	4385	4385	4385	4385	1
638	20240405	095400	18978110	4385	4385	4385	4385	2
639	20240405	095300	18969340	4385	4385	4385	4385	0
640	20240405	095200	18969340	4385	4385	4385	4385	2
641	20240405	095100	18960570	4385	4385	4385	4385	0
642	20240405	095000	18960570	4385	4385	4385	4385	1
643	20240405	094900	18956185	4375	4385	4385	4375	20
644	20240405	094800	18868675	4375	4385	4385	4375	3
645	20240405	094700	18855530	4385	4385	4385	4385	1
646	20240405	094600	18851145	4385	4385	4385	4385	2
647	20240405	094500	18842375	4380	4380	4380	4380	39
648	20240405	094400	18671555	4385	4385	4385	4385	1
649	20240405	094300	18667170	4385	4385	4385	4385	1
650	20240405	094200	18662785	4385	4385	4385	4385	503
651	20240405	094100	16457130	4400	4400	4400	4400	0
652	20240405	094000	16457130	4400	4400	4400	4400	38
653	20240405	093900	16289930	4400	4400	4400	4400	1
654	20240405	093800	16285530	4400	4400	4400	4400	1
655	20240405	093700	16281130	4400	4400	4400	4400	1
656	20240405	093600	16276730	4400	4400	4400	4400	1
657	20240405	093500	16272330	4400	4400	4400	4400	1
658	20240405	093400	16267930	4400	4400	4400	4400	1
659	20240405	093300	16263530	4400	4400	4400	4400	0
660	20240405	093200	16263530	4400	4400	4400	4385	198
661	20240405	093100	15395255	4385	4385	4385	4385	86
662	20240405	093000	15018145	4385	4385	4385	4385	1
663	20240405	092900	15013760	4385	4385	4385	4385	1
664	20240405	092800	15009375	4380	4385	4385	4380	2
665	20240405	092700	15000610	4385	4385	4385	4385	0
666	20240405	092600	15000610	4385	4385	4385	4385	2
667	20240405	092500	14991840	4385	4385	4385	4385	0
668	20240405	092400	14991840	4385	4385	4385	4385	2
669	20240405	092300	14983070	4385	4385	4385	4385	1
670	20240405	092200	14978685	4385	4385	4385	4385	1
671	20240405	092100	14974300	4385	4385	4385	4385	0
672	20240405	092000	14974300	4385	4385	4385	4385	38
673	20240405	091900	14807670	4380	4380	4380	4380	12
674	20240405	091800	14755110	4380	4390	4390	4380	35
675	20240405	091700	14601680	4385	4385	4385	4385	0
676	20240405	091600	14601680	4385	4395	4395	4385	81
677	20240405	091500	14246475	4395	4395	4395	4395	1
678	20240405	091400	14242080	4395	4395	4395	4395	1
679	20240405	091300	14237685	4395	4395	4395	4395	0
680	20240405	091200	14237685	4395	4395	4395	4395	2
681	20240405	091100	14228895	4385	4385	4385	4385	0
682	20240405	091000	14228895	4385	4385	4385	4385	11
683	20240405	090900	14180660	4385	4385	4385	4385	1
684	20240405	090800	14176275	4375	4375	4375	4375	2
685	20240405	090700	14167525	4375	4390	4390	4370	203
686	20240405	090600	13278685	4400	4400	4400	4400	2
687	20240405	090500	13269885	4390	4390	4390	4390	73
688	20240405	090400	12949415	4390	4390	4390	4390	0
689	20240405	090300	12949415	4390	4380	4390	4380	159
690	20240405	090200	12252035	4380	4395	4395	4380	358
691	20240405	090100	10681095	4435	4420	4435	4410	861
692	20240405	090000	6878570	4415	4415	4415	4415	1558