KissMeData/017000/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	185700	116271110	2930	2930	2930	2930	358
3	20240411	185600	116271110	2930	2930	2930	2930	0
4	20240411	185500	116271110	2930	2930	2930	2930	0
5	20240411	185400	116271110	2930	2930	2930	2930	0
6	20240411	185300	116271110	2930	2930	2930	2930	0
7	20240411	185200	116271110	2930	2930	2930	2930	0
8	20240411	185100	116271110	2930	2930	2930	2930	0
9	20240411	185000	116271110	2930	2930	2930	2930	0
10	20240411	184900	116271110	2930	2930	2930	2930	0
11	20240411	184800	116271110	2930	2930	2930	2930	0
12	20240411	184700	116271110	2930	2930	2930	2930	0
13	20240411	184600	116271110	2930	2930	2930	2930	0
14	20240411	184500	116271110	2930	2930	2930	2930	0
15	20240411	184400	116271110	2930	2930	2930	2930	0
16	20240411	184300	116271110	2930	2930	2930	2930	0
17	20240411	184200	116271110	2930	2930	2930	2930	0
18	20240411	184100	116271110	2930	2930	2930	2930	0
19	20240411	184000	116271110	2930	2930	2930	2930	0
20	20240411	183900	116271110	2930	2930	2930	2930	0
21	20240411	183800	116271110	2930	2930	2930	2930	0
22	20240411	183700	116271110	2930	2930	2930	2930	0
23	20240411	183600	116271110	2930	2930	2930	2930	0
24	20240411	183500	116271110	2930	2930	2930	2930	0
25	20240411	183400	116271110	2930	2930	2930	2930	0
26	20240411	183300	116271110	2930	2930	2930	2930	0
27	20240411	183200	116271110	2930	2930	2930	2930	0
28	20240411	183100	116271110	2930	2930	2930	2930	0
29	20240411	183000	116271110	2930	2930	2930	2930	0
30	20240411	182900	116271110	2930	2930	2930	2930	0
31	20240411	182800	116271110	2930	2930	2930	2930	0
32	20240411	182700	116271110	2930	2930	2930	2930	358
33	20240411	182600	116271110	2930	2930	2930	2930	0
34	20240411	182500	116271110	2930	2930	2930	2930	0
35	20240411	182400	116271110	2930	2930	2930	2930	0
36	20240411	182300	116271110	2930	2930	2930	2930	0
37	20240411	182200	116271110	2930	2930	2930	2930	0
38	20240411	182100	116271110	2930	2930	2930	2930	0
39	20240411	182000	116271110	2930	2930	2930	2930	0
40	20240411	181900	116271110	2930	2930	2930	2930	0
41	20240411	181800	116271110	2930	2930	2930	2930	0
42	20240411	181700	116271110	2930	2930	2930	2930	0
43	20240411	181600	116271110	2930	2930	2930	2930	0
44	20240411	181500	116271110	2930	2930	2930	2930	0
45	20240411	181400	116271110	2930	2930	2930	2930	0
46	20240411	181300	116271110	2930	2930	2930	2930	0
47	20240411	181200	116271110	2930	2930	2930	2930	0
48	20240411	181100	116271110	2930	2930	2930	2930	0
49	20240411	181000	116271110	2930	2930	2930	2930	0
50	20240411	180900	116271110	2930	2930	2930	2930	0
51	20240411	180800	116271110	2930	2930	2930	2930	0
52	20240411	180700	116271110	2930	2930	2930	2930	0
53	20240411	180600	116271110	2930	2930	2930	2930	0
54	20240411	180500	116271110	2930	2930	2930	2930	0
55	20240411	180400	116271110	2930	2930	2930	2930	0
56	20240411	180300	116271110	2930	2930	2930	2930	0
57	20240411	180200	116271110	2930	2930	2930	2930	0
58	20240411	180100	116271110	2930	2930	2930	2930	0
59	20240411	180000	116271110	2930	2930	2930	2930	0
60	20240411	175900	116271110	2930	2930	2930	2930	0
61	20240411	175800	116271110	2930	2930	2930	2930	0
62	20240411	175700	116271110	2930	2930	2930	2930	358
63	20240411	175600	116271110	2930	2930	2930	2930	0
64	20240411	175500	116271110	2930	2930	2930	2930	0
65	20240411	175400	116271110	2930	2930	2930	2930	0
66	20240411	175300	116271110	2930	2930	2930	2930	0
67	20240411	175200	116271110	2930	2930	2930	2930	0
68	20240411	175100	116271110	2930	2930	2930	2930	0
69	20240411	175000	116271110	2930	2930	2930	2930	0
70	20240411	174900	116271110	2930	2930	2930	2930	0
71	20240411	174800	116271110	2930	2930	2930	2930	0
72	20240411	174700	116271110	2930	2930	2930	2930	0
73	20240411	174600	116271110	2930	2930	2930	2930	0
74	20240411	174500	116271110	2930	2930	2930	2930	0
75	20240411	174400	116271110	2930	2930	2930	2930	0
76	20240411	174300	116271110	2930	2930	2930	2930	0
77	20240411	174200	116271110	2930	2930	2930	2930	0
78	20240411	174100	116271110	2930	2930	2930	2930	0
79	20240411	174000	116271110	2930	2930	2930	2930	0
80	20240411	173900	116271110	2930	2930	2930	2930	0
81	20240411	173800	116271110	2930	2930	2930	2930	0
82	20240411	173700	116271110	2930	2930	2930	2930	0
83	20240411	173600	116271110	2930	2930	2930	2930	0
84	20240411	173500	116271110	2930	2930	2930	2930	0
85	20240411	173400	116271110	2930	2930	2930	2930	0
86	20240411	173300	116271110	2930	2930	2930	2930	0
87	20240411	173200	116271110	2930	2930	2930	2930	0
88	20240411	173100	116271110	2930	2930	2930	2930	0
89	20240411	173000	116271110	2930	2930	2930	2930	0
90	20240411	172900	116271110	2930	2930	2930	2930	0
91	20240411	172800	116271110	2930	2930	2930	2930	0
92	20240411	172700	116271110	2930	2930	2930	2930	358
93	20240411	172600	116271110	2930	2930	2930	2930	0
94	20240411	172500	116271110	2930	2930	2930	2930	0
95	20240411	172400	116271110	2930	2930	2930	2930	0
96	20240411	172300	116271110	2930	2930	2930	2930	0
97	20240411	172200	116271110	2930	2930	2930	2930	0
98	20240411	172100	116271110	2930	2930	2930	2930	0
99	20240411	172000	116271110	2930	2930	2930	2930	0
100	20240411	171900	116271110	2930	2930	2930	2930	0
101	20240411	171800	116271110	2930	2930	2930	2930	0
102	20240411	171700	116271110	2930	2930	2930	2930	0
103	20240411	171600	116271110	2930	2930	2930	2930	0
104	20240411	171500	116271110	2930	2930	2930	2930	0
105	20240411	171400	116271110	2930	2930	2930	2930	0
106	20240411	171300	116271110	2930	2930	2930	2930	0
107	20240411	171200	116271110	2930	2930	2930	2930	0
108	20240411	171100	116271110	2930	2930	2930	2930	0
109	20240411	171000	116271110	2930	2930	2930	2930	0
110	20240411	170900	116271110	2930	2930	2930	2930	0
111	20240411	170800	116271110	2930	2930	2930	2930	0
112	20240411	170700	116271110	2930	2930	2930	2930	0
113	20240411	170600	116271110	2930	2930	2930	2930	0
114	20240411	170500	116271110	2930	2930	2930	2930	0
115	20240411	170400	116271110	2930	2930	2930	2930	0
116	20240411	170300	116271110	2930	2930	2930	2930	0
117	20240411	170200	116271110	2930	2930	2930	2930	0
118	20240411	170100	116271110	2930	2930	2930	2930	0
119	20240411	170000	116271110	2930	2930	2930	2930	0
120	20240411	165900	116271110	2930	2930	2930	2930	0
121	20240411	165800	116271110	2930	2930	2930	2930	0
122	20240411	165700	116271110	2930	2930	2930	2930	358
123	20240411	165600	116271110	2930	2930	2930	2930	0
124	20240411	165500	116271110	2930	2930	2930	2930	0
125	20240411	165400	116271110	2930	2930	2930	2930	0
126	20240411	165300	116271110	2930	2930	2930	2930	0
127	20240411	165200	116271110	2930	2930	2930	2930	0
128	20240411	165100	116271110	2930	2930	2930	2930	0
129	20240411	165000	116271110	2930	2930	2930	2930	0
130	20240411	164900	116271110	2930	2930	2930	2930	0
131	20240411	164800	116271110	2930	2930	2930	2930	0
132	20240411	164700	116271110	2930	2930	2930	2930	0
133	20240411	164600	116271110	2930	2930	2930	2930	0
134	20240411	164500	116271110	2930	2930	2930	2930	0
135	20240411	164400	116271110	2930	2930	2930	2930	0
136	20240411	164300	116271110	2930	2930	2930	2930	0
137	20240411	164200	116271110	2930	2930	2930	2930	0
138	20240411	164100	116271110	2930	2930	2930	2930	0
139	20240411	164000	116271110	2930	2930	2930	2930	0
140	20240411	163900	116271110	2930	2930	2930	2930	0
141	20240411	163800	116271110	2930	2930	2930	2930	0
142	20240411	163700	116271110	2930	2930	2930	2930	0
143	20240411	163600	116271110	2930	2930	2930	2930	0
144	20240411	163500	116271110	2930	2930	2930	2930	0
145	20240411	163400	116271110	2930	2930	2930	2930	0
146	20240411	163300	116271110	2930	2930	2930	2930	0
147	20240411	163200	116271110	2930	2930	2930	2930	0
148	20240411	163100	116271110	2930	2930	2930	2930	0
149	20240411	163000	116271110	2930	2930	2930	2930	0
150	20240411	162900	116271110	2930	2930	2930	2930	0
151	20240411	162800	116271110	2930	2930	2930	2930	0
152	20240411	162700	116271110	2930	2930	2930	2930	358
153	20240411	162600	116271110	2930	2930	2930	2930	0
154	20240411	162500	116271110	2930	2930	2930	2930	0
155	20240411	162400	116271110	2930	2930	2930	2930	0
156	20240411	162300	116271110	2930	2930	2930	2930	0
157	20240411	162200	116271110	2930	2930	2930	2930	0
158	20240411	162100	116271110	2930	2930	2930	2930	0
159	20240411	162000	116271110	2930	2930	2930	2930	0
160	20240411	161900	116271110	2930	2930	2930	2930	0
161	20240411	161800	116271110	2930	2930	2930	2930	0
162	20240411	161700	116271110	2930	2930	2930	2930	0
163	20240411	161600	116271110	2930	2930	2930	2930	0
164	20240411	161500	116271110	2930	2930	2930	2930	0
165	20240411	161400	116271110	2930	2930	2930	2930	0
166	20240411	161300	116271110	2930	2930	2930	2930	0
167	20240411	161200	116271110	2930	2930	2930	2930	0
168	20240411	161100	116271110	2930	2930	2930	2930	0
169	20240411	161000	116271110	2930	2930	2930	2930	0
170	20240411	160900	116271110	2930	2930	2930	2930	0
171	20240411	160800	116271110	2930	2930	2930	2930	0
172	20240411	160700	116271110	2930	2930	2930	2930	0
173	20240411	160600	116271110	2930	2930	2930	2930	0
174	20240411	160500	116271110	2930	2930	2930	2930	0
175	20240411	160400	116271110	2930	2930	2930	2930	0
176	20240411	160300	116271110	2930	2930	2930	2930	0
177	20240411	160200	116271110	2930	2930	2930	2930	0
178	20240411	160100	116271110	2930	2930	2930	2930	0
179	20240411	160000	116271110	2930	2930	2930	2930	0
180	20240411	155900	116271110	2930	2930	2930	2930	0
181	20240411	155800	116271110	2930	2930	2930	2930	0
182	20240411	155700	116271110	2930	2930	2930	2930	358
183	20240411	155600	116271110	2930	2930	2930	2930	0
184	20240411	155500	116271110	2930	2930	2930	2930	0
185	20240411	155400	116271110	2930	2930	2930	2930	0
186	20240411	155300	116271110	2930	2930	2930	2930	0
187	20240411	155200	116271110	2930	2930	2930	2930	0
188	20240411	155100	116271110	2930	2930	2930	2930	0
189	20240411	155000	116271110	2930	2930	2930	2930	0
190	20240411	154900	116271110	2930	2930	2930	2930	0
191	20240411	154800	116271110	2930	2930	2930	2930	0
192	20240411	154700	116271110	2930	2930	2930	2930	0
193	20240411	154600	116271110	2930	2930	2930	2930	0
194	20240411	154500	116271110	2930	2930	2930	2930	0
195	20240411	154400	116271110	2930	2930	2930	2930	0
196	20240411	154300	116271110	2930	2930	2930	2930	0
197	20240411	154200	116271110	2930	2930	2930	2930	0
198	20240411	154100	116271110	2930	2930	2930	2930	0
199	20240411	154000	116271110	2930	2930	2930	2930	0
200	20240411	153900	116271110	2930	2930	2930	2930	0
201	20240411	153800	116271110	2930	2930	2930	2930	0
202	20240411	153700	116271110	2930	2930	2930	2930	0
203	20240411	153600	116271110	2930	2930	2930	2930	0
204	20240411	153500	116271110	2930	2930	2930	2930	0
205	20240411	153400	116271110	2930	2930	2930	2930	0
206	20240411	153300	116271110	2930	2930	2930	2930	0
207	20240411	153200	116271110	2930	2930	2930	2930	0
208	20240411	153100	116271110	2930	2930	2930	2930	0
209	20240411	153000	116271110	2930	2930	2930	2930	358
210	20240411	152900	115222170	2930	2930	2930	2930	0
211	20240411	152800	115222170	2930	2930	2930	2930	0
212	20240411	152700	115222170	2930	2930	2930	2930	0
213	20240411	152600	115222170	2930	2930	2930	2930	0
214	20240411	152500	115222170	2930	2930	2930	2930	0
215	20240411	152400	115222170	2930	2930	2930	2930	0
216	20240411	152300	115222170	2930	2930	2930	2930	0
217	20240411	152200	115222170	2930	2930	2930	2930	0
218	20240411	152100	115222170	2930	2930	2930	2930	0
219	20240411	152000	115222170	2930	2930	2930	2930	0
220	20240411	151900	115222170	2930	2925	2930	2925	72
221	20240411	151800	115011300	2925	2925	2925	2925	0
222	20240411	151700	115011300	2925	2925	2925	2925	0
223	20240411	151600	115011300	2925	2925	2925	2925	0
224	20240411	151500	115011300	2925	2930	2930	2925	34
225	20240411	151400	114911840	2930	2930	2930	2930	0
226	20240411	151300	114911840	2930	2930	2930	2930	48
227	20240411	151200	114771200	2930	2930	2930	2930	50
228	20240411	151100	114624700	2930	2930	2930	2930	1
229	20240411	151000	114621770	2930	2940	2940	2930	4
230	20240411	150900	114610030	2925	2925	2925	2925	0
231	20240411	150800	114610030	2925	2925	2925	2925	0
232	20240411	150700	114610030	2925	2925	2925	2925	300
233	20240411	150600	113732530	2925	2925	2925	2925	0
234	20240411	150500	113732530	2925	2925	2925	2925	0
235	20240411	150400	113732530	2925	2925	2925	2925	0
236	20240411	150300	113732530	2925	2925	2925	2925	0
237	20240411	150200	113732530	2925	2925	2925	2925	2
238	20240411	150100	113726680	2940	2940	2940	2940	0
239	20240411	150000	113726680	2940	2940	2940	2940	3
240	20240411	145900	113717860	2940	2940	2940	2940	0
241	20240411	145800	113717860	2940	2940	2940	2940	0
242	20240411	145700	113717860	2940	2940	2940	2940	3
243	20240411	145600	113709040	2940	2940	2940	2940	0
244	20240411	145500	113709040	2940	2940	2940	2940	0
245	20240411	145400	113709040	2940	2930	2940	2925	137
246	20240411	145300	113308085	2925	2925	2925	2925	0
247	20240411	145200	113308085	2925	2925	2925	2925	0
248	20240411	145100	113308085	2925	2925	2925	2925	0
249	20240411	145000	113308085	2925	2925	2925	2925	100
250	20240411	144900	113015585	2925	2925	2925	2925	300
251	20240411	144800	112138085	2925	2925	2925	2925	0
252	20240411	144700	112138085	2925	2925	2925	2925	0
253	20240411	144600	112138085	2925	2925	2925	2925	0
254	20240411	144500	112138085	2925	2925	2925	2925	0
255	20240411	144400	112138085	2925	2925	2925	2925	0
256	20240411	144300	112138085	2925	2925	2925	2925	0
257	20240411	144200	112138085	2925	2925	2925	2925	0
258	20240411	144100	112138085	2925	2925	2925	2925	0
259	20240411	144000	112138085	2925	2925	2925	2925	0
260	20240411	143900	112138085	2925	2925	2925	2925	0
261	20240411	143800	112138085	2925	2925	2925	2925	0
262	20240411	143700	112138085	2925	2925	2925	2925	0
263	20240411	143600	112138085	2925	2925	2925	2925	0
264	20240411	143500	112138085	2925	2925	2925	2925	0
265	20240411	143400	112138085	2925	2925	2925	2925	0
266	20240411	143300	112138085	2925	2925	2925	2925	0
267	20240411	143200	112138085	2925	2925	2925	2925	0
268	20240411	143100	112138085	2925	2925	2925	2925	0
269	20240411	143000	112138085	2925	2925	2925	2925	0
270	20240411	142900	112138085	2925	2925	2925	2925	0
271	20240411	142800	112138085	2925	2925	2925	2925	0
272	20240411	142700	112138085	2925	2925	2925	2925	5
273	20240411	142600	112123460	2925	2925	2925	2925	0
274	20240411	142500	112123460	2925	2925	2925	2925	0
275	20240411	142400	112123460	2925	2925	2925	2925	0
276	20240411	142300	112123460	2925	2925	2925	2925	0
277	20240411	142200	112123460	2925	2925	2925	2925	0
278	20240411	142100	112123460	2925	2925	2925	2925	0
279	20240411	142000	112123460	2925	2925	2925	2925	90
280	20240411	141900	111860210	2925	2935	2935	2925	90
281	20240411	141800	111596930	2940	2940	2940	2940	3
282	20240411	141700	111588110	2940	2940	2940	2940	0
283	20240411	141600	111588110	2940	2940	2940	2940	0
284	20240411	141500	111588110	2940	2940	2940	2940	3
285	20240411	141400	111579290	2940	2940	2940	2940	0
286	20240411	141300	111579290	2940	2940	2940	2940	0
287	20240411	141200	111579290	2940	2940	2940	2940	3
288	20240411	141100	111570470	2940	2940	2940	2940	0
289	20240411	141000	111570470	2940	2940	2940	2940	0
290	20240411	140900	111570470	2940	2940	2940	2940	3
291	20240411	140800	111561650	2940	2940	2940	2940	0
292	20240411	140700	111561650	2940	2940	2940	2940	0
293	20240411	140600	111561650	2940	2940	2940	2940	3
294	20240411	140500	111552830	2940	2940	2940	2940	0
295	20240411	140400	111552830	2940	2940	2940	2940	0
296	20240411	140300	111552830	2940	2940	2940	2940	3
297	20240411	140200	111544010	2940	2940	2940	2940	0
298	20240411	140100	111544010	2940	2940	2940	2940	0
299	20240411	140000	111544010	2940	2940	2940	2940	79
300	20240411	135900	111311750	2935	2935	2935	2935	21
301	20240411	135800	111250115	2935	2935	2935	2935	0
302	20240411	135700	111250115	2935	2935	2935	2935	3
303	20240411	135600	111241310	2935	2930	2935	2930	170
304	20240411	135500	110742930	2925	2925	2925	2925	144
305	20240411	135400	110321730	2920	2920	2920	2920	0
306	20240411	135300	110321730	2920	2920	2920	2920	0
307	20240411	135200	110321730	2920	2920	2920	2920	0
308	20240411	135100	110321730	2920	2920	2920	2920	0
309	20240411	135000	110321730	2920	2920	2920	2920	0
310	20240411	134900	110321730	2920	2920	2920	2920	0
311	20240411	134800	110321730	2920	2920	2920	2920	0
312	20240411	134700	110321730	2920	2920	2920	2920	0
313	20240411	134600	110321730	2920	2920	2920	2920	0
314	20240411	134500	110321730	2920	2920	2920	2920	0
315	20240411	134400	110321730	2920	2920	2920	2920	0
316	20240411	134300	110321730	2920	2920	2920	2920	400
317	20240411	134200	109153730	2920	2920	2920	2920	3
318	20240411	134100	109144970	2920	2920	2920	2920	97
319	20240411	134000	108861730	2915	2915	2915	2915	0
320	20240411	133900	108861730	2915	2915	2915	2915	81
321	20240411	133800	108625615	2915	2915	2915	2915	0
322	20240411	133700	108625615	2915	2915	2915	2915	0
323	20240411	133600	108625615	2915	2915	2915	2915	3
324	20240411	133500	108616870	2915	2915	2915	2915	0
325	20240411	133400	108616870	2915	2915	2915	2915	0
326	20240411	133300	108616870	2915	2915	2915	2915	3
327	20240411	133200	108608125	2915	2915	2915	2915	0
328	20240411	133100	108608125	2915	2915	2915	2915	0
329	20240411	133000	108608125	2915	2915	2915	2915	3
330	20240411	132900	108599380	2915	2915	2915	2915	0
331	20240411	132800	108599380	2915	2915	2915	2915	10
332	20240411	132700	108570230	2910	2910	2910	2910	0
333	20240411	132600	108570230	2910	2910	2910	2910	100
334	20240411	132500	108279230	2910	2910	2910	2910	0
335	20240411	132400	108279230	2910	2910	2910	2910	0
336	20240411	132300	108279230	2910	2910	2910	2910	0
337	20240411	132200	108279230	2910	2910	2910	2910	0
338	20240411	132100	108279230	2910	2915	2915	2910	11
339	20240411	132000	108247205	2915	2915	2915	2915	0
340	20240411	131900	108247205	2915	2915	2915	2915	0
341	20240411	131800	108247205	2915	2915	2915	2915	3
342	20240411	131700	108238460	2915	2915	2915	2915	0
343	20240411	131600	108238460	2915	2915	2915	2915	6
344	20240411	131500	108220970	2915	2910	2915	2910	510
345	20240411	131400	106734870	2900	2900	2900	2900	0
346	20240411	131300	106734870	2900	2900	2900	2900	0
347	20240411	131200	106734870	2900	2900	2900	2900	0
348	20240411	131100	106734870	2900	2900	2900	2900	0
349	20240411	131000	106734870	2900	2900	2900	2900	0
350	20240411	130900	106734870	2900	2900	2900	2900	0
351	20240411	130800	106734870	2900	2900	2900	2900	0
352	20240411	130700	106734870	2900	2900	2900	2900	0
353	20240411	130600	106734870	2900	2900	2900	2900	0
354	20240411	130500	106734870	2900	2900	2900	2900	0
355	20240411	130400	106734870	2900	2900	2900	2900	0
356	20240411	130300	106734870	2900	2900	2900	2900	0
357	20240411	130200	106734870	2900	2900	2900	2900	0
358	20240411	130100	106734870	2900	2900	2900	2900	0
359	20240411	130000	106734870	2900	2900	2900	2900	0
360	20240411	125900	106734870	2900	2900	2900	2900	0
361	20240411	125800	106734870	2900	2900	2900	2900	0
362	20240411	125700	106734870	2900	2900	2900	2900	0
363	20240411	125600	106734870	2900	2900	2900	2900	65
364	20240411	125500	106546370	2900	2900	2900	2900	1
365	20240411	125400	106543470	2910	2910	2910	2910	5
366	20240411	125300	106528920	2910	2910	2910	2910	0
367	20240411	125200	106528920	2910	2910	2910	2910	2
368	20240411	125100	106523100	2910	2910	2910	2910	1
369	20240411	125000	106520190	2910	2910	2910	2910	1
370	20240411	124900	106517280	2910	2910	2910	2910	0
371	20240411	124800	106517280	2910	2910	2910	2910	18
372	20240411	124700	106464900	2910	2910	2910	2910	0
373	20240411	124600	106464900	2910	2910	2910	2910	0
374	20240411	124500	106464900	2910	2910	2910	2910	0
375	20240411	124400	106464900	2910	2910	2910	2910	0
376	20240411	124300	106464900	2910	2910	2910	2910	0
377	20240411	124200	106464900	2910	2910	2910	2910	0
378	20240411	124100	106464900	2910	2910	2910	2910	0
379	20240411	124000	106464900	2910	2910	2910	2910	0
380	20240411	123900	106464900	2910	2910	2910	2910	0
381	20240411	123800	106464900	2910	2910	2910	2910	0
382	20240411	123700	106464900	2910	2910	2910	2910	0
383	20240411	123600	106464900	2910	2910	2910	2910	0
384	20240411	123500	106464900	2910	2910	2910	2910	300
385	20240411	123400	105591900	2900	2900	2900	2900	0
386	20240411	123300	105591900	2900	2900	2900	2900	0
387	20240411	123200	105591900	2900	2900	2900	2900	0
388	20240411	123100	105591900	2900	2900	2900	2900	0
389	20240411	123000	105591900	2900	2900	2900	2900	0
390	20240411	122900	105591900	2900	2900	2900	2900	0
391	20240411	122800	105591900	2900	2900	2900	2900	0
392	20240411	122700	105591900	2900	2900	2900	2900	0
393	20240411	122600	105591900	2900	2900	2900	2900	0
394	20240411	122500	105591900	2900	2900	2900	2900	0
395	20240411	122400	105591900	2900	2900	2900	2900	0
396	20240411	122300	105591900	2900	2900	2900	2900	0
397	20240411	122200	105591900	2900	2900	2900	2900	0
398	20240411	122100	105591900	2900	2900	2900	2900	0
399	20240411	122000	105591900	2900	2910	2910	2900	305
400	20240411	121900	104705560	2925	2925	2925	2925	0
401	20240411	121800	104705560	2925	2925	2925	2925	3
402	20240411	121700	104696785	2925	2925	2925	2925	0
403	20240411	121600	104696785	2925	2925	2925	2925	1
404	20240411	121500	104693860	2910	2910	2910	2910	0
405	20240411	121400	104693860	2910	2910	2910	2910	0
406	20240411	121300	104693860	2910	2910	2910	2910	0
407	20240411	121200	104693860	2910	2910	2910	2910	0
408	20240411	121100	104693860	2910	2910	2910	2910	0
409	20240411	121000	104693860	2910	2910	2910	2910	0
410	20240411	120900	104693860	2910	2910	2910	2910	68
411	20240411	120800	104495980	2905	2905	2905	2905	89
412	20240411	120700	104237435	2905	2905	2905	2905	0
413	20240411	120600	104237435	2905	2905	2905	2905	3
414	20240411	120500	104228720	2905	2905	2905	2905	1
415	20240411	120400	104225815	2900	2900	2900	2900	0
416	20240411	120300	104225815	2900	2900	2900	2900	0
417	20240411	120200	104225815	2900	2900	2900	2900	0
418	20240411	120100	104225815	2900	2900	2900	2900	0
419	20240411	120000	104225815	2900	2900	2900	2900	0
420	20240411	115900	104225815	2900	2900	2900	2900	0
421	20240411	115800	104225815	2900	2900	2900	2900	0
422	20240411	115700	104225815	2900	2900	2900	2900	0
423	20240411	115600	104225815	2900	2900	2900	2900	8
424	20240411	115500	104202615	2900	2900	2900	2900	0
425	20240411	115400	104202615	2900	2900	2900	2900	3
426	20240411	115300	104193915	2900	2900	2900	2900	0
427	20240411	115200	104193915	2900	2900	2900	2900	0
428	20240411	115100	104193915	2900	2900	2900	2900	3
429	20240411	115000	104185215	2900	2900	2900	2900	0
430	20240411	114900	104185215	2900	2900	2900	2900	0
431	20240411	114800	104185215	2900	2900	2900	2900	3
432	20240411	114700	104176515	2900	2900	2900	2900	0
433	20240411	114600	104176515	2900	2900	2900	2900	0
434	20240411	114500	104176515	2900	2900	2900	2900	3
435	20240411	114400	104167815	2900	2900	2900	2900	0
436	20240411	114300	104167815	2900	2900	2900	2900	0
437	20240411	114200	104167815	2900	2900	2900	2900	3
438	20240411	114100	104159115	2905	2905	2905	2905	27
439	20240411	114000	104080680	2905	2905	2905	2905	0
440	20240411	113900	104080680	2905	2905	2905	2905	0
441	20240411	113800	104080680	2905	2905	2905	2905	0
442	20240411	113700	104080680	2905	2905	2905	2905	0
443	20240411	113600	104080680	2905	2905	2905	2905	0
444	20240411	113500	104080680	2905	2905	2905	2905	0
445	20240411	113400	104080680	2905	2905	2905	2905	0
446	20240411	113300	104080680	2905	2905	2905	2905	0
447	20240411	113200	104080680	2905	2905	2905	2905	0
448	20240411	113100	104080680	2905	2895	2905	2890	673
449	20240411	113000	102131890	2935	2935	2935	2935	3
450	20240411	112900	102123085	2935	2935	2935	2935	0
451	20240411	112800	102123085	2935	2935	2935	2935	0
452	20240411	112700	102123085	2935	2930	2935	2880	2070
453	20240411	112600	96129860	2930	2930	2930	2930	0
454	20240411	112500	96129860	2930	2930	2930	2930	0
455	20240411	112400	96129860	2930	2930	2930	2930	0
456	20240411	112300	96129860	2930	2930	2930	2930	0
457	20240411	112200	96129860	2930	2930	2930	2930	0
458	20240411	112100	96129860	2930	2930	2930	2930	0
459	20240411	112000	96129860	2930	2930	2930	2930	0
460	20240411	111900	96129860	2930	2930	2930	2930	0
461	20240411	111800	96129860	2930	2930	2930	2930	0
462	20240411	111700	96129860	2930	2930	2930	2930	0
463	20240411	111600	96129860	2930	2930	2930	2930	0
464	20240411	111500	96129860	2930	2935	2935	2930	179
465	20240411	111400	95605375	2935	2935	2935	2935	0
466	20240411	111300	95605375	2935	2935	2935	2935	0
467	20240411	111200	95605375	2935	2935	2935	2935	3
468	20240411	111100	95596570	2935	2935	2935	2935	0
469	20240411	111000	95596570	2935	2935	2935	2935	0
470	20240411	110900	95596570	2935	2935	2935	2935	3
471	20240411	110800	95587765	2935	2935	2935	2935	0
472	20240411	110700	95587765	2935	2935	2935	2935	0
473	20240411	110600	95587765	2935	2935	2935	2935	3
474	20240411	110500	95578960	2935	2935	2935	2935	84
475	20240411	110400	95332420	2935	2935	2935	2935	0
476	20240411	110300	95332420	2935	2935	2935	2935	0
477	20240411	110200	95332420	2935	2935	2935	2935	0
478	20240411	110100	95332420	2935	2935	2935	2935	0
479	20240411	110000	95332420	2935	2935	2935	2935	0
480	20240411	105900	95332420	2935	2935	2935	2935	0
481	20240411	105800	95332420	2935	2935	2935	2935	0
482	20240411	105700	95332420	2935	2935	2935	2935	0
483	20240411	105600	95332420	2935	2935	2935	2935	0
484	20240411	105500	95332420	2935	2935	2935	2935	0
485	20240411	105400	95332420	2935	2935	2935	2935	0
486	20240411	105300	95332420	2935	2935	2935	2935	0
487	20240411	105200	95332420	2935	2935	2935	2935	0
488	20240411	105100	95332420	2935	2935	2935	2935	26
489	20240411	105000	95256110	2930	2930	2930	2930	0
490	20240411	104900	95256110	2930	2930	2930	2930	0
491	20240411	104800	95256110	2930	2930	2930	2930	0
492	20240411	104700	95256110	2930	2935	2935	2930	25
493	20240411	104600	95182795	2930	2930	2930	2930	0
494	20240411	104500	95182795	2930	2930	2930	2930	0
495	20240411	104400	95182795	2930	2945	2945	2930	1454
496	20240411	104300	90920105	2945	2945	2945	2945	0
497	20240411	104200	90920105	2945	2945	2945	2945	0
498	20240411	104100	90920105	2945	2945	2945	2945	0
499	20240411	104000	90920105	2945	2945	2945	2945	0
500	20240411	103900	90920105	2945	2945	2945	2945	3
501	20240411	103800	90911270	2945	2945	2945	2945	0
502	20240411	103700	90911270	2945	2945	2945	2945	0
503	20240411	103600	90911270	2945	2945	2945	2945	3
504	20240411	103500	90902435	2945	2945	2945	2945	0
505	20240411	103400	90902435	2945	2945	2945	2945	0
506	20240411	103300	90902435	2945	2945	2945	2945	3
507	20240411	103200	90893600	2945	2945	2945	2945	0
508	20240411	103100	90893600	2945	2945	2945	2945	0
509	20240411	103000	90893600	2945	2945	2945	2945	3
510	20240411	102900	90884765	2945	2945	2945	2945	14
511	20240411	102800	90843535	2945	2945	2945	2945	0
512	20240411	102700	90843535	2945	2945	2945	2945	3
513	20240411	102600	90834700	2945	2940	2945	2940	60
514	20240411	102500	90658050	2940	2940	2940	2940	150
515	20240411	102400	90217050	2930	2930	2930	2930	0
516	20240411	102300	90217050	2930	2930	2930	2930	0
517	20240411	102200	90217050	2930	2935	2935	2930	2000
518	20240411	102100	84356990	2930	2940	2940	2930	8
519	20240411	102000	84333500	2940	2940	2940	2940	0
520	20240411	101900	84333500	2940	2940	2940	2940	0
521	20240411	101800	84333500	2940	2940	2940	2940	3
522	20240411	101700	84324680	2940	2940	2940	2940	0
523	20240411	101600	84324680	2940	2940	2940	2940	2
524	20240411	101500	84318800	2940	2940	2940	2940	3
525	20240411	101400	84309980	2940	2940	2940	2940	4
526	20240411	101300	84298220	2940	2940	2940	2940	102
527	20240411	101200	83998340	2930	2930	2930	2930	3430
528	20240411	101100	73948440	2930	2930	2930	2930	0
529	20240411	101000	73948440	2930	2930	2930	2930	176
530	20240411	100900	73432760	2945	2945	2945	2945	3
531	20240411	100800	73423925	2945	2945	2945	2945	0
532	20240411	100700	73423925	2945	2945	2945	2945	0
533	20240411	100600	73423925	2945	2945	2945	2945	3
534	20240411	100500	73415090	2945	2945	2945	2945	0
535	20240411	100400	73415090	2945	2945	2945	2945	0
536	20240411	100300	73415090	2945	2945	2945	2945	3
537	20240411	100200	73406255	2945	2945	2945	2945	3
538	20240411	100100	73397420	2945	2945	2945	2945	0
539	20240411	100000	73397420	2945	2945	2945	2945	3
540	20240411	095900	73388585	2945	2945	2945	2945	0
541	20240411	095800	73388585	2945	2945	2945	2945	2
542	20240411	095700	73382695	2915	2915	2915	2915	0
543	20240411	095600	73382695	2915	2915	2915	2915	0
544	20240411	095500	73382695	2915	2915	2915	2915	0
545	20240411	095400	73382695	2915	2915	2915	2915	0
546	20240411	095300	73382695	2915	2915	2915	2915	0
547	20240411	095200	73382695	2915	2915	2915	2915	0
548	20240411	095100	73382695	2915	2915	2915	2915	0
549	20240411	095000	73382695	2915	2915	2915	2915	0
550	20240411	094900	73382695	2915	2915	2915	2915	0
551	20240411	094800	73382695	2915	2915	2915	2915	0
552	20240411	094700	73382695	2915	2925	2925	2915	90
553	20240411	094600	73119765	2925	2925	2925	2925	0
554	20240411	094500	73119765	2925	2925	2925	2925	0
555	20240411	094400	73119765	2925	2925	2925	2925	0
556	20240411	094300	73119765	2925	2925	2925	2925	0
557	20240411	094200	73119765	2925	2920	2925	2920	1074
558	20240411	094100	69978535	2920	2920	2920	2920	625
559	20240411	094000	68153535	2920	2920	2920	2920	0
560	20240411	093900	68153535	2920	2920	2920	2920	3
561	20240411	093800	68144775	2920	2920	2920	2920	10
562	20240411	093700	68115575	2920	2920	2920	2920	0
563	20240411	093600	68115575	2920	2920	2920	2920	223
564	20240411	093500	67464415	2910	2910	2910	2910	47
565	20240411	093400	67327645	2905	2905	2905	2905	0
566	20240411	093300	67327645	2905	2910	2910	2905	68
567	20240411	093200	67130090	2910	2910	2910	2910	20
568	20240411	093100	67071890	2900	2900	2900	2900	1
569	20240411	093000	67068990	2900	2900	2900	2900	873
570	20240411	092900	64537290	2895	2895	2895	2895	33
571	20240411	092800	64441755	2890	2890	2890	2890	0
572	20240411	092700	64441755	2890	2890	2890	2890	18
573	20240411	092600	64389735	2890	2890	2890	2890	1
574	20240411	092500	64386845	2900	2900	2900	2900	0
575	20240411	092400	64386845	2900	2905	2905	2900	14197
576	20240411	092300	23145135	2905	2905	2905	2905	2223
577	20240411	092200	16687320	2905	2905	2905	2905	39
578	20240411	092100	16574025	2905	2915	2915	2905	2123
579	20240411	092000	10401160	2915	2915	2915	2915	0
580	20240411	091900	10401160	2915	2915	2915	2915	100
581	20240411	091800	10109660	2910	2920	2920	2910	42
582	20240411	091700	9987410	2920	2920	2920	2920	0
583	20240411	091600	9987410	2920	2920	2920	2920	95
584	20240411	091500	9710010	2915	2915	2915	2915	8
585	20240411	091400	9686690	2915	2920	2920	2915	69
586	20240411	091300	9485505	2920	2920	2920	2920	100
587	20240411	091200	9193505	2925	2925	2925	2925	3
588	20240411	091100	9184730	2925	2925	2925	2925	233
589	20240411	091000	8503205	2905	2925	2925	2905	24
590	20240411	090900	8433025	2905	2905	2905	2905	0
591	20240411	090800	8433025	2905	2905	2905	2905	0
592	20240411	090700	8433025	2905	2905	2905	2905	454
593	20240411	090600	7114155	2930	2930	2930	2930	34
594	20240411	090500	7014535	2930	2930	2930	2930	180
595	20240411	090400	6487135	2905	2905	2905	2905	0
596	20240411	090300	6487135	2905	2930	2930	2905	605
597	20240411	090200	4726385	2930	2925	2930	2925	169
598	20240411	090100	4231550	2925	2930	2930	2925	111
599	20240411	090000	3906385	2970	2975	2975	2970	1313