KissMeData/435620/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	210000	163880160	9770	9770	9770	9770	451
3	20240411	205900	163880160	9770	9770	9770	9770	0
4	20240411	205800	163880160	9770	9770	9770	9770	0
5	20240411	205700	163880160	9770	9770	9770	9770	0
6	20240411	205600	163880160	9770	9770	9770	9770	0
7	20240411	205500	163880160	9770	9770	9770	9770	0
8	20240411	205400	163880160	9770	9770	9770	9770	0
9	20240411	205300	163880160	9770	9770	9770	9770	0
10	20240411	205200	163880160	9770	9770	9770	9770	0
11	20240411	205100	163880160	9770	9770	9770	9770	0
12	20240411	205000	163880160	9770	9770	9770	9770	0
13	20240411	204900	163880160	9770	9770	9770	9770	0
14	20240411	204800	163880160	9770	9770	9770	9770	0
15	20240411	204700	163880160	9770	9770	9770	9770	0
16	20240411	204600	163880160	9770	9770	9770	9770	0
17	20240411	204500	163880160	9770	9770	9770	9770	0
18	20240411	204400	163880160	9770	9770	9770	9770	0
19	20240411	204300	163880160	9770	9770	9770	9770	0
20	20240411	204200	163880160	9770	9770	9770	9770	0
21	20240411	204100	163880160	9770	9770	9770	9770	0
22	20240411	204000	163880160	9770	9770	9770	9770	0
23	20240411	203900	163880160	9770	9770	9770	9770	0
24	20240411	203800	163880160	9770	9770	9770	9770	0
25	20240411	203700	163880160	9770	9770	9770	9770	0
26	20240411	203600	163880160	9770	9770	9770	9770	0
27	20240411	203500	163880160	9770	9770	9770	9770	0
28	20240411	203400	163880160	9770	9770	9770	9770	0
29	20240411	203300	163880160	9770	9770	9770	9770	0
30	20240411	203200	163880160	9770	9770	9770	9770	0
31	20240411	203100	163880160	9770	9770	9770	9770	0
32	20240411	203000	163880160	9770	9770	9770	9770	451
33	20240411	202900	163880160	9770	9770	9770	9770	0
34	20240411	202800	163880160	9770	9770	9770	9770	0
35	20240411	202700	163880160	9770	9770	9770	9770	0
36	20240411	202600	163880160	9770	9770	9770	9770	0
37	20240411	202500	163880160	9770	9770	9770	9770	0
38	20240411	202400	163880160	9770	9770	9770	9770	0
39	20240411	202300	163880160	9770	9770	9770	9770	0
40	20240411	202200	163880160	9770	9770	9770	9770	0
41	20240411	202100	163880160	9770	9770	9770	9770	0
42	20240411	202000	163880160	9770	9770	9770	9770	0
43	20240411	201900	163880160	9770	9770	9770	9770	0
44	20240411	201800	163880160	9770	9770	9770	9770	0
45	20240411	201700	163880160	9770	9770	9770	9770	0
46	20240411	201600	163880160	9770	9770	9770	9770	0
47	20240411	201500	163880160	9770	9770	9770	9770	0
48	20240411	201400	163880160	9770	9770	9770	9770	0
49	20240411	201300	163880160	9770	9770	9770	9770	0
50	20240411	201200	163880160	9770	9770	9770	9770	0
51	20240411	201100	163880160	9770	9770	9770	9770	0
52	20240411	201000	163880160	9770	9770	9770	9770	0
53	20240411	200900	163880160	9770	9770	9770	9770	0
54	20240411	200800	163880160	9770	9770	9770	9770	0
55	20240411	200700	163880160	9770	9770	9770	9770	0
56	20240411	200600	163880160	9770	9770	9770	9770	0
57	20240411	200500	163880160	9770	9770	9770	9770	0
58	20240411	200400	163880160	9770	9770	9770	9770	0
59	20240411	200300	163880160	9770	9770	9770	9770	0
60	20240411	200200	163880160	9770	9770	9770	9770	0
61	20240411	200100	163880160	9770	9770	9770	9770	0
62	20240411	200000	163880160	9770	9770	9770	9770	451
63	20240411	195900	163880160	9770	9770	9770	9770	0
64	20240411	195800	163880160	9770	9770	9770	9770	0
65	20240411	195700	163880160	9770	9770	9770	9770	0
66	20240411	195600	163880160	9770	9770	9770	9770	0
67	20240411	195500	163880160	9770	9770	9770	9770	0
68	20240411	195400	163880160	9770	9770	9770	9770	0
69	20240411	195300	163880160	9770	9770	9770	9770	0
70	20240411	195200	163880160	9770	9770	9770	9770	0
71	20240411	195100	163880160	9770	9770	9770	9770	0
72	20240411	195000	163880160	9770	9770	9770	9770	0
73	20240411	194900	163880160	9770	9770	9770	9770	0
74	20240411	194800	163880160	9770	9770	9770	9770	0
75	20240411	194700	163880160	9770	9770	9770	9770	0
76	20240411	194600	163880160	9770	9770	9770	9770	0
77	20240411	194500	163880160	9770	9770	9770	9770	0
78	20240411	194400	163880160	9770	9770	9770	9770	0
79	20240411	194300	163880160	9770	9770	9770	9770	0
80	20240411	194200	163880160	9770	9770	9770	9770	0
81	20240411	194100	163880160	9770	9770	9770	9770	0
82	20240411	194000	163880160	9770	9770	9770	9770	0
83	20240411	193900	163880160	9770	9770	9770	9770	0
84	20240411	193800	163880160	9770	9770	9770	9770	0
85	20240411	193700	163880160	9770	9770	9770	9770	0
86	20240411	193600	163880160	9770	9770	9770	9770	0
87	20240411	193500	163880160	9770	9770	9770	9770	0
88	20240411	193400	163880160	9770	9770	9770	9770	0
89	20240411	193300	163880160	9770	9770	9770	9770	0
90	20240411	193200	163880160	9770	9770	9770	9770	0
91	20240411	193100	163880160	9770	9770	9770	9770	0
92	20240411	193000	163880160	9770	9770	9770	9770	451
93	20240411	192900	163880160	9770	9770	9770	9770	0
94	20240411	192800	163880160	9770	9770	9770	9770	0
95	20240411	192700	163880160	9770	9770	9770	9770	0
96	20240411	192600	163880160	9770	9770	9770	9770	0
97	20240411	192500	163880160	9770	9770	9770	9770	0
98	20240411	192400	163880160	9770	9770	9770	9770	0
99	20240411	192300	163880160	9770	9770	9770	9770	0
100	20240411	192200	163880160	9770	9770	9770	9770	0
101	20240411	192100	163880160	9770	9770	9770	9770	0
102	20240411	192000	163880160	9770	9770	9770	9770	0
103	20240411	191900	163880160	9770	9770	9770	9770	0
104	20240411	191800	163880160	9770	9770	9770	9770	0
105	20240411	191700	163880160	9770	9770	9770	9770	0
106	20240411	191600	163880160	9770	9770	9770	9770	0
107	20240411	191500	163880160	9770	9770	9770	9770	0
108	20240411	191400	163880160	9770	9770	9770	9770	0
109	20240411	191300	163880160	9770	9770	9770	9770	0
110	20240411	191200	163880160	9770	9770	9770	9770	0
111	20240411	191100	163880160	9770	9770	9770	9770	0
112	20240411	191000	163880160	9770	9770	9770	9770	0
113	20240411	190900	163880160	9770	9770	9770	9770	0
114	20240411	190800	163880160	9770	9770	9770	9770	0
115	20240411	190700	163880160	9770	9770	9770	9770	0
116	20240411	190600	163880160	9770	9770	9770	9770	0
117	20240411	190500	163880160	9770	9770	9770	9770	0
118	20240411	190400	163880160	9770	9770	9770	9770	0
119	20240411	190300	163880160	9770	9770	9770	9770	0
120	20240411	190200	163880160	9770	9770	9770	9770	0
121	20240411	190100	163880160	9770	9770	9770	9770	0
122	20240411	190000	163880160	9770	9770	9770	9770	451
123	20240411	185900	163880160	9770	9770	9770	9770	0
124	20240411	185800	163880160	9770	9770	9770	9770	0
125	20240411	185700	163880160	9770	9770	9770	9770	0
126	20240411	185600	163880160	9770	9770	9770	9770	0
127	20240411	185500	163880160	9770	9770	9770	9770	0
128	20240411	185400	163880160	9770	9770	9770	9770	0
129	20240411	185300	163880160	9770	9770	9770	9770	0
130	20240411	185200	163880160	9770	9770	9770	9770	0
131	20240411	185100	163880160	9770	9770	9770	9770	0
132	20240411	185000	163880160	9770	9770	9770	9770	0
133	20240411	184900	163880160	9770	9770	9770	9770	0
134	20240411	184800	163880160	9770	9770	9770	9770	0
135	20240411	184700	163880160	9770	9770	9770	9770	0
136	20240411	184600	163880160	9770	9770	9770	9770	0
137	20240411	184500	163880160	9770	9770	9770	9770	0
138	20240411	184400	163880160	9770	9770	9770	9770	0
139	20240411	184300	163880160	9770	9770	9770	9770	0
140	20240411	184200	163880160	9770	9770	9770	9770	0
141	20240411	184100	163880160	9770	9770	9770	9770	0
142	20240411	184000	163880160	9770	9770	9770	9770	0
143	20240411	183900	163880160	9770	9770	9770	9770	0
144	20240411	183800	163880160	9770	9770	9770	9770	0
145	20240411	183700	163880160	9770	9770	9770	9770	0
146	20240411	183600	163880160	9770	9770	9770	9770	0
147	20240411	183500	163880160	9770	9770	9770	9770	0
148	20240411	183400	163880160	9770	9770	9770	9770	0
149	20240411	183300	163880160	9770	9770	9770	9770	0
150	20240411	183200	163880160	9770	9770	9770	9770	0
151	20240411	183100	163880160	9770	9770	9770	9770	0
152	20240411	183000	163880160	9770	9770	9770	9770	451
153	20240411	182900	163880160	9770	9770	9770	9770	0
154	20240411	182800	163880160	9770	9770	9770	9770	0
155	20240411	182700	163880160	9770	9770	9770	9770	0
156	20240411	182600	163880160	9770	9770	9770	9770	0
157	20240411	182500	163880160	9770	9770	9770	9770	0
158	20240411	182400	163880160	9770	9770	9770	9770	0
159	20240411	182300	163880160	9770	9770	9770	9770	0
160	20240411	182200	163880160	9770	9770	9770	9770	0
161	20240411	182100	163880160	9770	9770	9770	9770	0
162	20240411	182000	163880160	9770	9770	9770	9770	0
163	20240411	181900	163880160	9770	9770	9770	9770	0
164	20240411	181800	163880160	9770	9770	9770	9770	0
165	20240411	181700	163880160	9770	9770	9770	9770	0
166	20240411	181600	163880160	9770	9770	9770	9770	0
167	20240411	181500	163880160	9770	9770	9770	9770	0
168	20240411	181400	163880160	9770	9770	9770	9770	0
169	20240411	181300	163880160	9770	9770	9770	9770	0
170	20240411	181200	163880160	9770	9770	9770	9770	0
171	20240411	181100	163880160	9770	9770	9770	9770	0
172	20240411	181000	163880160	9770	9770	9770	9770	0
173	20240411	180900	163880160	9770	9770	9770	9770	0
174	20240411	180800	163880160	9770	9770	9770	9770	0
175	20240411	180700	163880160	9770	9770	9770	9770	0
176	20240411	180600	163880160	9770	9770	9770	9770	0
177	20240411	180500	163880160	9770	9770	9770	9770	0
178	20240411	180400	163880160	9770	9770	9770	9770	0
179	20240411	180300	163880160	9770	9770	9770	9770	0
180	20240411	180200	163880160	9770	9770	9770	9770	0
181	20240411	180100	163880160	9770	9770	9770	9770	0
182	20240411	180000	163880160	9770	9770	9770	9770	451
183	20240411	175900	163880160	9770	9770	9770	9770	0
184	20240411	175800	163880160	9770	9770	9770	9770	0
185	20240411	175700	163880160	9770	9770	9770	9770	0
186	20240411	175600	163880160	9770	9770	9770	9770	0
187	20240411	175500	163880160	9770	9770	9770	9770	0
188	20240411	175400	163880160	9770	9770	9770	9770	0
189	20240411	175300	163880160	9770	9770	9770	9770	0
190	20240411	175200	163880160	9770	9770	9770	9770	0
191	20240411	175100	163880160	9770	9770	9770	9770	0
192	20240411	175000	163880160	9770	9770	9770	9770	0
193	20240411	174900	163880160	9770	9770	9770	9770	0
194	20240411	174800	163880160	9770	9770	9770	9770	0
195	20240411	174700	163880160	9770	9770	9770	9770	0
196	20240411	174600	163880160	9770	9770	9770	9770	0
197	20240411	174500	163880160	9770	9770	9770	9770	0
198	20240411	174400	163880160	9770	9770	9770	9770	0
199	20240411	174300	163880160	9770	9770	9770	9770	0
200	20240411	174200	163880160	9770	9770	9770	9770	0
201	20240411	174100	163880160	9770	9770	9770	9770	0
202	20240411	174000	163880160	9770	9770	9770	9770	0
203	20240411	173900	163880160	9770	9770	9770	9770	0
204	20240411	173800	163880160	9770	9770	9770	9770	0
205	20240411	173700	163880160	9770	9770	9770	9770	0
206	20240411	173600	163880160	9770	9770	9770	9770	0
207	20240411	173500	163880160	9770	9770	9770	9770	0
208	20240411	173400	163880160	9770	9770	9770	9770	0
209	20240411	173300	163880160	9770	9770	9770	9770	0
210	20240411	173200	163880160	9770	9770	9770	9770	0
211	20240411	173100	163880160	9770	9770	9770	9770	0
212	20240411	173000	163880160	9770	9770	9770	9770	451
213	20240411	172900	163880160	9770	9770	9770	9770	0
214	20240411	172800	163880160	9770	9770	9770	9770	0
215	20240411	172700	163880160	9770	9770	9770	9770	0
216	20240411	172600	163880160	9770	9770	9770	9770	0
217	20240411	172500	163880160	9770	9770	9770	9770	0
218	20240411	172400	163880160	9770	9770	9770	9770	0
219	20240411	172300	163880160	9770	9770	9770	9770	0
220	20240411	172200	163880160	9770	9770	9770	9770	0
221	20240411	172100	163880160	9770	9770	9770	9770	0
222	20240411	172000	163880160	9770	9770	9770	9770	0
223	20240411	171900	163880160	9770	9770	9770	9770	0
224	20240411	171800	163880160	9770	9770	9770	9770	0
225	20240411	171700	163880160	9770	9770	9770	9770	0
226	20240411	171600	163880160	9770	9770	9770	9770	0
227	20240411	171500	163880160	9770	9770	9770	9770	0
228	20240411	171400	163880160	9770	9770	9770	9770	0
229	20240411	171300	163880160	9770	9770	9770	9770	0
230	20240411	171200	163880160	9770	9770	9770	9770	0
231	20240411	171100	163880160	9770	9770	9770	9770	0
232	20240411	171000	163880160	9770	9770	9770	9770	0
233	20240411	170900	163880160	9770	9770	9770	9770	0
234	20240411	170800	163880160	9770	9770	9770	9770	0
235	20240411	170700	163880160	9770	9770	9770	9770	0
236	20240411	170600	163880160	9770	9770	9770	9770	0
237	20240411	170500	163880160	9770	9770	9770	9770	0
238	20240411	170400	163880160	9770	9770	9770	9770	0
239	20240411	170300	163880160	9770	9770	9770	9770	0
240	20240411	170200	163880160	9770	9770	9770	9770	0
241	20240411	170100	163880160	9770	9770	9770	9770	0
242	20240411	170000	163880160	9770	9770	9770	9770	451
243	20240411	165900	163880160	9770	9770	9770	9770	0
244	20240411	165800	163880160	9770	9770	9770	9770	0
245	20240411	165700	163880160	9770	9770	9770	9770	0
246	20240411	165600	163880160	9770	9770	9770	9770	0
247	20240411	165500	163880160	9770	9770	9770	9770	0
248	20240411	165400	163880160	9770	9770	9770	9770	0
249	20240411	165300	163880160	9770	9770	9770	9770	0
250	20240411	165200	163880160	9770	9770	9770	9770	0
251	20240411	165100	163880160	9770	9770	9770	9770	0
252	20240411	165000	163880160	9770	9770	9770	9770	0
253	20240411	164900	163880160	9770	9770	9770	9770	0
254	20240411	164800	163880160	9770	9770	9770	9770	0
255	20240411	164700	163880160	9770	9770	9770	9770	0
256	20240411	164600	163880160	9770	9770	9770	9770	0
257	20240411	164500	163880160	9770	9770	9770	9770	0
258	20240411	164400	163880160	9770	9770	9770	9770	0
259	20240411	164300	163880160	9770	9770	9770	9770	0
260	20240411	164200	163880160	9770	9770	9770	9770	0
261	20240411	164100	163880160	9770	9770	9770	9770	0
262	20240411	164000	163880160	9770	9770	9770	9770	0
263	20240411	163900	163880160	9770	9770	9770	9770	0
264	20240411	163800	163880160	9770	9770	9770	9770	0
265	20240411	163700	163880160	9770	9770	9770	9770	0
266	20240411	163600	163880160	9770	9770	9770	9770	0
267	20240411	163500	163880160	9770	9770	9770	9770	0
268	20240411	163400	163880160	9770	9770	9770	9770	0
269	20240411	163300	163880160	9770	9770	9770	9770	0
270	20240411	163200	163880160	9770	9770	9770	9770	0
271	20240411	163100	163880160	9770	9770	9770	9770	0
272	20240411	163000	163880160	9770	9770	9770	9770	451
273	20240411	162900	163880160	9770	9770	9770	9770	0
274	20240411	162800	163880160	9770	9770	9770	9770	0
275	20240411	162700	163880160	9770	9770	9770	9770	0
276	20240411	162600	163880160	9770	9770	9770	9770	0
277	20240411	162500	163880160	9770	9770	9770	9770	0
278	20240411	162400	163880160	9770	9770	9770	9770	0
279	20240411	162300	163880160	9770	9770	9770	9770	0
280	20240411	162200	163880160	9770	9770	9770	9770	0
281	20240411	162100	163880160	9770	9770	9770	9770	0
282	20240411	162000	163880160	9770	9770	9770	9770	0
283	20240411	161900	163880160	9770	9770	9770	9770	0
284	20240411	161800	163880160	9770	9770	9770	9770	0
285	20240411	161700	163880160	9770	9770	9770	9770	0
286	20240411	161600	163880160	9770	9770	9770	9770	0
287	20240411	161500	163880160	9770	9770	9770	9770	0
288	20240411	161400	163880160	9770	9770	9770	9770	0
289	20240411	161300	163880160	9770	9770	9770	9770	0
290	20240411	161200	163880160	9770	9770	9770	9770	0
291	20240411	161100	163880160	9770	9770	9770	9770	0
292	20240411	161000	163880160	9770	9770	9770	9770	0
293	20240411	160900	163880160	9770	9770	9770	9770	0
294	20240411	160800	163880160	9770	9770	9770	9770	0
295	20240411	160700	163880160	9770	9770	9770	9770	0
296	20240411	160600	163880160	9770	9770	9770	9770	0
297	20240411	160500	163880160	9770	9770	9770	9770	0
298	20240411	160400	163880160	9770	9770	9770	9770	0
299	20240411	160300	163880160	9770	9770	9770	9770	0
300	20240411	160200	163880160	9770	9770	9770	9770	0
301	20240411	160100	163880160	9770	9770	9770	9770	0
302	20240411	160000	163880160	9770	9770	9770	9770	451
303	20240411	155900	163880160	9770	9770	9770	9770	0
304	20240411	155800	163880160	9770	9770	9770	9770	0
305	20240411	155700	163880160	9770	9770	9770	9770	0
306	20240411	155600	163880160	9770	9770	9770	9770	0
307	20240411	155500	163880160	9770	9770	9770	9770	0
308	20240411	155400	163880160	9770	9770	9770	9770	0
309	20240411	155300	163880160	9770	9770	9770	9770	0
310	20240411	155200	163880160	9770	9770	9770	9770	0
311	20240411	155100	163880160	9770	9770	9770	9770	0
312	20240411	155000	163880160	9770	9770	9770	9770	0
313	20240411	154900	163880160	9770	9770	9770	9770	0
314	20240411	154800	163880160	9770	9770	9770	9770	0
315	20240411	154700	163880160	9770	9770	9770	9770	0
316	20240411	154600	163880160	9770	9770	9770	9770	0
317	20240411	154500	163880160	9770	9770	9770	9770	0
318	20240411	154400	163880160	9770	9770	9770	9770	0
319	20240411	154300	163880160	9770	9770	9770	9770	0
320	20240411	154200	163880160	9770	9770	9770	9770	0
321	20240411	154100	163880160	9770	9770	9770	9770	0
322	20240411	154000	163880160	9770	9770	9770	9770	0
323	20240411	153900	163880160	9770	9770	9770	9770	0
324	20240411	153800	163880160	9770	9770	9770	9770	0
325	20240411	153700	163880160	9770	9770	9770	9770	0
326	20240411	153600	163880160	9770	9770	9770	9770	0
327	20240411	153500	163880160	9770	9770	9770	9770	0
328	20240411	153400	163880160	9770	9770	9770	9770	0
329	20240411	153300	163880160	9770	9770	9770	9770	0
330	20240411	153200	163880160	9770	9770	9770	9770	0
331	20240411	153100	163880160	9770	9770	9770	9770	0
332	20240411	153000	163880160	9770	9770	9770	9770	902
333	20240411	152900	159473890	9840	9840	9840	9840	0
334	20240411	152800	159473890	9840	9840	9840	9840	0
335	20240411	152700	159473890	9840	9840	9840	9840	0
336	20240411	152600	159473890	9840	9840	9840	9840	0
337	20240411	152500	159473890	9840	9840	9840	9840	0
338	20240411	152400	159473890	9840	9840	9840	9840	0
339	20240411	152300	159473890	9840	9840	9840	9840	0
340	20240411	152200	159473890	9840	9840	9840	9840	0
341	20240411	152100	159473890	9840	9840	9840	9840	0
342	20240411	152000	159473890	9840	9840	9840	9840	0
343	20240411	151900	159473890	9840	9840	9840	9840	5
344	20240411	151800	159424690	9770	9770	9770	9770	1
345	20240411	151700	159414920	9840	9840	9840	9840	0
346	20240411	151600	159414920	9840	9840	9840	9840	0
347	20240411	151500	159414920	9840	9840	9840	9840	0
348	20240411	151400	159414920	9840	9840	9840	9840	0
349	20240411	151300	159414920	9840	9840	9840	9840	0
350	20240411	151200	159414920	9840	9840	9840	9840	0
351	20240411	151100	159414920	9840	9840	9840	9840	0
352	20240411	151000	159414920	9840	9840	9840	9840	0
353	20240411	150900	159414920	9840	9840	9840	9840	5
354	20240411	150800	159365720	9770	9770	9770	9770	1
355	20240411	150700	159355950	9770	9770	9770	9770	0
356	20240411	150600	159355950	9770	9770	9770	9770	0
357	20240411	150500	159355950	9770	9770	9770	9770	0
358	20240411	150400	159355950	9770	9770	9770	9770	0
359	20240411	150300	159355950	9770	9770	9770	9770	0
360	20240411	150200	159355950	9770	9770	9770	9770	0
361	20240411	150100	159355950	9770	9770	9770	9770	0
362	20240411	150000	159355950	9770	9770	9770	9770	87
363	20240411	145900	158505960	9800	9800	9800	9800	0
364	20240411	145800	158505960	9800	9800	9800	9800	0
365	20240411	145700	158505960	9800	9800	9800	9800	15
366	20240411	145600	158358960	9770	9770	9770	9770	52
367	20240411	145500	157850920	9770	9770	9770	9770	0
368	20240411	145400	157850920	9770	9770	9770	9770	0
369	20240411	145300	157850920	9770	9770	9770	9770	52
370	20240411	145200	157342880	9800	9800	9800	9800	0
371	20240411	145100	157342880	9800	9800	9800	9800	0
372	20240411	145000	157342880	9800	9770	9800	9770	53
373	20240411	144900	156825040	9800	9800	9800	9800	0
374	20240411	144800	156825040	9800	9800	9800	9800	0
375	20240411	144700	156825040	9800	9800	9800	9800	1
376	20240411	144600	156815240	9800	9800	9800	9800	0
377	20240411	144500	156815240	9800	9800	9800	9800	0
378	20240411	144400	156815240	9800	9800	9800	9800	0
379	20240411	144300	156815240	9800	9800	9800	9800	52
380	20240411	144200	156305640	9800	9800	9800	9800	0
381	20240411	144100	156305640	9800	9800	9800	9800	0
382	20240411	144000	156305640	9800	9800	9800	9800	52
383	20240411	143900	155796040	9840	9840	9840	9840	10
384	20240411	143800	155697640	9830	9830	9830	9830	67
385	20240411	143700	155039030	9800	9800	9800	9800	52
386	20240411	143600	154529430	9800	9800	9800	9800	0
387	20240411	143500	154529430	9800	9800	9800	9800	0
388	20240411	143400	154529430	9800	9800	9800	9800	52
389	20240411	143300	154019830	9840	9840	9840	9840	0
390	20240411	143200	154019830	9840	9840	9840	9840	0
391	20240411	143100	154019830	9840	9800	9840	9800	57
392	20240411	143000	153461030	9840	9840	9840	9840	0
393	20240411	142900	153461030	9840	9840	9840	9840	1
394	20240411	142800	153451190	9800	9800	9800	9800	0
395	20240411	142700	153451190	9800	9800	9840	9800	58
396	20240411	142600	152882590	9840	9840	9840	9840	1
397	20240411	142500	152872750	9800	9800	9800	9800	1
398	20240411	142400	152862950	9800	9800	9800	9800	53
399	20240411	142300	152343550	9770	9770	9770	9770	0
400	20240411	142200	152343550	9770	9770	9770	9770	1
401	20240411	142100	152333780	9770	9770	9770	9770	52
402	20240411	142000	151825740	9770	9810	9810	9770	252
403	20240411	141900	149355850	9810	9810	9810	9810	15
404	20240411	141800	149208700	9810	9840	9840	9810	53
405	20240411	141700	148688740	9810	9810	9810	9810	1
406	20240411	141600	148678930	9800	9800	9800	9800	500
407	20240411	141500	143778930	9800	9800	9840	9800	358
408	20240411	141400	140270330	9840	9840	9840	9840	1
409	20240411	141300	140260490	9830	9830	9830	9830	1163
410	20240411	141200	128828200	9820	9810	9820	9810	1517
411	20240411	141100	113933240	9810	9800	9810	9800	334
412	20240411	141000	110660020	9770	9770	9770	9770	0
413	20240411	140900	110660020	9770	9770	9770	9770	0
414	20240411	140800	110660020	9770	9770	9770	9770	52
415	20240411	140700	110151980	9800	9790	9800	9790	10
416	20240411	140600	110054040	9780	9780	9780	9780	0
417	20240411	140500	110054040	9780	9780	9780	9780	83
418	20240411	140400	109242300	9780	9780	9780	9780	17
419	20240411	140300	109076040	9770	9770	9770	9770	0
420	20240411	140200	109076040	9770	9770	9770	9770	52
421	20240411	140100	108568000	9770	9770	9770	9770	0
422	20240411	140000	108568000	9770	9770	9770	9770	0
423	20240411	135900	108568000	9770	9770	9770	9770	52
424	20240411	135800	108059960	9770	9770	9770	9770	0
425	20240411	135700	108059960	9770	9770	9770	9770	0
426	20240411	135600	108059960	9770	9770	9770	9770	0
427	20240411	135500	108059960	9770	9770	9770	9770	52
428	20240411	135400	107551920	9790	9790	9790	9790	1
429	20240411	135300	107542130	9770	9770	9770	9770	0
430	20240411	135200	107542130	9770	9770	9770	9770	52
431	20240411	135100	107034090	9780	9780	9780	9780	0
432	20240411	135000	107034090	9780	9780	9780	9780	4
433	20240411	134900	106994970	9770	9770	9770	9770	52
434	20240411	134800	106486930	9800	9800	9800	9800	0
435	20240411	134700	106486930	9800	9800	9800	9800	0
436	20240411	134600	106486930	9800	9770	9800	9770	57
437	20240411	134500	105929890	9800	9800	9800	9800	0
438	20240411	134400	105929890	9800	9800	9800	9800	2
439	20240411	134300	105910290	9770	9770	9770	9770	52
440	20240411	134200	105402250	9800	9800	9800	9800	1
441	20240411	134100	105392450	9770	9770	9770	9770	0
442	20240411	134000	105392450	9770	9770	9770	9770	0
443	20240411	133900	105392450	9770	9770	9770	9770	52
444	20240411	133800	104884410	9780	9780	9780	9780	0
445	20240411	133700	104884410	9780	9780	9780	9780	50
446	20240411	133600	104395410	9780	9790	9790	9780	4
447	20240411	133500	104356270	9790	9790	9790	9790	1
448	20240411	133400	104346480	9770	9770	9770	9770	1000
449	20240411	133300	94576480	9760	9760	9760	9760	52
450	20240411	133200	94068960	9800	9800	9800	9800	1
451	20240411	133100	94059160	9770	9770	9770	9770	39
452	20240411	133000	93678130	9760	9770	9770	9760	15
453	20240411	132900	93531590	9800	9800	9800	9800	0
454	20240411	132800	93531590	9800	9800	9800	9800	0
455	20240411	132700	93531590	9800	9770	9800	9770	57
456	20240411	132600	92974560	9770	9770	9770	9770	0
457	20240411	132500	92974560	9770	9770	9770	9770	0
458	20240411	132400	92974560	9770	9770	9770	9770	0
459	20240411	132300	92974560	9770	9770	9770	9770	52
460	20240411	132200	92466520	9820	9820	9820	9820	0
461	20240411	132100	92466520	9820	9800	9820	9800	5
462	20240411	132000	92417440	9770	9770	9770	9770	52
463	20240411	131900	91909400	9750	9750	9750	9750	0
464	20240411	131800	91909400	9750	9750	9750	9750	0
465	20240411	131700	91909400	9750	9750	9750	9750	52
466	20240411	131600	91402400	9820	9820	9820	9820	0
467	20240411	131500	91402400	9820	9820	9820	9820	0
468	20240411	131400	91402400	9820	9740	9820	9740	252
469	20240411	131300	88932690	9740	9740	9740	9740	0
470	20240411	131200	88932690	9740	9740	9740	9740	0
471	20240411	131100	88932690	9740	9730	9740	9730	96
472	20240411	131000	87998170	9730	9730	9730	9730	0
473	20240411	130900	87998170	9730	9730	9730	9730	0
474	20240411	130800	87998170	9730	9730	9730	9730	0
475	20240411	130700	87998170	9730	9730	9730	9730	52
476	20240411	130600	87492210	9740	9740	9740	9740	0
477	20240411	130500	87492210	9740	9740	9740	9740	0
478	20240411	130400	87492210	9740	9740	9740	9740	10
479	20240411	130300	87394810	9740	9740	9740	9740	0
480	20240411	130200	87394810	9740	9740	9740	9740	0
481	20240411	130100	87394810	9740	9740	9740	9740	52
482	20240411	130000	86888330	9740	9740	9740	9740	0
483	20240411	125900	86888330	9740	9740	9740	9740	0
484	20240411	125800	86888330	9740	9740	9740	9740	52
485	20240411	125700	86381850	9760	9740	9760	9740	48
486	20240411	125600	85914260	9740	9740	9740	9740	0
487	20240411	125500	85914260	9740	9740	9740	9740	10
488	20240411	125400	85816860	9750	9750	9750	9750	0
489	20240411	125300	85816860	9750	9750	9750	9750	0
490	20240411	125200	85816860	9750	9740	9750	9740	40
491	20240411	125100	85427160	9740	9750	9750	9730	57
492	20240411	125000	84872460	9760	9760	9760	9760	0
493	20240411	124900	84872460	9760	9730	9760	9730	64
494	20240411	124800	84248810	9730	9730	9730	9730	52
495	20240411	124700	83742850	9730	9730	9730	9730	0
496	20240411	124600	83742850	9730	9730	9730	9730	0
497	20240411	124500	83742850	9730	9730	9730	9730	52
498	20240411	124400	83236890	9740	9740	9740	9740	0
499	20240411	124300	83236890	9740	9740	9740	9740	0
500	20240411	124200	83236890	9740	9740	9740	9740	50
501	20240411	124100	82749890	9740	9740	9740	9740	0
502	20240411	124000	82749890	9740	9740	9740	9740	53
503	20240411	123900	82233670	9730	9730	9730	9730	52
504	20240411	123800	81727710	9730	9730	9730	9730	0
505	20240411	123700	81727710	9730	9730	9730	9730	0
506	20240411	123600	81727710	9730	9730	9730	9730	0
507	20240411	123500	81727710	9730	9730	9730	9730	52
508	20240411	123400	81221750	9740	9740	9740	9740	10
509	20240411	123300	81124350	9740	9740	9740	9740	0
510	20240411	123200	81124350	9740	9740	9740	9740	20
511	20240411	123100	80929550	9750	9750	9750	9750	0
512	20240411	123000	80929550	9750	9750	9750	9750	0
513	20240411	122900	80929550	9750	9750	9750	9750	8
514	20240411	122800	80851550	9750	9750	9750	9750	0
515	20240411	122700	80851550	9750	9750	9750	9750	0
516	20240411	122600	80851550	9750	9750	9750	9750	52
517	20240411	122500	80344550	9750	9750	9750	9750	0
518	20240411	122400	80344550	9750	9750	9750	9750	0
519	20240411	122300	80344550	9750	9750	9750	9750	0
520	20240411	122200	80344550	9750	9750	9750	9750	52
521	20240411	122100	79837550	9750	9760	9760	9750	1100
522	20240411	122000	69110930	9760	9760	9760	9760	3
523	20240411	121900	69081650	9760	9760	9760	9760	152
524	20240411	121800	67598130	9810	9810	9810	9810	1
525	20240411	121700	67588320	9760	9760	9760	9760	0
526	20240411	121600	67588320	9760	9760	9760	9760	52
527	20240411	121500	67080800	9760	9760	9760	9760	0
528	20240411	121400	67080800	9760	9760	9760	9760	0
529	20240411	121300	67080800	9760	9760	9760	9760	52
530	20240411	121200	66573280	9820	9820	9820	9820	0
531	20240411	121100	66573280	9820	9760	9820	9760	1100
532	20240411	121000	55832530	9760	9770	9770	9760	39
533	20240411	120900	55451610	9770	9770	9770	9770	0
534	20240411	120800	55451610	9770	9770	9770	9770	0
535	20240411	120700	55451610	9770	9770	9770	9770	0
536	20240411	120600	55451610	9770	9770	9770	9770	52
537	20240411	120500	54943570	9770	9770	9770	9770	0
538	20240411	120400	54943570	9770	9770	9770	9770	28
539	20240411	120300	54670010	9760	9760	9760	9760	52
540	20240411	120200	54162490	9770	9770	9770	9770	0
541	20240411	120100	54162490	9770	9770	9770	9770	0
542	20240411	120000	54162490	9770	9770	9770	9770	25
543	20240411	115900	53918240	9770	9770	9770	9770	0
544	20240411	115800	53918240	9770	9770	9770	9770	0
545	20240411	115700	53918240	9770	9770	9770	9770	52
546	20240411	115600	53410200	9770	9770	9770	9770	23
547	20240411	115500	53185490	9760	9760	9760	9760	0
548	20240411	115400	53185490	9760	9770	9770	9760	35
549	20240411	115300	52843590	9770	9770	9770	9770	0
550	20240411	115200	52843590	9770	9770	9770	9770	0
551	20240411	115100	52843590	9770	9770	9770	9770	0
552	20240411	115000	52843590	9770	9770	9770	9770	52
553	20240411	114900	52335550	9760	9760	9760	9760	0
554	20240411	114800	52335550	9760	9760	9760	9760	0
555	20240411	114700	52335550	9760	9760	9760	9760	52
556	20240411	114600	51828030	9760	9760	9760	9760	0
557	20240411	114500	51828030	9760	9760	9760	9760	0
558	20240411	114400	51828030	9760	9760	9760	9760	52
559	20240411	114300	51320510	9760	9760	9760	9760	0
560	20240411	114200	51320510	9760	9760	9760	9760	0
561	20240411	114100	51320510	9760	9760	9760	9760	52
562	20240411	114000	50812990	9770	9770	9770	9770	0
563	20240411	113900	50812990	9770	9770	9770	9770	46
564	20240411	113800	50363570	9760	9770	9770	9760	17
565	20240411	113700	50197580	9770	9770	9770	9770	0
566	20240411	113600	50197580	9770	9770	9770	9770	0
567	20240411	113500	50197580	9770	9770	9770	9770	43
568	20240411	113400	49777470	9760	9760	9760	9760	52
569	20240411	113300	49269950	9760	9760	9760	9760	0
570	20240411	113200	49269950	9760	9760	9760	9760	0
571	20240411	113100	49269950	9760	9760	9760	9760	202
572	20240411	113000	47298430	9760	9760	9760	9760	0
573	20240411	112900	47298430	9760	9760	9760	9760	0
574	20240411	112800	47298430	9760	9760	9760	9760	52
575	20240411	112700	46790910	9760	9760	9760	9760	0
576	20240411	112600	46790910	9760	9760	9760	9760	0
577	20240411	112500	46790910	9760	9760	9760	9760	52
578	20240411	112400	46283390	9760	9760	9760	9760	0
579	20240411	112300	46283390	9760	9760	9760	9760	0
580	20240411	112200	46283390	9760	9770	9770	9760	18
581	20240411	112100	46107610	9770	9770	9770	9770	40
582	20240411	112000	45716810	9760	9760	9760	9760	0
583	20240411	111900	45716810	9760	9760	9760	9760	0
584	20240411	111800	45716810	9760	9760	9760	9760	52
585	20240411	111700	45209290	9770	9770	9770	9770	0
586	20240411	111600	45209290	9770	9770	9770	9770	10
587	20240411	111500	45111590	9760	9770	9770	9760	16
588	20240411	111400	44955310	9770	9770	9770	9770	8
589	20240411	111300	44877150	9760	9760	9760	9760	0
590	20240411	111200	44877150	9760	9760	9760	9760	52
591	20240411	111100	44369630	9770	9770	9770	9770	20
592	20240411	111000	44174230	9770	9770	9770	9770	4
593	20240411	110900	44135150	9770	9770	9770	9770	12
594	20240411	110800	44017910	9770	9770	9770	9770	25
595	20240411	110700	43773660	9760	9760	9760	9760	295
596	20240411	110600	40894460	9760	9760	9760	9760	52
597	20240411	110500	40386940	9760	9760	9760	9760	0
598	20240411	110400	40386940	9760	9760	9760	9760	0
599	20240411	110300	40386940	9760	9760	9760	9760	0
600	20240411	110200	40386940	9760	9760	9760	9760	52
601	20240411	110100	39879420	9760	9760	9760	9760	0
602	20240411	110000	39879420	9760	9760	9760	9760	0
603	20240411	105900	39879420	9760	9770	9770	9760	29
604	20240411	105800	39596100	9770	9770	9770	9770	0
605	20240411	105700	39596100	9770	9770	9770	9770	4
606	20240411	105600	39557020	9760	9770	9770	9760	87
607	20240411	105500	38707550	9760	9760	9760	9760	0
608	20240411	105400	38707550	9760	9760	9760	9760	0
609	20240411	105300	38707550	9760	9770	9770	9760	94
610	20240411	105200	37789970	9770	9770	9770	9770	0
611	20240411	105100	37789970	9770	9770	9770	9770	0
612	20240411	105000	37789970	9770	9770	9770	9770	52
613	20240411	104900	37281930	9770	9770	9770	9770	0
614	20240411	104800	37281930	9770	9770	9770	9770	0
615	20240411	104700	37281930	9770	9770	9770	9770	0
616	20240411	104600	37281930	9770	9770	9770	9770	52
617	20240411	104500	36773890	9770	9770	9770	9770	0
618	20240411	104400	36773890	9770	9770	9770	9770	0
619	20240411	104300	36773890	9770	9770	9770	9770	52
620	20240411	104200	36265850	9770	9770	9770	9770	0
621	20240411	104100	36265850	9770	9770	9770	9770	0
622	20240411	104000	36265850	9770	9770	9770	9770	52
623	20240411	103900	35757810	9780	9780	9780	9780	0
624	20240411	103800	35757810	9780	9780	9780	9780	0
625	20240411	103700	35757810	9780	9830	9850	9780	964
626	20240411	103600	26273290	9780	9780	9780	9780	34
627	20240411	103500	25940770	9780	9780	9780	9780	0
628	20240411	103400	25940770	9780	9780	9780	9780	19
629	20240411	103300	25754950	9830	9830	9830	9830	0
630	20240411	103200	25754950	9830	9830	9830	9830	0
631	20240411	103100	25754950	9830	9820	9830	9820	3
632	20240411	103000	25725470	9770	9770	9770	9770	52
633	20240411	102900	25217430	9770	9770	9770	9770	0
634	20240411	102800	25217430	9770	9770	9770	9770	0
635	20240411	102700	25217430	9770	9770	9770	9770	52
636	20240411	102600	24709390	9760	9760	9760	9760	0
637	20240411	102500	24709390	9760	9760	9760	9760	0
638	20240411	102400	24709390	9760	9760	9760	9760	52
639	20240411	102300	24201870	9760	9760	9760	9760	0
640	20240411	102200	24201870	9760	9760	9760	9760	0
641	20240411	102100	24201870	9760	9760	9760	9760	52
642	20240411	102000	23694350	9830	9820	9830	9820	5
643	20240411	101900	23645210	9760	9760	9760	9760	0
644	20240411	101800	23645210	9760	9760	9760	9760	52
645	20240411	101700	23137690	9770	9770	9770	9770	0
646	20240411	101600	23137690	9770	9770	9770	9770	20
647	20240411	101500	22942290	9760	9760	9760	9760	0
648	20240411	101400	22942290	9760	9760	9760	9760	52
649	20240411	101300	22434770	9760	9760	9760	9760	0
650	20240411	101200	22434770	9760	9760	9760	9760	0
651	20240411	101100	22434770	9760	9770	9770	9760	37
652	20240411	101000	22073330	9770	9770	9770	9770	0
653	20240411	100900	22073330	9770	9770	9770	9770	20
654	20240411	100800	21877930	9760	9770	9770	9760	36
655	20240411	100700	21526250	9820	9820	9820	9820	0
656	20240411	100600	21526250	9820	9770	9820	9770	19
657	20240411	100500	21340570	9770	9830	9830	9770	35
658	20240411	100400	20998560	9830	9830	9830	9830	0
659	20240411	100300	20998560	9830	9830	9830	9830	0
660	20240411	100200	20998560	9830	9830	9830	9830	5
661	20240411	100100	20949410	9770	9820	9820	9770	53
662	20240411	100000	20431550	9830	9830	9830	9830	0
663	20240411	095900	20431550	9830	9830	9830	9830	0
664	20240411	095800	20431550	9830	9770	9830	9770	53
665	20240411	095700	19913680	9770	9770	9770	9770	0
666	20240411	095600	19913680	9770	9770	9770	9770	48
667	20240411	095500	19444720	9760	9770	9770	9760	5
668	20240411	095400	19395880	9830	9830	9830	9830	5
669	20240411	095300	19346730	9770	9770	9770	9770	0
670	20240411	095200	19346730	9770	9770	9770	9770	52
671	20240411	095100	18838690	9770	9770	9770	9770	0
672	20240411	095000	18838690	9770	9770	9770	9770	0
673	20240411	094900	18838690	9770	9770	9770	9770	52
674	20240411	094800	18330650	9820	9820	9820	9820	0
675	20240411	094700	18330650	9820	9820	9820	9820	0
676	20240411	094600	18330650	9820	9780	9820	9770	336
677	20240411	094500	15046050	9780	9810	9810	9780	62
678	20240411	094400	14439390	9780	9780	9780	9780	30
679	20240411	094300	14145990	9770	9770	9770	9770	0
680	20240411	094200	14145990	9770	9800	9810	9770	28
681	20240411	094100	13872020	9760	9760	9760	9760	0
682	20240411	094000	13872020	9760	9760	9760	9760	0
683	20240411	093900	13872020	9760	9760	9760	9760	0
684	20240411	093800	13872020	9760	9770	9770	9760	74
685	20240411	093700	13149680	9780	9790	9790	9780	140
686	20240411	093600	11779180	9830	9830	9830	9830	0
687	20240411	093500	11779180	9830	9830	9830	9830	0
688	20240411	093400	11779180	9830	9830	9830	9830	0
689	20240411	093300	11779180	9830	9830	9830	9830	0
690	20240411	093200	11779180	9830	9830	9830	9830	0
691	20240411	093100	11779180	9830	9830	9830	9830	10
692	20240411	093000	11680880	9850	9850	9850	9850	0
693	20240411	092900	11680880	9850	9850	9850	9850	0
694	20240411	092800	11680880	9850	9850	9850	9850	0
695	20240411	092700	11680880	9850	9830	9850	9830	1020
696	20240411	092600	1641050	9840	9840	9840	9840	0
697	20240411	092500	1641050	9840	9840	9840	9840	0
698	20240411	092400	1641050	9840	9840	9840	9840	0
699	20240411	092300	1641050	9840	9840	9840	9840	0
700	20240411	092200	1641050	9840	9830	9840	9830	5
701	20240411	092100	1591870	9820	9820	9820	9820	0
702	20240411	092000	1591870	9820	9820	9820	9820	0
703	20240411	091900	1591870	9820	9810	9820	9810	18
704	20240411	091800	1415120	9820	9820	9820	9820	0
705	20240411	091700	1415120	9820	9810	9820	9810	10
706	20240411	091600	1316940	9820	9820	9820	9820	0
707	20240411	091500	1316940	9820	9820	9820	9820	0
708	20240411	091400	1316940	9820	9820	9820	9820	0
709	20240411	091300	1316940	9820	9820	9820	9820	0
710	20240411	091200	1316940	9820	9820	9820	9820	0
711	20240411	091100	1316940	9820	9820	9820	9820	0
712	20240411	091000	1316940	9820	9820	9820	9820	0
713	20240411	090900	1316940	9820	9820	9820	9820	0
714	20240411	090800	1316940	9820	9820	9820	9820	0
715	20240411	090700	1316940	9820	9820	9820	9820	0
716	20240411	090600	1316940	9820	9820	9820	9820	28
717	20240411	090500	1041980	9830	9830	9830	9830	0
718	20240411	090400	1041980	9830	9830	9830	9830	0
719	20240411	090300	1041980	9830	9830	9830	9830	0
720	20240411	090200	1041980	9830	9830	9830	9830	0
721	20240411	090100	1041980	9830	9830	9830	9830	0
722	20240411	090000	1041980	9830	9830	9830	9830	106