KissMeData/290720/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	203600	44604180	5820	5820	5820	5820	256
3	20240411	203500	44604180	5820	5820	5820	5820	0
4	20240411	203400	44604180	5820	5820	5820	5820	0
5	20240411	203300	44604180	5820	5820	5820	5820	0
6	20240411	203200	44604180	5820	5820	5820	5820	0
7	20240411	203100	44604180	5820	5820	5820	5820	0
8	20240411	203000	44604180	5820	5820	5820	5820	0
9	20240411	202900	44604180	5820	5820	5820	5820	0
10	20240411	202800	44604180	5820	5820	5820	5820	0
11	20240411	202700	44604180	5820	5820	5820	5820	0
12	20240411	202600	44604180	5820	5820	5820	5820	0
13	20240411	202500	44604180	5820	5820	5820	5820	0
14	20240411	202400	44604180	5820	5820	5820	5820	0
15	20240411	202300	44604180	5820	5820	5820	5820	0
16	20240411	202200	44604180	5820	5820	5820	5820	0
17	20240411	202100	44604180	5820	5820	5820	5820	0
18	20240411	202000	44604180	5820	5820	5820	5820	0
19	20240411	201900	44604180	5820	5820	5820	5820	0
20	20240411	201800	44604180	5820	5820	5820	5820	0
21	20240411	201700	44604180	5820	5820	5820	5820	0
22	20240411	201600	44604180	5820	5820	5820	5820	0
23	20240411	201500	44604180	5820	5820	5820	5820	0
24	20240411	201400	44604180	5820	5820	5820	5820	0
25	20240411	201300	44604180	5820	5820	5820	5820	0
26	20240411	201200	44604180	5820	5820	5820	5820	0
27	20240411	201100	44604180	5820	5820	5820	5820	0
28	20240411	201000	44604180	5820	5820	5820	5820	0
29	20240411	200900	44604180	5820	5820	5820	5820	0
30	20240411	200800	44604180	5820	5820	5820	5820	0
31	20240411	200700	44604180	5820	5820	5820	5820	0
32	20240411	200600	44604180	5820	5820	5820	5820	256
33	20240411	200500	44604180	5820	5820	5820	5820	0
34	20240411	200400	44604180	5820	5820	5820	5820	0
35	20240411	200300	44604180	5820	5820	5820	5820	0
36	20240411	200200	44604180	5820	5820	5820	5820	0
37	20240411	200100	44604180	5820	5820	5820	5820	0
38	20240411	200000	44604180	5820	5820	5820	5820	0
39	20240411	195900	44604180	5820	5820	5820	5820	0
40	20240411	195800	44604180	5820	5820	5820	5820	0
41	20240411	195700	44604180	5820	5820	5820	5820	0
42	20240411	195600	44604180	5820	5820	5820	5820	0
43	20240411	195500	44604180	5820	5820	5820	5820	0
44	20240411	195400	44604180	5820	5820	5820	5820	0
45	20240411	195300	44604180	5820	5820	5820	5820	0
46	20240411	195200	44604180	5820	5820	5820	5820	0
47	20240411	195100	44604180	5820	5820	5820	5820	0
48	20240411	195000	44604180	5820	5820	5820	5820	0
49	20240411	194900	44604180	5820	5820	5820	5820	0
50	20240411	194800	44604180	5820	5820	5820	5820	0
51	20240411	194700	44604180	5820	5820	5820	5820	0
52	20240411	194600	44604180	5820	5820	5820	5820	0
53	20240411	194500	44604180	5820	5820	5820	5820	0
54	20240411	194400	44604180	5820	5820	5820	5820	0
55	20240411	194300	44604180	5820	5820	5820	5820	0
56	20240411	194200	44604180	5820	5820	5820	5820	0
57	20240411	194100	44604180	5820	5820	5820	5820	0
58	20240411	194000	44604180	5820	5820	5820	5820	0
59	20240411	193900	44604180	5820	5820	5820	5820	0
60	20240411	193800	44604180	5820	5820	5820	5820	0
61	20240411	193700	44604180	5820	5820	5820	5820	0
62	20240411	193600	44604180	5820	5820	5820	5820	256
63	20240411	193500	44604180	5820	5820	5820	5820	0
64	20240411	193400	44604180	5820	5820	5820	5820	0
65	20240411	193300	44604180	5820	5820	5820	5820	0
66	20240411	193200	44604180	5820	5820	5820	5820	0
67	20240411	193100	44604180	5820	5820	5820	5820	0
68	20240411	193000	44604180	5820	5820	5820	5820	0
69	20240411	192900	44604180	5820	5820	5820	5820	0
70	20240411	192800	44604180	5820	5820	5820	5820	0
71	20240411	192700	44604180	5820	5820	5820	5820	0
72	20240411	192600	44604180	5820	5820	5820	5820	0
73	20240411	192500	44604180	5820	5820	5820	5820	0
74	20240411	192400	44604180	5820	5820	5820	5820	0
75	20240411	192300	44604180	5820	5820	5820	5820	0
76	20240411	192200	44604180	5820	5820	5820	5820	0
77	20240411	192100	44604180	5820	5820	5820	5820	0
78	20240411	192000	44604180	5820	5820	5820	5820	0
79	20240411	191900	44604180	5820	5820	5820	5820	0
80	20240411	191800	44604180	5820	5820	5820	5820	0
81	20240411	191700	44604180	5820	5820	5820	5820	0
82	20240411	191600	44604180	5820	5820	5820	5820	0
83	20240411	191500	44604180	5820	5820	5820	5820	0
84	20240411	191400	44604180	5820	5820	5820	5820	0
85	20240411	191300	44604180	5820	5820	5820	5820	0
86	20240411	191200	44604180	5820	5820	5820	5820	0
87	20240411	191100	44604180	5820	5820	5820	5820	0
88	20240411	191000	44604180	5820	5820	5820	5820	0
89	20240411	190900	44604180	5820	5820	5820	5820	0
90	20240411	190800	44604180	5820	5820	5820	5820	0
91	20240411	190700	44604180	5820	5820	5820	5820	0
92	20240411	190600	44604180	5820	5820	5820	5820	256
93	20240411	190500	44604180	5820	5820	5820	5820	0
94	20240411	190400	44604180	5820	5820	5820	5820	0
95	20240411	190300	44604180	5820	5820	5820	5820	0
96	20240411	190200	44604180	5820	5820	5820	5820	0
97	20240411	190100	44604180	5820	5820	5820	5820	0
98	20240411	190000	44604180	5820	5820	5820	5820	0
99	20240411	185900	44604180	5820	5820	5820	5820	0
100	20240411	185800	44604180	5820	5820	5820	5820	0
101	20240411	185700	44604180	5820	5820	5820	5820	0
102	20240411	185600	44604180	5820	5820	5820	5820	0
103	20240411	185500	44604180	5820	5820	5820	5820	0
104	20240411	185400	44604180	5820	5820	5820	5820	0
105	20240411	185300	44604180	5820	5820	5820	5820	0
106	20240411	185200	44604180	5820	5820	5820	5820	0
107	20240411	185100	44604180	5820	5820	5820	5820	0
108	20240411	185000	44604180	5820	5820	5820	5820	0
109	20240411	184900	44604180	5820	5820	5820	5820	0
110	20240411	184800	44604180	5820	5820	5820	5820	0
111	20240411	184700	44604180	5820	5820	5820	5820	0
112	20240411	184600	44604180	5820	5820	5820	5820	0
113	20240411	184500	44604180	5820	5820	5820	5820	0
114	20240411	184400	44604180	5820	5820	5820	5820	0
115	20240411	184300	44604180	5820	5820	5820	5820	0
116	20240411	184200	44604180	5820	5820	5820	5820	0
117	20240411	184100	44604180	5820	5820	5820	5820	0
118	20240411	184000	44604180	5820	5820	5820	5820	0
119	20240411	183900	44604180	5820	5820	5820	5820	0
120	20240411	183800	44604180	5820	5820	5820	5820	0
121	20240411	183700	44604180	5820	5820	5820	5820	0
122	20240411	183600	44604180	5820	5820	5820	5820	256
123	20240411	183500	44604180	5820	5820	5820	5820	0
124	20240411	183400	44604180	5820	5820	5820	5820	0
125	20240411	183300	44604180	5820	5820	5820	5820	0
126	20240411	183200	44604180	5820	5820	5820	5820	0
127	20240411	183100	44604180	5820	5820	5820	5820	0
128	20240411	183000	44604180	5820	5820	5820	5820	0
129	20240411	182900	44604180	5820	5820	5820	5820	0
130	20240411	182800	44604180	5820	5820	5820	5820	0
131	20240411	182700	44604180	5820	5820	5820	5820	0
132	20240411	182600	44604180	5820	5820	5820	5820	0
133	20240411	182500	44604180	5820	5820	5820	5820	0
134	20240411	182400	44604180	5820	5820	5820	5820	0
135	20240411	182300	44604180	5820	5820	5820	5820	0
136	20240411	182200	44604180	5820	5820	5820	5820	0
137	20240411	182100	44604180	5820	5820	5820	5820	0
138	20240411	182000	44604180	5820	5820	5820	5820	0
139	20240411	181900	44604180	5820	5820	5820	5820	0
140	20240411	181800	44604180	5820	5820	5820	5820	0
141	20240411	181700	44604180	5820	5820	5820	5820	0
142	20240411	181600	44604180	5820	5820	5820	5820	0
143	20240411	181500	44604180	5820	5820	5820	5820	0
144	20240411	181400	44604180	5820	5820	5820	5820	0
145	20240411	181300	44604180	5820	5820	5820	5820	0
146	20240411	181200	44604180	5820	5820	5820	5820	0
147	20240411	181100	44604180	5820	5820	5820	5820	0
148	20240411	181000	44604180	5820	5820	5820	5820	0
149	20240411	180900	44604180	5820	5820	5820	5820	0
150	20240411	180800	44604180	5820	5820	5820	5820	0
151	20240411	180700	44604180	5820	5820	5820	5820	0
152	20240411	180600	44604180	5820	5820	5820	5820	256
153	20240411	180500	44604180	5820	5820	5820	5820	0
154	20240411	180400	44604180	5820	5820	5820	5820	0
155	20240411	180300	44604180	5820	5820	5820	5820	0
156	20240411	180200	44604180	5820	5820	5820	5820	0
157	20240411	180100	44604180	5820	5820	5820	5820	0
158	20240411	180000	44604180	5820	5820	5820	5820	0
159	20240411	175900	44604180	5820	5820	5820	5820	0
160	20240411	175800	44604180	5820	5820	5820	5820	0
161	20240411	175700	44604180	5820	5820	5820	5820	0
162	20240411	175600	44604180	5820	5820	5820	5820	0
163	20240411	175500	44604180	5820	5820	5820	5820	0
164	20240411	175400	44604180	5820	5820	5820	5820	0
165	20240411	175300	44604180	5820	5820	5820	5820	0
166	20240411	175200	44604180	5820	5820	5820	5820	0
167	20240411	175100	44604180	5820	5820	5820	5820	0
168	20240411	175000	44604180	5820	5820	5820	5820	0
169	20240411	174900	44604180	5820	5820	5820	5820	0
170	20240411	174800	44604180	5820	5820	5820	5820	0
171	20240411	174700	44604180	5820	5820	5820	5820	0
172	20240411	174600	44604180	5820	5820	5820	5820	0
173	20240411	174500	44604180	5820	5820	5820	5820	0
174	20240411	174400	44604180	5820	5820	5820	5820	0
175	20240411	174300	44604180	5820	5820	5820	5820	0
176	20240411	174200	44604180	5820	5820	5820	5820	0
177	20240411	174100	44604180	5820	5820	5820	5820	0
178	20240411	174000	44604180	5820	5820	5820	5820	0
179	20240411	173900	44604180	5820	5820	5820	5820	0
180	20240411	173800	44604180	5820	5820	5820	5820	0
181	20240411	173700	44604180	5820	5820	5820	5820	0
182	20240411	173600	44604180	5820	5820	5820	5820	256
183	20240411	173500	44604180	5820	5820	5820	5820	0
184	20240411	173400	44604180	5820	5820	5820	5820	0
185	20240411	173300	44604180	5820	5820	5820	5820	0
186	20240411	173200	44604180	5820	5820	5820	5820	0
187	20240411	173100	44604180	5820	5820	5820	5820	0
188	20240411	173000	44604180	5820	5820	5820	5820	0
189	20240411	172900	44604180	5820	5820	5820	5820	0
190	20240411	172800	44604180	5820	5820	5820	5820	0
191	20240411	172700	44604180	5820	5820	5820	5820	0
192	20240411	172600	44604180	5820	5820	5820	5820	0
193	20240411	172500	44604180	5820	5820	5820	5820	0
194	20240411	172400	44604180	5820	5820	5820	5820	0
195	20240411	172300	44604180	5820	5820	5820	5820	0
196	20240411	172200	44604180	5820	5820	5820	5820	0
197	20240411	172100	44604180	5820	5820	5820	5820	0
198	20240411	172000	44604180	5820	5820	5820	5820	0
199	20240411	171900	44604180	5820	5820	5820	5820	0
200	20240411	171800	44604180	5820	5820	5820	5820	0
201	20240411	171700	44604180	5820	5820	5820	5820	0
202	20240411	171600	44604180	5820	5820	5820	5820	0
203	20240411	171500	44604180	5820	5820	5820	5820	0
204	20240411	171400	44604180	5820	5820	5820	5820	0
205	20240411	171300	44604180	5820	5820	5820	5820	0
206	20240411	171200	44604180	5820	5820	5820	5820	0
207	20240411	171100	44604180	5820	5820	5820	5820	0
208	20240411	171000	44604180	5820	5820	5820	5820	0
209	20240411	170900	44604180	5820	5820	5820	5820	0
210	20240411	170800	44604180	5820	5820	5820	5820	0
211	20240411	170700	44604180	5820	5820	5820	5820	0
212	20240411	170600	44604180	5820	5820	5820	5820	256
213	20240411	170500	44604180	5820	5820	5820	5820	0
214	20240411	170400	44604180	5820	5820	5820	5820	0
215	20240411	170300	44604180	5820	5820	5820	5820	0
216	20240411	170200	44604180	5820	5820	5820	5820	0
217	20240411	170100	44604180	5820	5820	5820	5820	0
218	20240411	170000	44604180	5820	5820	5820	5820	0
219	20240411	165900	44604180	5820	5820	5820	5820	0
220	20240411	165800	44604180	5820	5820	5820	5820	0
221	20240411	165700	44604180	5820	5820	5820	5820	0
222	20240411	165600	44604180	5820	5820	5820	5820	0
223	20240411	165500	44604180	5820	5820	5820	5820	0
224	20240411	165400	44604180	5820	5820	5820	5820	0
225	20240411	165300	44604180	5820	5820	5820	5820	0
226	20240411	165200	44604180	5820	5820	5820	5820	0
227	20240411	165100	44604180	5820	5820	5820	5820	0
228	20240411	165000	44604180	5820	5820	5820	5820	0
229	20240411	164900	44604180	5820	5820	5820	5820	0
230	20240411	164800	44604180	5820	5820	5820	5820	0
231	20240411	164700	44604180	5820	5820	5820	5820	0
232	20240411	164600	44604180	5820	5820	5820	5820	0
233	20240411	164500	44604180	5820	5820	5820	5820	0
234	20240411	164400	44604180	5820	5820	5820	5820	0
235	20240411	164300	44604180	5820	5820	5820	5820	0
236	20240411	164200	44604180	5820	5820	5820	5820	0
237	20240411	164100	44604180	5820	5820	5820	5820	0
238	20240411	164000	44604180	5820	5820	5820	5820	0
239	20240411	163900	44604180	5820	5820	5820	5820	0
240	20240411	163800	44604180	5820	5820	5820	5820	0
241	20240411	163700	44604180	5820	5820	5820	5820	0
242	20240411	163600	44604180	5820	5820	5820	5820	256
243	20240411	163500	44604180	5820	5820	5820	5820	0
244	20240411	163400	44604180	5820	5820	5820	5820	0
245	20240411	163300	44604180	5820	5820	5820	5820	0
246	20240411	163200	44604180	5820	5820	5820	5820	0
247	20240411	163100	44604180	5820	5820	5820	5820	0
248	20240411	163000	44604180	5820	5820	5820	5820	0
249	20240411	162900	44604180	5820	5820	5820	5820	0
250	20240411	162800	44604180	5820	5820	5820	5820	0
251	20240411	162700	44604180	5820	5820	5820	5820	0
252	20240411	162600	44604180	5820	5820	5820	5820	0
253	20240411	162500	44604180	5820	5820	5820	5820	0
254	20240411	162400	44604180	5820	5820	5820	5820	0
255	20240411	162300	44604180	5820	5820	5820	5820	0
256	20240411	162200	44604180	5820	5820	5820	5820	0
257	20240411	162100	44604180	5820	5820	5820	5820	0
258	20240411	162000	44604180	5820	5820	5820	5820	0
259	20240411	161900	44604180	5820	5820	5820	5820	0
260	20240411	161800	44604180	5820	5820	5820	5820	0
261	20240411	161700	44604180	5820	5820	5820	5820	0
262	20240411	161600	44604180	5820	5820	5820	5820	0
263	20240411	161500	44604180	5820	5820	5820	5820	0
264	20240411	161400	44604180	5820	5820	5820	5820	0
265	20240411	161300	44604180	5820	5820	5820	5820	0
266	20240411	161200	44604180	5820	5820	5820	5820	0
267	20240411	161100	44604180	5820	5820	5820	5820	0
268	20240411	161000	44604180	5820	5820	5820	5820	0
269	20240411	160900	44604180	5820	5820	5820	5820	0
270	20240411	160800	44604180	5820	5820	5820	5820	0
271	20240411	160700	44604180	5820	5820	5820	5820	0
272	20240411	160600	44604180	5820	5820	5820	5820	256
273	20240411	160500	44604180	5820	5820	5820	5820	0
274	20240411	160400	44604180	5820	5820	5820	5820	0
275	20240411	160300	44604180	5820	5820	5820	5820	0
276	20240411	160200	44604180	5820	5820	5820	5820	0
277	20240411	160100	44604180	5820	5820	5820	5820	0
278	20240411	160000	44604180	5820	5820	5820	5820	0
279	20240411	155900	44604180	5820	5820	5820	5820	0
280	20240411	155800	44604180	5820	5820	5820	5820	0
281	20240411	155700	44604180	5820	5820	5820	5820	0
282	20240411	155600	44604180	5820	5820	5820	5820	0
283	20240411	155500	44604180	5820	5820	5820	5820	0
284	20240411	155400	44604180	5820	5820	5820	5820	0
285	20240411	155300	44604180	5820	5820	5820	5820	0
286	20240411	155200	44604180	5820	5820	5820	5820	0
287	20240411	155100	44604180	5820	5820	5820	5820	0
288	20240411	155000	44604180	5820	5820	5820	5820	0
289	20240411	154900	44604180	5820	5820	5820	5820	0
290	20240411	154800	44604180	5820	5820	5820	5820	0
291	20240411	154700	44604180	5820	5820	5820	5820	0
292	20240411	154600	44604180	5820	5820	5820	5820	0
293	20240411	154500	44604180	5820	5820	5820	5820	0
294	20240411	154400	44604180	5820	5820	5820	5820	0
295	20240411	154300	44604180	5820	5820	5820	5820	0
296	20240411	154200	44604180	5820	5820	5820	5820	0
297	20240411	154100	44604180	5820	5820	5820	5820	0
298	20240411	154000	44604180	5820	5820	5820	5820	0
299	20240411	153900	44604180	5820	5820	5820	5820	0
300	20240411	153800	44604180	5820	5820	5820	5820	0
301	20240411	153700	44604180	5820	5820	5820	5820	0
302	20240411	153600	44604180	5820	5820	5820	5820	256
303	20240411	153500	44604180	5820	5820	5820	5820	0
304	20240411	153400	44604180	5820	5820	5820	5820	0
305	20240411	153300	44604180	5820	5820	5820	5820	0
306	20240411	153200	44604180	5820	5820	5820	5820	0
307	20240411	153100	44604180	5820	5820	5820	5820	0
308	20240411	153000	44604180	5820	5820	5820	5820	256
309	20240411	152900	43114260	5930	5930	5930	5930	0
310	20240411	152800	43114260	5930	5930	5930	5930	0
311	20240411	152700	43114260	5930	5930	5930	5930	0
312	20240411	152600	43114260	5930	5930	5930	5930	0
313	20240411	152500	43114260	5930	5930	5930	5930	0
314	20240411	152400	43114260	5930	5930	5930	5930	0
315	20240411	152300	43114260	5930	5930	5930	5930	0
316	20240411	152200	43114260	5930	5930	5930	5930	0
317	20240411	152100	43114260	5930	5930	5930	5930	0
318	20240411	152000	43114260	5930	5930	5930	5930	0
319	20240411	151900	43114260	5930	5890	5930	5890	34
320	20240411	151800	42913400	5900	5900	5900	5900	1
321	20240411	151700	42907500	5900	5900	5900	5900	0
322	20240411	151600	42907500	5900	5890	5900	5870	140
323	20240411	151500	42085080	5890	5910	5910	5890	63
324	20240411	151400	41713980	5920	5920	5920	5920	5
325	20240411	151300	41684380	5950	5950	5950	5950	0
326	20240411	151200	41684380	5950	5950	5950	5950	0
327	20240411	151100	41684380	5950	5890	5950	5890	81
328	20240411	151000	41206200	5890	5880	5890	5880	15
329	20240411	150900	41117970	5880	5880	5880	5880	23
330	20240411	150800	40982730	5880	5880	5880	5880	0
331	20240411	150700	40982730	5880	5880	5880	5880	0
332	20240411	150600	40982730	5880	5880	5880	5880	0
333	20240411	150500	40982730	5880	5880	5880	5880	2
334	20240411	150400	40970970	5880	5880	5880	5880	0
335	20240411	150300	40970970	5880	5880	5880	5880	0
336	20240411	150200	40970970	5880	5880	5880	5880	0
337	20240411	150100	40970970	5880	5880	5880	5880	2
338	20240411	150000	40959210	5890	5890	5890	5890	0
339	20240411	145900	40959210	5890	5890	5890	5890	0
340	20240411	145800	40959210	5890	5880	5890	5880	151
341	20240411	145700	40070660	5880	5880	5880	5880	0
342	20240411	145600	40070660	5880	5880	5880	5880	0
343	20240411	145500	40070660	5880	5880	5880	5880	0
344	20240411	145400	40070660	5880	5880	5880	5880	0
345	20240411	145300	40070660	5880	5880	5880	5880	1
346	20240411	145200	40064780	5880	5880	5880	5880	0
347	20240411	145100	40064780	5880	5880	5880	5880	1
348	20240411	145000	40058900	5850	5850	5850	5850	0
349	20240411	144900	40058900	5850	5840	5850	5840	118
350	20240411	144800	39369450	5840	5840	5840	5840	9
351	20240411	144700	39316890	5830	5830	5830	5830	0
352	20240411	144600	39316890	5830	5830	5830	5830	11
353	20240411	144500	39252760	5830	5830	5830	5830	1
354	20240411	144400	39246930	5820	5820	5820	5820	0
355	20240411	144300	39246930	5820	5820	5820	5820	0
356	20240411	144200	39246930	5820	5820	5820	5820	0
357	20240411	144100	39246930	5820	5820	5820	5820	0
358	20240411	144000	39246930	5820	5820	5820	5820	0
359	20240411	143900	39246930	5820	5820	5820	5820	0
360	20240411	143800	39246930	5820	5820	5820	5820	0
361	20240411	143700	39246930	5820	5840	5840	5820	263
362	20240411	143600	37713780	5900	5890	5900	5810	651
363	20240411	143500	33919160	5900	5900	5900	5900	0
364	20240411	143400	33919160	5900	5900	5900	5900	0
365	20240411	143300	33919160	5900	5900	5900	5900	0
366	20240411	143200	33919160	5900	5910	5910	5900	80
367	20240411	143100	33446860	5910	5910	5910	5910	0
368	20240411	143000	33446860	5910	5910	5910	5910	0
369	20240411	142900	33446860	5910	5910	5910	5910	0
370	20240411	142800	33446860	5910	5910	5910	5910	0
371	20240411	142700	33446860	5910	5910	5910	5910	1
372	20240411	142600	33440950	5910	5910	5910	5910	0
373	20240411	142500	33440950	5910	5910	5910	5910	1
374	20240411	142400	33435040	5900	5900	5900	5900	6
375	20240411	142300	33399640	5930	5930	5930	5930	2
376	20240411	142200	33387780	5940	5940	5940	5940	30
377	20240411	142100	33209580	5910	5910	5910	5910	1
378	20240411	142000	33203670	5950	5950	5950	5950	0
379	20240411	141900	33203670	5950	5950	5950	5950	0
380	20240411	141800	33203670	5950	5950	5950	5950	5
381	20240411	141700	33173920	5950	5950	5950	5950	0
382	20240411	141600	33173920	5950	5950	5950	5950	3
383	20240411	141500	33156070	5960	5960	5960	5960	5
384	20240411	141400	33126270	5930	5980	5980	5930	125
385	20240411	141300	32381260	5970	5940	6000	5940	318
386	20240411	141200	30482300	5940	5900	5940	5900	179
387	20240411	141100	29421010	5900	5890	5900	5890	33
388	20240411	141000	29226320	5900	5900	5900	5900	6
389	20240411	140900	29190920	5900	5900	5900	5900	0
390	20240411	140800	29190920	5900	5900	5900	5900	50
391	20240411	140700	28895920	5900	5900	5900	5900	1
392	20240411	140600	28890020	5900	5890	5900	5890	200
393	20240411	140500	27710290	5880	5880	5880	5880	0
394	20240411	140400	27710290	5880	5880	5880	5880	61
395	20240411	140300	27351610	5890	5890	5890	5890	0
396	20240411	140200	27351610	5890	5890	5890	5890	0
397	20240411	140100	27351610	5890	5890	5890	5890	0
398	20240411	140000	27351610	5890	5890	5890	5890	0
399	20240411	135900	27351610	5890	5880	5890	5880	41
400	20240411	135800	27110510	5880	5880	5880	5880	17
401	20240411	135700	27010550	5880	5870	5880	5870	150
402	20240411	135600	26129050	5870	5860	5870	5860	27
403	20240411	135500	25970590	5860	5860	5860	5860	0
404	20240411	135400	25970590	5860	5860	5860	5860	0
405	20240411	135300	25970590	5860	5860	5860	5860	234
406	20240411	135200	24599350	5870	5870	5870	5870	0
407	20240411	135100	24599350	5870	5870	5870	5870	0
408	20240411	135000	24599350	5870	5870	5870	5870	0
409	20240411	134900	24599350	5870	5870	5870	5870	1
410	20240411	134800	24593480	5870	5870	5870	5870	0
411	20240411	134700	24593480	5870	5870	5870	5870	0
412	20240411	134600	24593480	5870	5870	5870	5870	35
413	20240411	134500	24388030	5870	5870	5870	5870	2
414	20240411	134400	24376290	5870	5870	5870	5870	10
415	20240411	134300	24317590	5860	5860	5860	5860	1
416	20240411	134200	24311730	5870	5870	5870	5870	0
417	20240411	134100	24311730	5870	5870	5870	5870	0
418	20240411	134000	24311730	5870	5870	5870	5870	0
419	20240411	133900	24311730	5870	5870	5870	5870	0
420	20240411	133800	24311730	5870	5870	5870	5870	21
421	20240411	133700	24188460	5870	5870	5870	5870	0
422	20240411	133600	24188460	5870	5870	5870	5870	165
423	20240411	133500	23219910	5870	5870	5870	5870	0
424	20240411	133400	23219910	5870	5870	5870	5870	1
425	20240411	133300	23214040	5860	5860	5860	5860	0
426	20240411	133200	23214040	5860	5860	5860	5860	210
427	20240411	133100	21983440	5850	5850	5850	5850	0
428	20240411	133000	21983440	5850	5850	5850	5850	18
429	20240411	132900	21878140	5850	5850	5850	5850	0
430	20240411	132800	21878140	5850	5850	5850	5850	0
431	20240411	132700	21878140	5850	5850	5850	5850	0
432	20240411	132600	21878140	5850	5850	5850	5850	0
433	20240411	132500	21878140	5850	5850	5850	5850	0
434	20240411	132400	21878140	5850	5850	5850	5850	0
435	20240411	132300	21878140	5850	5850	5850	5850	0
436	20240411	132200	21878140	5850	5850	5850	5850	0
437	20240411	132100	21878140	5850	5850	5850	5850	0
438	20240411	132000	21878140	5850	5850	5850	5850	0
439	20240411	131900	21878140	5850	5850	5850	5850	0
440	20240411	131800	21878140	5850	5850	5850	5850	0
441	20240411	131700	21878140	5850	5850	5850	5850	0
442	20240411	131600	21878140	5850	5850	5850	5850	0
443	20240411	131500	21878140	5850	5850	5850	5850	0
444	20240411	131400	21878140	5850	5850	5850	5850	0
445	20240411	131300	21878140	5850	5850	5850	5850	1
446	20240411	131200	21872290	5820	5820	5820	5820	0
447	20240411	131100	21872290	5820	5820	5820	5820	0
448	20240411	131000	21872290	5820	5820	5820	5820	0
449	20240411	130900	21872290	5820	5820	5820	5820	0
450	20240411	130800	21872290	5820	5820	5820	5820	2
451	20240411	130700	21860650	5820	5820	5820	5820	20
452	20240411	130600	21744250	5830	5830	5830	5830	0
453	20240411	130500	21744250	5830	5830	5830	5830	90
454	20240411	130400	21219550	5830	5830	5830	5830	0
455	20240411	130300	21219550	5830	5830	5830	5830	0
456	20240411	130200	21219550	5830	5830	5830	5830	0
457	20240411	130100	21219550	5830	5830	5830	5830	0
458	20240411	130000	21219550	5830	5830	5830	5830	0
459	20240411	125900	21219550	5830	5830	5830	5830	0
460	20240411	125800	21219550	5830	5830	5830	5830	9
461	20240411	125700	21167080	5830	5830	5830	5830	0
462	20240411	125600	21167080	5830	5830	5830	5830	0
463	20240411	125500	21167080	5830	5830	5830	5830	0
464	20240411	125400	21167080	5830	5830	5830	5830	0
465	20240411	125300	21167080	5830	5830	5830	5830	0
466	20240411	125200	21167080	5830	5830	5830	5830	0
467	20240411	125100	21167080	5830	5830	5830	5830	0
468	20240411	125000	21167080	5830	5830	5830	5830	0
469	20240411	124900	21167080	5830	5830	5830	5830	0
470	20240411	124800	21167080	5830	5830	5830	5830	0
471	20240411	124700	21167080	5830	5830	5830	5830	0
472	20240411	124600	21167080	5830	5830	5830	5830	0
473	20240411	124500	21167080	5830	5830	5830	5830	0
474	20240411	124400	21167080	5830	5830	5830	5830	0
475	20240411	124300	21167080	5830	5830	5830	5830	0
476	20240411	124200	21167080	5830	5830	5830	5830	14
477	20240411	124100	21085460	5850	5850	5850	5850	0
478	20240411	124000	21085460	5850	5850	5850	5850	0
479	20240411	123900	21085460	5850	5850	5850	5850	0
480	20240411	123800	21085460	5850	5850	5850	5850	0
481	20240411	123700	21085460	5850	5850	5850	5850	0
482	20240411	123600	21085460	5850	5850	5850	5850	0
483	20240411	123500	21085460	5850	5850	5850	5850	0
484	20240411	123400	21085460	5850	5850	5850	5850	0
485	20240411	123300	21085460	5850	5850	5850	5850	0
486	20240411	123200	21085460	5850	5850	5850	5850	0
487	20240411	123100	21085460	5850	5850	5850	5850	0
488	20240411	123000	21085460	5850	5850	5850	5850	0
489	20240411	122900	21085460	5850	5850	5850	5850	0
490	20240411	122800	21085460	5850	5850	5850	5850	0
491	20240411	122700	21085460	5850	5850	5850	5850	0
492	20240411	122600	21085460	5850	5850	5850	5850	0
493	20240411	122500	21085460	5850	5850	5850	5850	0
494	20240411	122400	21085460	5850	5850	5850	5850	0
495	20240411	122300	21085460	5850	5850	5850	5850	0
496	20240411	122200	21085460	5850	5850	5850	5850	0
497	20240411	122100	21085460	5850	5850	5850	5850	0
498	20240411	122000	21085460	5850	5850	5850	5850	0
499	20240411	121900	21085460	5850	5850	5850	5850	0
500	20240411	121800	21085460	5850	5850	5850	5850	0
501	20240411	121700	21085460	5850	5850	5850	5850	0
502	20240411	121600	21085460	5850	5850	5850	5850	0
503	20240411	121500	21085460	5850	5850	5850	5850	0
504	20240411	121400	21085460	5850	5850	5850	5850	0
505	20240411	121300	21085460	5850	5850	5850	5850	0
506	20240411	121200	21085460	5850	5850	5850	5850	29
507	20240411	121100	20915810	5850	5850	5850	5850	643
508	20240411	121000	17154260	5850	5850	5850	5850	100
509	20240411	120900	16569260	5850	5850	5850	5850	0
510	20240411	120800	16569260	5850	5850	5850	5850	0
511	20240411	120700	16569260	5850	5850	5850	5850	0
512	20240411	120600	16569260	5850	5850	5850	5850	300
513	20240411	120500	14814260	5840	5840	5840	5840	0
514	20240411	120400	14814260	5840	5840	5840	5840	5
515	20240411	120300	14785060	5840	5840	5840	5840	0
516	20240411	120200	14785060	5840	5840	5840	5840	0
517	20240411	120100	14785060	5840	5840	5840	5840	0
518	20240411	120000	14785060	5840	5840	5840	5840	0
519	20240411	115900	14785060	5840	5840	5840	5840	100
520	20240411	115800	14201060	5850	5850	5850	5850	0
521	20240411	115700	14201060	5850	5850	5850	5850	0
522	20240411	115600	14201060	5850	5850	5850	5850	0
523	20240411	115500	14201060	5850	5850	5850	5850	50
524	20240411	115400	13908560	5840	5840	5840	5840	50
525	20240411	115300	13616560	5850	5850	5850	5850	50
526	20240411	115200	13324060	5850	5850	5850	5850	0
527	20240411	115100	13324060	5850	5840	5850	5840	2
528	20240411	115000	13312370	5840	5840	5840	5840	0
529	20240411	114900	13312370	5840	5850	5850	5840	4
530	20240411	114800	13288990	5840	5840	5840	5840	1
531	20240411	114700	13283150	5840	5840	5840	5840	0
532	20240411	114600	13283150	5840	5840	5840	5840	0
533	20240411	114500	13283150	5840	5840	5840	5840	0
534	20240411	114400	13283150	5840	5840	5840	5840	0
535	20240411	114300	13283150	5840	5840	5840	5840	0
536	20240411	114200	13283150	5840	5840	5840	5840	0
537	20240411	114100	13283150	5840	5840	5840	5840	0
538	20240411	114000	13283150	5840	5840	5840	5840	0
539	20240411	113900	13283150	5840	5840	5840	5840	0
540	20240411	113800	13283150	5840	5840	5840	5840	0
541	20240411	113700	13283150	5840	5840	5840	5840	0
542	20240411	113600	13283150	5840	5840	5840	5840	0
543	20240411	113500	13283150	5840	5840	5840	5840	0
544	20240411	113400	13283150	5840	5840	5840	5840	0
545	20240411	113300	13283150	5840	5840	5840	5840	0
546	20240411	113200	13283150	5840	5840	5840	5840	0
547	20240411	113100	13283150	5840	5840	5840	5840	0
548	20240411	113000	13283150	5840	5840	5840	5840	0
549	20240411	112900	13283150	5840	5840	5840	5840	0
550	20240411	112800	13283150	5840	5840	5840	5840	0
551	20240411	112700	13283150	5840	5840	5840	5840	0
552	20240411	112600	13283150	5840	5840	5840	5840	200
553	20240411	112500	12115150	5820	5820	5820	5820	0
554	20240411	112400	12115150	5820	5820	5820	5820	0
555	20240411	112300	12115150	5820	5820	5820	5820	1
556	20240411	112200	12109330	5810	5810	5810	5810	0
557	20240411	112100	12109330	5810	5810	5810	5810	0
558	20240411	112000	12109330	5810	5810	5810	5810	0
559	20240411	111900	12109330	5810	5810	5810	5810	0
560	20240411	111800	12109330	5810	5810	5810	5810	0
561	20240411	111700	12109330	5810	5810	5810	5810	0
562	20240411	111600	12109330	5810	5810	5810	5810	0
563	20240411	111500	12109330	5810	5810	5810	5810	0
564	20240411	111400	12109330	5810	5810	5810	5810	0
565	20240411	111300	12109330	5810	5810	5810	5810	0
566	20240411	111200	12109330	5810	5810	5810	5810	0
567	20240411	111100	12109330	5810	5810	5810	5810	0
568	20240411	111000	12109330	5810	5820	5820	5810	36
569	20240411	110900	11899990	5820	5820	5820	5820	0
570	20240411	110800	11899990	5820	5820	5820	5820	0
571	20240411	110700	11899990	5820	5820	5820	5820	0
572	20240411	110600	11899990	5820	5820	5820	5820	0
573	20240411	110500	11899990	5820	5820	5820	5820	0
574	20240411	110400	11899990	5820	5820	5820	5820	19
575	20240411	110300	11789410	5820	5820	5820	5820	0
576	20240411	110200	11789410	5820	5820	5820	5820	0
577	20240411	110100	11789410	5820	5820	5820	5820	0
578	20240411	110000	11789410	5820	5820	5820	5820	0
579	20240411	105900	11789410	5820	5820	5820	5820	0
580	20240411	105800	11789410	5820	5820	5820	5820	0
581	20240411	105700	11789410	5820	5820	5820	5820	0
582	20240411	105600	11789410	5820	5830	5830	5820	238
583	20240411	105500	10402250	5830	5830	5830	5830	0
584	20240411	105400	10402250	5830	5830	5830	5830	0
585	20240411	105300	10402250	5830	5830	5830	5830	0
586	20240411	105200	10402250	5830	5830	5830	5830	124
587	20240411	105100	9679330	5830	5830	5830	5830	0
588	20240411	105000	9679330	5830	5830	5830	5830	0
589	20240411	104900	9679330	5830	5830	5830	5830	0
590	20240411	104800	9679330	5830	5830	5830	5830	0
591	20240411	104700	9679330	5830	5830	5830	5830	0
592	20240411	104600	9679330	5830	5830	5830	5830	1
593	20240411	104500	9673500	5820	5820	5820	5820	0
594	20240411	104400	9673500	5820	5820	5820	5820	0
595	20240411	104300	9673500	5820	5820	5820	5820	0
596	20240411	104200	9673500	5820	5820	5820	5820	0
597	20240411	104100	9673500	5820	5820	5820	5820	0
598	20240411	104000	9673500	5820	5820	5820	5820	0
599	20240411	103900	9673500	5820	5820	5820	5820	0
600	20240411	103800	9673500	5820	5820	5820	5820	0
601	20240411	103700	9673500	5820	5820	5820	5820	0
602	20240411	103600	9673500	5820	5820	5820	5820	0
603	20240411	103500	9673500	5820	5820	5820	5820	0
604	20240411	103400	9673500	5820	5820	5820	5820	0
605	20240411	103300	9673500	5820	5820	5820	5820	0
606	20240411	103200	9673500	5820	5820	5820	5820	0
607	20240411	103100	9673500	5820	5820	5820	5820	0
608	20240411	103000	9673500	5820	5820	5820	5820	0
609	20240411	102900	9673500	5820	5820	5820	5820	59
610	20240411	102800	9330120	5810	5810	5810	5810	0
611	20240411	102700	9330120	5810	5810	5810	5810	0
612	20240411	102600	9330120	5810	5810	5810	5810	16
613	20240411	102500	9237160	5810	5810	5810	5810	2
614	20240411	102400	9225540	5810	5810	5810	5810	0
615	20240411	102300	9225540	5810	5810	5810	5810	0
616	20240411	102200	9225540	5810	5810	5810	5810	0
617	20240411	102100	9225540	5810	5810	5810	5810	0
618	20240411	102000	9225540	5810	5810	5810	5810	0
619	20240411	101900	9225540	5810	5810	5810	5810	43
620	20240411	101800	8975710	5820	5820	5820	5820	0
621	20240411	101700	8975710	5820	5820	5820	5820	10
622	20240411	101600	8917510	5820	5820	5820	5820	0
623	20240411	101500	8917510	5820	5820	5820	5820	2
624	20240411	101400	8905870	5820	5820	5820	5820	5
625	20240411	101300	8876770	5830	5830	5830	5830	0
626	20240411	101200	8876770	5830	5830	5830	5830	0
627	20240411	101100	8876770	5830	5830	5830	5830	0
628	20240411	101000	8876770	5830	5830	5830	5830	0
629	20240411	100900	8876770	5830	5830	5830	5830	0
630	20240411	100800	8876770	5830	5830	5830	5830	1
631	20240411	100700	8870940	5820	5820	5820	5820	3
632	20240411	100600	8853480	5830	5830	5830	5830	1
633	20240411	100500	8847650	5830	5830	5830	5830	0
634	20240411	100400	8847650	5830	5830	5830	5830	8
635	20240411	100300	8801010	5830	5830	5830	5830	30
636	20240411	100200	8626110	5820	5820	5820	5820	153
637	20240411	100100	7735650	5820	5820	5820	5820	0
638	20240411	100000	7735650	5820	5820	5820	5820	11
639	20240411	095900	7671630	5820	5820	5820	5820	1
640	20240411	095800	7665810	5810	5810	5810	5810	0
641	20240411	095700	7665810	5810	5810	5810	5810	0
642	20240411	095600	7665810	5810	5810	5810	5810	0
643	20240411	095500	7665810	5810	5810	5810	5810	0
644	20240411	095400	7665810	5810	5810	5810	5810	0
645	20240411	095300	7665810	5810	5810	5810	5810	0
646	20240411	095200	7665810	5810	5810	5810	5810	0
647	20240411	095100	7665810	5810	5810	5810	5810	0
648	20240411	095000	7665810	5810	5810	5810	5810	0
649	20240411	094900	7665810	5810	5810	5810	5810	3
650	20240411	094800	7648380	5820	5820	5820	5820	0
651	20240411	094700	7648380	5820	5820	5820	5820	0
652	20240411	094600	7648380	5820	5820	5820	5820	25
653	20240411	094500	7502880	5800	5800	5800	5800	0
654	20240411	094400	7502880	5800	5800	5800	5800	0
655	20240411	094300	7502880	5800	5810	5810	5800	100
656	20240411	094200	6922640	5820	5820	5820	5820	0
657	20240411	094100	6922640	5820	5820	5820	5820	0
658	20240411	094000	6922640	5820	5820	5820	5820	1
659	20240411	093900	6916820	5810	5810	5810	5810	44
660	20240411	093800	6661180	5790	5790	5790	5790	0
661	20240411	093700	6661180	5790	5790	5790	5790	0
662	20240411	093600	6661180	5790	5790	5790	5790	0
663	20240411	093500	6661180	5790	5790	5790	5790	0
664	20240411	093400	6661180	5790	5790	5790	5790	0
665	20240411	093300	6661180	5790	5790	5790	5790	0
666	20240411	093200	6661180	5790	5780	5790	5780	27
667	20240411	093100	6504910	5750	5750	5750	5750	0
668	20240411	093000	6504910	5750	5750	5750	5750	0
669	20240411	092900	6504910	5750	5750	5750	5750	0
670	20240411	092800	6504910	5750	5750	5750	5750	1
671	20240411	092700	6499160	5750	5750	5750	5750	5
672	20240411	092600	6470410	5750	5750	5750	5750	0
673	20240411	092500	6470410	5750	5750	5750	5750	1
674	20240411	092400	6464660	5740	5740	5740	5740	0
675	20240411	092300	6464660	5740	5740	5740	5740	2
676	20240411	092200	6453180	5730	5730	5730	5730	0
677	20240411	092100	6453180	5730	5730	5730	5730	20
678	20240411	092000	6338580	5730	5730	5730	5730	0
679	20240411	091900	6338580	5730	5730	5730	5730	0
680	20240411	091800	6338580	5730	5740	5740	5730	36
681	20240411	091700	6132220	5740	5740	5740	5740	0
682	20240411	091600	6132220	5740	5740	5740	5740	0
683	20240411	091500	6132220	5740	5740	5740	5740	0
684	20240411	091400	6132220	5740	5740	5740	5740	12
685	20240411	091300	6063340	5740	5740	5740	5740	0
686	20240411	091200	6063340	5740	5730	5740	5730	261
687	20240411	091100	4565320	5740	5740	5740	5740	22
688	20240411	091000	4439040	5740	5740	5740	5740	0
689	20240411	090900	4439040	5740	5780	5780	5740	10
690	20240411	090800	4381600	5740	5740	5740	5740	1
691	20240411	090700	4375860	5730	5740	5740	5730	11
692	20240411	090600	4312770	5730	5760	5760	5730	30
693	20240411	090500	4140460	5770	5780	5780	5770	58
694	20240411	090400	3805250	5790	5810	5810	5790	17
695	20240411	090300	3706780	5810	5810	5810	5810	0
696	20240411	090200	3706780	5810	5810	5810	5810	3
697	20240411	090100	3689350	5810	5810	5810	5810	0
698	20240411	090000	3689350	5810	5810	5810	5810	635