KissMeData/091700/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	194600	1343214570	7960	7960	7960	7960	26255
3	20240411	194500	1343214570	7960	7960	7960	7960	0
4	20240411	194400	1343214570	7960	7960	7960	7960	0
5	20240411	194300	1343214570	7960	7960	7960	7960	0
6	20240411	194200	1343214570	7960	7960	7960	7960	0
7	20240411	194100	1343214570	7960	7960	7960	7960	0
8	20240411	194000	1343214570	7960	7960	7960	7960	0
9	20240411	193900	1343214570	7960	7960	7960	7960	0
10	20240411	193800	1343214570	7960	7960	7960	7960	0
11	20240411	193700	1343214570	7960	7960	7960	7960	0
12	20240411	193600	1343214570	7960	7960	7960	7960	0
13	20240411	193500	1343214570	7960	7960	7960	7960	0
14	20240411	193400	1343214570	7960	7960	7960	7960	0
15	20240411	193300	1343214570	7960	7960	7960	7960	0
16	20240411	193200	1343214570	7960	7960	7960	7960	0
17	20240411	193100	1343214570	7960	7960	7960	7960	0
18	20240411	193000	1343214570	7960	7960	7960	7960	0
19	20240411	192900	1343214570	7960	7960	7960	7960	0
20	20240411	192800	1343214570	7960	7960	7960	7960	0
21	20240411	192700	1343214570	7960	7960	7960	7960	0
22	20240411	192600	1343214570	7960	7960	7960	7960	0
23	20240411	192500	1343214570	7960	7960	7960	7960	0
24	20240411	192400	1343214570	7960	7960	7960	7960	0
25	20240411	192300	1343214570	7960	7960	7960	7960	0
26	20240411	192200	1343214570	7960	7960	7960	7960	0
27	20240411	192100	1343214570	7960	7960	7960	7960	0
28	20240411	192000	1343214570	7960	7960	7960	7960	0
29	20240411	191900	1343214570	7960	7960	7960	7960	0
30	20240411	191800	1343214570	7960	7960	7960	7960	0
31	20240411	191700	1343214570	7960	7960	7960	7960	0
32	20240411	191600	1343214570	7960	7960	7960	7960	26255
33	20240411	191500	1343214570	7960	7960	7960	7960	0
34	20240411	191400	1343214570	7960	7960	7960	7960	0
35	20240411	191300	1343214570	7960	7960	7960	7960	0
36	20240411	191200	1343214570	7960	7960	7960	7960	0
37	20240411	191100	1343214570	7960	7960	7960	7960	0
38	20240411	191000	1343214570	7960	7960	7960	7960	0
39	20240411	190900	1343214570	7960	7960	7960	7960	0
40	20240411	190800	1343214570	7960	7960	7960	7960	0
41	20240411	190700	1343214570	7960	7960	7960	7960	0
42	20240411	190600	1343214570	7960	7960	7960	7960	0
43	20240411	190500	1343214570	7960	7960	7960	7960	0
44	20240411	190400	1343214570	7960	7960	7960	7960	0
45	20240411	190300	1343214570	7960	7960	7960	7960	0
46	20240411	190200	1343214570	7960	7960	7960	7960	0
47	20240411	190100	1343214570	7960	7960	7960	7960	0
48	20240411	190000	1343214570	7960	7960	7960	7960	0
49	20240411	185900	1343214570	7960	7960	7960	7960	0
50	20240411	185800	1343214570	7960	7960	7960	7960	0
51	20240411	185700	1343214570	7960	7960	7960	7960	0
52	20240411	185600	1343214570	7960	7960	7960	7960	0
53	20240411	185500	1343214570	7960	7960	7960	7960	0
54	20240411	185400	1343214570	7960	7960	7960	7960	0
55	20240411	185300	1343214570	7960	7960	7960	7960	0
56	20240411	185200	1343214570	7960	7960	7960	7960	0
57	20240411	185100	1343214570	7960	7960	7960	7960	0
58	20240411	185000	1343214570	7960	7960	7960	7960	0
59	20240411	184900	1343214570	7960	7960	7960	7960	0
60	20240411	184800	1343214570	7960	7960	7960	7960	0
61	20240411	184700	1343214570	7960	7960	7960	7960	0
62	20240411	184600	1343214570	7960	7960	7960	7960	26255
63	20240411	184500	1343214570	7960	7960	7960	7960	0
64	20240411	184400	1343214570	7960	7960	7960	7960	0
65	20240411	184300	1343214570	7960	7960	7960	7960	0
66	20240411	184200	1343214570	7960	7960	7960	7960	0
67	20240411	184100	1343214570	7960	7960	7960	7960	0
68	20240411	184000	1343214570	7960	7960	7960	7960	0
69	20240411	183900	1343214570	7960	7960	7960	7960	0
70	20240411	183800	1343214570	7960	7960	7960	7960	0
71	20240411	183700	1343214570	7960	7960	7960	7960	0
72	20240411	183600	1343214570	7960	7960	7960	7960	0
73	20240411	183500	1343214570	7960	7960	7960	7960	0
74	20240411	183400	1343214570	7960	7960	7960	7960	0
75	20240411	183300	1343214570	7960	7960	7960	7960	0
76	20240411	183200	1343214570	7960	7960	7960	7960	0
77	20240411	183100	1343214570	7960	7960	7960	7960	0
78	20240411	183000	1343214570	7960	7960	7960	7960	0
79	20240411	182900	1343214570	7960	7960	7960	7960	0
80	20240411	182800	1343214570	7960	7960	7960	7960	0
81	20240411	182700	1343214570	7960	7960	7960	7960	0
82	20240411	182600	1343214570	7960	7960	7960	7960	0
83	20240411	182500	1343214570	7960	7960	7960	7960	0
84	20240411	182400	1343214570	7960	7960	7960	7960	0
85	20240411	182300	1343214570	7960	7960	7960	7960	0
86	20240411	182200	1343214570	7960	7960	7960	7960	0
87	20240411	182100	1343214570	7960	7960	7960	7960	0
88	20240411	182000	1343214570	7960	7960	7960	7960	0
89	20240411	181900	1343214570	7960	7960	7960	7960	0
90	20240411	181800	1343214570	7960	7960	7960	7960	0
91	20240411	181700	1343214570	7960	7960	7960	7960	0
92	20240411	181600	1343214570	7960	7960	7960	7960	26255
93	20240411	181500	1343214570	7960	7960	7960	7960	0
94	20240411	181400	1343214570	7960	7960	7960	7960	0
95	20240411	181300	1343214570	7960	7960	7960	7960	0
96	20240411	181200	1343214570	7960	7960	7960	7960	0
97	20240411	181100	1343214570	7960	7960	7960	7960	0
98	20240411	181000	1343214570	7960	7960	7960	7960	0
99	20240411	180900	1343214570	7960	7960	7960	7960	0
100	20240411	180800	1343214570	7960	7960	7960	7960	0
101	20240411	180700	1343214570	7960	7960	7960	7960	0
102	20240411	180600	1343214570	7960	7960	7960	7960	0
103	20240411	180500	1343214570	7960	7960	7960	7960	0
104	20240411	180400	1343214570	7960	7960	7960	7960	0
105	20240411	180300	1343214570	7960	7960	7960	7960	0
106	20240411	180200	1343214570	7960	7960	7960	7960	0
107	20240411	180100	1343214570	7960	7960	7960	7960	0
108	20240411	180000	1343214570	7960	7960	7960	7960	0
109	20240411	175900	1343214570	7960	7960	7960	7960	0
110	20240411	175800	1343214570	7960	7960	7960	7960	0
111	20240411	175700	1343214570	7960	7960	7960	7960	0
112	20240411	175600	1343214570	7960	7960	7960	7960	0
113	20240411	175500	1343214570	7960	7960	7960	7960	0
114	20240411	175400	1343214570	7960	7960	7960	7960	0
115	20240411	175300	1343214570	7960	7960	7960	7960	0
116	20240411	175200	1343214570	7960	7960	7960	7960	0
117	20240411	175100	1343214570	7960	7960	7960	7960	0
118	20240411	175000	1343214570	7960	7960	7960	7960	0
119	20240411	174900	1343214570	7960	7960	7960	7960	0
120	20240411	174800	1343214570	7960	7960	7960	7960	0
121	20240411	174700	1343214570	7960	7960	7960	7960	0
122	20240411	174600	1343214570	7960	7960	7960	7960	26255
123	20240411	174500	1343214570	7960	7960	7960	7960	0
124	20240411	174400	1343214570	7960	7960	7960	7960	0
125	20240411	174300	1343214570	7960	7960	7960	7960	0
126	20240411	174200	1343214570	7960	7960	7960	7960	0
127	20240411	174100	1343214570	7960	7960	7960	7960	0
128	20240411	174000	1343214570	7960	7960	7960	7960	0
129	20240411	173900	1343214570	7960	7960	7960	7960	0
130	20240411	173800	1343214570	7960	7960	7960	7960	0
131	20240411	173700	1343214570	7960	7960	7960	7960	0
132	20240411	173600	1343214570	7960	7960	7960	7960	0
133	20240411	173500	1343214570	7960	7960	7960	7960	0
134	20240411	173400	1343214570	7960	7960	7960	7960	0
135	20240411	173300	1343214570	7960	7960	7960	7960	0
136	20240411	173200	1343214570	7960	7960	7960	7960	0
137	20240411	173100	1343214570	7960	7960	7960	7960	0
138	20240411	173000	1343214570	7960	7960	7960	7960	0
139	20240411	172900	1343214570	7960	7960	7960	7960	0
140	20240411	172800	1343214570	7960	7960	7960	7960	0
141	20240411	172700	1343214570	7960	7960	7960	7960	0
142	20240411	172600	1343214570	7960	7960	7960	7960	0
143	20240411	172500	1343214570	7960	7960	7960	7960	0
144	20240411	172400	1343214570	7960	7960	7960	7960	0
145	20240411	172300	1343214570	7960	7960	7960	7960	0
146	20240411	172200	1343214570	7960	7960	7960	7960	0
147	20240411	172100	1343214570	7960	7960	7960	7960	0
148	20240411	172000	1343214570	7960	7960	7960	7960	0
149	20240411	171900	1343214570	7960	7960	7960	7960	0
150	20240411	171800	1343214570	7960	7960	7960	7960	0
151	20240411	171700	1343214570	7960	7960	7960	7960	0
152	20240411	171600	1343214570	7960	7960	7960	7960	26255
153	20240411	171500	1343214570	7960	7960	7960	7960	0
154	20240411	171400	1343214570	7960	7960	7960	7960	0
155	20240411	171300	1343214570	7960	7960	7960	7960	0
156	20240411	171200	1343214570	7960	7960	7960	7960	0
157	20240411	171100	1343214570	7960	7960	7960	7960	0
158	20240411	171000	1343214570	7960	7960	7960	7960	0
159	20240411	170900	1343214570	7960	7960	7960	7960	0
160	20240411	170800	1343214570	7960	7960	7960	7960	0
161	20240411	170700	1343214570	7960	7960	7960	7960	0
162	20240411	170600	1343214570	7960	7960	7960	7960	0
163	20240411	170500	1343214570	7960	7960	7960	7960	0
164	20240411	170400	1343214570	7960	7960	7960	7960	0
165	20240411	170300	1343214570	7960	7960	7960	7960	0
166	20240411	170200	1343214570	7960	7960	7960	7960	0
167	20240411	170100	1343214570	7960	7960	7960	7960	0
168	20240411	170000	1343214570	7960	7960	7960	7960	0
169	20240411	165900	1343214570	7960	7960	7960	7960	0
170	20240411	165800	1343214570	7960	7960	7960	7960	0
171	20240411	165700	1343214570	7960	7960	7960	7960	0
172	20240411	165600	1343214570	7960	7960	7960	7960	0
173	20240411	165500	1343214570	7960	7960	7960	7960	0
174	20240411	165400	1343214570	7960	7960	7960	7960	0
175	20240411	165300	1343214570	7960	7960	7960	7960	0
176	20240411	165200	1343214570	7960	7960	7960	7960	0
177	20240411	165100	1343214570	7960	7960	7960	7960	0
178	20240411	165000	1343214570	7960	7960	7960	7960	0
179	20240411	164900	1343214570	7960	7960	7960	7960	0
180	20240411	164800	1343214570	7960	7960	7960	7960	0
181	20240411	164700	1343214570	7960	7960	7960	7960	0
182	20240411	164600	1343214570	7960	7960	7960	7960	26255
183	20240411	164500	1343214570	7960	7960	7960	7960	0
184	20240411	164400	1343214570	7960	7960	7960	7960	0
185	20240411	164300	1343214570	7960	7960	7960	7960	0
186	20240411	164200	1343214570	7960	7960	7960	7960	0
187	20240411	164100	1343214570	7960	7960	7960	7960	0
188	20240411	164000	1343214570	7960	7960	7960	7960	0
189	20240411	163900	1343214570	7960	7960	7960	7960	0
190	20240411	163800	1343214570	7960	7960	7960	7960	0
191	20240411	163700	1343214570	7960	7960	7960	7960	0
192	20240411	163600	1343214570	7960	7960	7960	7960	0
193	20240411	163500	1343214570	7960	7960	7960	7960	0
194	20240411	163400	1343214570	7960	7960	7960	7960	0
195	20240411	163300	1343214570	7960	7960	7960	7960	0
196	20240411	163200	1343214570	7960	7960	7960	7960	0
197	20240411	163100	1343214570	7960	7960	7960	7960	0
198	20240411	163000	1343214570	7960	7960	7960	7960	0
199	20240411	162900	1343214570	7960	7960	7960	7960	0
200	20240411	162800	1343214570	7960	7960	7960	7960	0
201	20240411	162700	1343214570	7960	7960	7960	7960	0
202	20240411	162600	1343214570	7960	7960	7960	7960	0
203	20240411	162500	1343214570	7960	7960	7960	7960	0
204	20240411	162400	1343214570	7960	7960	7960	7960	0
205	20240411	162300	1343214570	7960	7960	7960	7960	0
206	20240411	162200	1343214570	7960	7960	7960	7960	0
207	20240411	162100	1343214570	7960	7960	7960	7960	0
208	20240411	162000	1343214570	7960	7960	7960	7960	0
209	20240411	161900	1343214570	7960	7960	7960	7960	0
210	20240411	161800	1343214570	7960	7960	7960	7960	0
211	20240411	161700	1343214570	7960	7960	7960	7960	0
212	20240411	161600	1343214570	7960	7960	7960	7960	26255
213	20240411	161500	1343214570	7960	7960	7960	7960	0
214	20240411	161400	1343214570	7960	7960	7960	7960	0
215	20240411	161300	1343214570	7960	7960	7960	7960	0
216	20240411	161200	1343214570	7960	7960	7960	7960	0
217	20240411	161100	1343214570	7960	7960	7960	7960	0
218	20240411	161000	1343214570	7960	7960	7960	7960	0
219	20240411	160900	1343214570	7960	7960	7960	7960	0
220	20240411	160800	1343214570	7960	7960	7960	7960	0
221	20240411	160700	1343214570	7960	7960	7960	7960	0
222	20240411	160600	1343214570	7960	7960	7960	7960	0
223	20240411	160500	1343214570	7960	7960	7960	7960	0
224	20240411	160400	1343214570	7960	7960	7960	7960	0
225	20240411	160300	1343214570	7960	7960	7960	7960	0
226	20240411	160200	1343214570	7960	7960	7960	7960	0
227	20240411	160100	1343214570	7960	7960	7960	7960	0
228	20240411	160000	1343214570	7960	7960	7960	7960	0
229	20240411	155900	1343214570	7960	7960	7960	7960	0
230	20240411	155800	1343214570	7960	7960	7960	7960	0
231	20240411	155700	1343214570	7960	7960	7960	7960	0
232	20240411	155600	1343214570	7960	7960	7960	7960	0
233	20240411	155500	1343214570	7960	7960	7960	7960	0
234	20240411	155400	1343214570	7960	7960	7960	7960	0
235	20240411	155300	1343214570	7960	7960	7960	7960	0
236	20240411	155200	1343214570	7960	7960	7960	7960	0
237	20240411	155100	1343214570	7960	7960	7960	7960	0
238	20240411	155000	1343214570	7960	7960	7960	7960	0
239	20240411	154900	1343214570	7960	7960	7960	7960	0
240	20240411	154800	1343214570	7960	7960	7960	7960	0
241	20240411	154700	1343214570	7960	7960	7960	7960	0
242	20240411	154600	1343214570	7960	7960	7960	7960	26255
243	20240411	154500	1343214570	7960	7960	7960	7960	0
244	20240411	154400	1343214570	7960	7960	7960	7960	0
245	20240411	154300	1343214570	7960	7960	7960	7960	0
246	20240411	154200	1343214570	7960	7960	7960	7960	0
247	20240411	154100	1343214570	7960	7960	7960	7960	0
248	20240411	154000	1343214570	7960	7960	7960	7960	0
249	20240411	153900	1343214570	7960	7960	7960	7960	0
250	20240411	153800	1343214570	7960	7960	7960	7960	0
251	20240411	153700	1343214570	7960	7960	7960	7960	0
252	20240411	153600	1343214570	7960	7960	7960	7960	0
253	20240411	153500	1343214570	7960	7960	7960	7960	0
254	20240411	153400	1343214570	7960	7960	7960	7960	0
255	20240411	153300	1343214570	7960	7960	7960	7960	0
256	20240411	153200	1343214570	7960	7960	7960	7960	0
257	20240411	153100	1343214570	7960	7960	7960	7960	0
258	20240411	153000	1343214570	7960	7960	7960	7960	26255
259	20240411	152900	1134224770	7990	7990	7990	7990	0
260	20240411	152800	1134224770	7990	7990	7990	7990	0
261	20240411	152700	1134224770	7990	7990	7990	7990	0
262	20240411	152600	1134224770	7990	7990	7990	7990	0
263	20240411	152500	1134224770	7990	7990	7990	7990	0
264	20240411	152400	1134224770	7990	7990	7990	7990	0
265	20240411	152300	1134224770	7990	7990	7990	7990	0
266	20240411	152200	1134224770	7990	7990	7990	7990	0
267	20240411	152100	1134224770	7990	7990	7990	7990	0
268	20240411	152000	1134224770	7990	7990	7990	7990	0
269	20240411	151900	1134224770	7990	7980	7990	7980	608
270	20240411	151800	1129368480	7990	7980	7990	7980	139
271	20240411	151700	1128259100	7990	7990	7990	7980	906
272	20240411	151600	1121021820	7990	7990	7990	7990	120
273	20240411	151500	1120063020	8000	7980	8000	7980	187
274	20240411	151400	1118569000	7990	7990	8000	7990	237
275	20240411	151300	1116675350	7990	7990	7990	7990	1
276	20240411	151200	1116667360	7990	8000	8000	7990	668
277	20240411	151100	1111330000	8000	7990	8000	7990	151
278	20240411	151000	1110123490	8000	7990	8000	7990	57
279	20240411	150900	1109668040	8000	8000	8000	8000	1
280	20240411	150800	1109660040	7990	7990	8000	7990	281
281	20240411	150700	1107414550	7990	7990	7990	7980	138
282	20240411	150600	1106312280	7990	7990	7990	7990	0
283	20240411	150500	1106312280	7990	7990	7990	7990	2
284	20240411	150400	1106296300	7980	7980	7980	7980	0
285	20240411	150300	1106296300	7980	7990	7990	7980	2861
286	20240411	150200	1083437410	7990	7990	7990	7990	30
287	20240411	150100	1083197710	8000	8000	8000	8000	847
288	20240411	150000	1076421710	8000	8010	8010	8000	736
289	20240411	145900	1070532530	8000	8000	8000	8000	47
290	20240411	145800	1070156530	8010	8000	8010	8000	54
291	20240411	145700	1069724520	8000	8010	8010	8000	62
292	20240411	145600	1069228000	8010	8000	8010	8000	52
293	20240411	145500	1068811980	8010	8000	8010	8000	4
294	20240411	145400	1068779950	8000	8000	8000	8000	15
295	20240411	145300	1068659950	8010	8010	8010	8010	96
296	20240411	145200	1067890990	8010	8010	8010	8010	10
297	20240411	145100	1067810890	8010	8010	8010	8010	0
298	20240411	145000	1067810890	8010	8010	8010	8010	0
299	20240411	144900	1067810890	8010	8010	8010	8000	7
300	20240411	144800	1067754830	8000	8000	8010	8000	987
301	20240411	144700	1059858160	8000	8000	8000	8000	570
302	20240411	144600	1055298160	8000	8000	8000	8000	0
303	20240411	144500	1055298160	8000	8000	8000	8000	102
304	20240411	144400	1054482160	8000	8000	8000	8000	0
305	20240411	144300	1054482160	8000	8000	8000	8000	1
306	20240411	144200	1054474160	8000	8000	8000	7990	29
307	20240411	144100	1054242430	8000	8000	8000	8000	2
308	20240411	144000	1054226430	8000	8000	8000	7990	1008
309	20240411	143900	1046172430	7990	7990	7990	7990	0
310	20240411	143800	1046172430	7990	7990	7990	7990	1
311	20240411	143700	1046164440	7990	8000	8000	7990	51
312	20240411	143600	1045756940	8000	8000	8000	8000	3
313	20240411	143500	1045732940	7990	7990	7990	7990	95
314	20240411	143400	1044973890	7990	7990	7990	7990	179
315	20240411	143300	1043543680	7990	8000	8000	7990	70
316	20240411	143200	1042984350	7990	7990	7990	7990	1524
317	20240411	143100	1030807590	8000	7990	8000	7990	55
318	20240411	143000	1030368120	8000	8000	8000	8000	1006
319	20240411	142900	1022320120	7990	7990	7990	7990	96
320	20240411	142800	1021553080	7990	7990	8000	7990	92
321	20240411	142700	1020817980	7990	8000	8000	7990	83
322	20240411	142600	1020154780	7990	7990	7990	7990	0
323	20240411	142500	1020154780	7990	7990	7990	7990	26
324	20240411	142400	1019947040	7990	7990	7990	7990	75
325	20240411	142300	1019347790	8000	8000	8000	8000	0
326	20240411	142200	1019347790	8000	8000	8000	8000	2
327	20240411	142100	1019331790	7990	7990	7990	7990	431
328	20240411	142000	1015888100	7990	7990	7990	7990	10
329	20240411	141900	1015808200	7990	7990	7990	7990	10
330	20240411	141800	1015728300	7980	7980	7980	7980	0
331	20240411	141700	1015728300	7980	7980	7980	7980	0
332	20240411	141600	1015728300	7980	7980	7980	7980	1160
333	20240411	141500	1006471500	7980	7980	7980	7980	1
334	20240411	141400	1006463520	7990	7990	7990	7990	2
335	20240411	141300	1006447540	7990	7980	7990	7980	64
336	20240411	141200	1005936780	7970	7970	7970	7970	0
337	20240411	141100	1005936780	7970	7970	7970	7970	38
338	20240411	141000	1005633920	7990	7980	8000	7960	7328
339	20240411	140900	947190210	7980	8000	8000	7950	18817
340	20240411	140800	797264390	8000	7990	8000	7990	489
341	20240411	140700	793356400	8000	7990	8000	7990	246
342	20240411	140600	791389480	7990	7990	8000	7990	170
343	20240411	140500	790030820	7990	7990	7990	7990	0
344	20240411	140400	790030820	7990	7990	7990	7990	0
345	20240411	140300	790030820	7990	7990	7990	7990	0
346	20240411	140200	790030820	7990	7990	7990	7990	0
347	20240411	140100	790030820	7990	8000	8000	7990	93
348	20240411	140000	789287730	8000	8000	8000	8000	0
349	20240411	135900	789287730	8000	7990	8000	7990	266
350	20240411	135800	787161730	7990	7990	7990	7990	0
351	20240411	135700	787161730	7990	8000	8000	7990	72
352	20240411	135600	786586420	8000	8000	8000	8000	1
353	20240411	135500	786578420	8000	7980	8000	7980	156
354	20240411	135400	785331690	7990	7990	7990	7990	0
355	20240411	135300	785331690	7990	7990	7990	7990	12
356	20240411	135200	785235810	7980	7990	7990	7980	10
357	20240411	135100	785155920	8000	8000	8000	8000	0
358	20240411	135000	785155920	8000	7990	8000	7990	242
359	20240411	134900	783221910	8000	8000	8000	7990	194
360	20240411	134800	781671400	8000	8000	8000	7990	187
361	20240411	134700	780176920	8000	7990	8000	7990	118
362	20240411	134600	779233730	7990	8000	8000	7990	68
363	20240411	134500	778690370	8000	7990	8000	7990	213
364	20240411	134400	776987960	8000	7990	8000	7990	188
365	20240411	134300	775485430	7990	7990	8000	7990	472
366	20240411	134200	771712780	7990	7990	7990	7990	0
367	20240411	134100	771712780	7990	7990	7990	7990	110
368	20240411	134000	770833880	8000	7990	8000	7990	566
369	20240411	133900	766311100	8000	8000	8000	8000	31
370	20240411	133800	766063100	7990	7990	7990	7990	0
371	20240411	133700	766063100	7990	7990	8000	7990	429
372	20240411	133600	762635030	7990	7990	7990	7990	0
373	20240411	133500	762635030	7990	7990	7990	7990	13
374	20240411	133400	762531160	8000	8000	8000	8000	62
375	20240411	133300	762035160	7990	7990	7990	7990	0
376	20240411	133200	762035160	7990	7990	7990	7990	280
377	20240411	133100	759797960	8000	8000	8000	8000	0
378	20240411	133000	759797960	8000	8000	8000	8000	0
379	20240411	132900	759797960	8000	8000	8000	8000	0
380	20240411	132800	759797960	8000	7990	8000	7990	125
381	20240411	132700	758798960	7990	7990	7990	7990	1
382	20240411	132600	758790970	7990	7990	7990	7990	0
383	20240411	132500	758790970	7990	7990	7990	7990	0
384	20240411	132400	758790970	7990	7990	7990	7990	12
385	20240411	132300	758695090	8000	7990	8000	7990	5300
386	20240411	132200	716323630	7990	7980	7990	7980	405
387	20240411	132100	713091580	7980	7990	7990	7980	15
388	20240411	132000	712971830	7990	7990	7990	7990	0
389	20240411	131900	712971830	7990	7990	7990	7990	120
390	20240411	131800	712013030	7980	7980	7980	7980	0
391	20240411	131700	712013030	7980	7980	7980	7980	0
392	20240411	131600	712013030	7980	7980	7980	7980	4
393	20240411	131500	711981110	7990	7990	7990	7990	2
394	20240411	131400	711965130	7990	7990	7990	7990	0
395	20240411	131300	711965130	7990	7990	7990	7990	1034
396	20240411	131200	703703470	7990	7990	7990	7990	40
397	20240411	131100	703383870	8000	8000	8000	8000	0
398	20240411	131000	703383870	8000	7990	8000	7990	1220
399	20240411	130900	693635760	7990	7990	7990	7990	0
400	20240411	130800	693635760	7990	7980	7990	7980	74
401	20240411	130700	693045110	7990	7990	7990	7990	0
402	20240411	130600	693045110	7990	7990	7990	7990	0
403	20240411	130500	693045110	7990	7990	7990	7990	1
404	20240411	130400	693037120	7990	7980	7990	7980	63
405	20240411	130300	692534240	7990	7990	7990	7990	0
406	20240411	130200	692534240	7990	7990	7990	7990	0
407	20240411	130100	692534240	7990	7990	7990	7990	10
408	20240411	130000	692454340	7990	7990	7990	7990	4
409	20240411	125900	692422380	7990	7990	7990	7980	93
410	20240411	125800	691680060	7990	7990	7990	7990	0
411	20240411	125700	691680060	7990	7990	7990	7990	0
412	20240411	125600	691680060	7990	7990	7990	7990	186
413	20240411	125500	690193920	7990	7990	7990	7990	42
414	20240411	125400	689858340	7990	7990	7990	7990	0
415	20240411	125300	689858340	7990	7990	7990	7990	2
416	20240411	125200	689842360	7990	7990	7990	7990	564
417	20240411	125100	685336000	7990	7990	7990	7990	0
418	20240411	125000	685336000	7990	7990	7990	7990	0
419	20240411	124900	685336000	7990	7990	7990	7990	27
420	20240411	124800	685120270	7990	7990	7990	7990	0
421	20240411	124700	685120270	7990	7990	7990	7990	0
422	20240411	124600	685120270	7990	7990	7990	7990	0
423	20240411	124500	685120270	7990	7980	7990	7980	130
424	20240411	124400	684082570	7990	7980	7990	7980	524
425	20240411	124300	679900120	7980	7970	7980	7970	279
426	20240411	124200	677675860	7980	7970	7980	7970	54
427	20240411	124100	677245340	7980	7970	7980	7970	102
428	20240411	124000	676432120	7980	7980	7980	7980	0
429	20240411	123900	676432120	7980	7980	7980	7980	6
430	20240411	123800	676384240	7980	7980	7980	7980	4
431	20240411	123700	676352320	7980	7980	7980	7980	0
432	20240411	123600	676352320	7980	7980	7980	7980	0
433	20240411	123500	676352320	7980	7970	7980	7970	3
434	20240411	123400	676328400	7970	7970	7970	7970	0
435	20240411	123300	676328400	7970	7970	7970	7970	0
436	20240411	123200	676328400	7970	7970	7970	7970	0
437	20240411	123100	676328400	7970	7970	7970	7970	39
438	20240411	123000	676017570	7980	7960	7980	7960	250
439	20240411	122900	674025170	7980	7970	7980	7970	999
440	20240411	122800	666058160	7980	7980	7980	7980	0
441	20240411	122700	666058160	7980	7980	7980	7980	0
442	20240411	122600	666058160	7980	7980	7980	7980	0
443	20240411	122500	666058160	7980	7980	7980	7980	1
444	20240411	122400	666050180	7980	7980	7980	7980	1
445	20240411	122300	666042200	7980	7970	7980	7970	77
446	20240411	122200	665428210	7980	7980	7980	7980	29
447	20240411	122100	665196790	7980	7980	7980	7980	0
448	20240411	122000	665196790	7980	7980	7980	7980	3
449	20240411	121900	665172850	7980	7970	7980	7960	215
450	20240411	121800	663460360	7980	7970	7980	7970	288
451	20240411	121700	661164820	7980	7980	7980	7980	0
452	20240411	121600	661164820	7980	7980	7980	7980	50
453	20240411	121500	660765820	7980	7980	7980	7980	1
454	20240411	121400	660757840	7980	7980	7980	7980	10
455	20240411	121300	660678040	7980	7980	7980	7980	287
456	20240411	121200	658387780	7980	7980	7980	7980	0
457	20240411	121100	658387780	7980	7980	7980	7980	0
458	20240411	121000	658387780	7980	7980	7980	7980	0
459	20240411	120900	658387780	7980	7980	7980	7980	24
460	20240411	120800	658196260	7980	7980	7980	7980	71
461	20240411	120700	657629680	7980	7980	7980	7980	63
462	20240411	120600	657126940	7980	7990	7990	7980	55
463	20240411	120500	656687930	7990	7990	7990	7990	1
464	20240411	120400	656679940	7990	7990	7990	7990	0
465	20240411	120300	656679940	7990	7990	7990	7990	8
466	20240411	120200	656616020	7980	7980	7980	7980	0
467	20240411	120100	656616020	7980	7980	7980	7980	55
468	20240411	120000	656177120	7980	7980	7980	7980	10
469	20240411	115900	656097320	7990	7990	7990	7990	0
470	20240411	115800	656097320	7990	7990	7990	7990	0
471	20240411	115700	656097320	7990	7990	7990	7990	0
472	20240411	115600	656097320	7990	7990	7990	7990	0
473	20240411	115500	656097320	7990	7980	7990	7980	191
474	20240411	115400	654572500	7980	7980	7990	7980	337
475	20240411	115300	651883160	7980	7990	7990	7980	217
476	20240411	115200	650151490	7990	7990	7990	7990	57
477	20240411	115100	649696060	7990	7990	7990	7990	65
478	20240411	115000	649176710	7980	7980	7980	7980	0
479	20240411	114900	649176710	7980	7980	7980	7980	1772
480	20240411	114800	635036150	7980	7980	7980	7980	0
481	20240411	114700	635036150	7980	7970	7980	7970	187
482	20240411	114600	633545100	7970	7970	7970	7970	0
483	20240411	114500	633545100	7970	7970	7970	7970	66
484	20240411	114400	633019080	7970	7970	7970	7970	0
485	20240411	114300	633019080	7970	7970	7970	7970	89
486	20240411	114200	632309750	7980	7980	7980	7980	10
487	20240411	114100	632229950	7980	7980	7980	7980	0
488	20240411	114000	632229950	7980	7980	7980	7980	14
489	20240411	113900	632118230	7980	7960	7980	7960	334
490	20240411	113800	629457910	7970	7970	7970	7970	609
491	20240411	113700	624604180	7970	7980	7980	7970	619
492	20240411	113600	619669790	7980	7970	7980	7970	370
493	20240411	113500	616720190	7970	7980	7980	7970	21
494	20240411	113400	616552800	7980	7980	7980	7980	0
495	20240411	113300	616552800	7980	7980	7980	7980	0
496	20240411	113200	616552800	7980	7980	7980	7980	840
497	20240411	113100	609849600	7980	7980	7980	7980	10
498	20240411	113000	609769800	7980	7980	7980	7980	0
499	20240411	112900	609769800	7980	7980	7980	7980	50
500	20240411	112800	609370800	7980	7980	7980	7980	1260
501	20240411	112700	599316000	7980	7970	7980	7970	120
502	20240411	112600	598358850	7970	7970	7970	7970	0
503	20240411	112500	598358850	7970	7980	7980	7970	33
504	20240411	112400	598095740	7980	7970	7980	7970	22
505	20240411	112300	597920300	7970	7970	7970	7970	32
506	20240411	112200	597665260	7970	7970	7970	7970	47
507	20240411	112100	597290670	7980	7980	7980	7980	0
508	20240411	112000	597290670	7980	7980	7980	7980	0
509	20240411	111900	597290670	7980	7980	7980	7980	0
510	20240411	111800	597290670	7980	7970	7980	7970	109
511	20240411	111700	596421920	7980	7980	7980	7980	0
512	20240411	111600	596421920	7980	7980	7980	7980	2
513	20240411	111500	596405960	7980	7980	7980	7980	567
514	20240411	111400	591881300	7980	7980	7980	7980	1019
515	20240411	111300	583749680	7990	7990	7990	7990	0
516	20240411	111200	583749680	7990	7980	7990	7980	267
517	20240411	111100	581617750	7990	7990	7990	7990	64
518	20240411	111000	581106390	7990	7990	7990	7990	0
519	20240411	110900	581106390	7990	7990	7990	7990	0
520	20240411	110800	581106390	7990	7980	7990	7980	87
521	20240411	110700	580411900	7990	7990	7990	7990	381
522	20240411	110600	577367710	7990	7990	7990	7990	35
523	20240411	110500	577088060	7990	7990	7990	7990	14
524	20240411	110400	576976200	7990	7990	7990	7990	38
525	20240411	110300	576672580	7990	7990	7990	7990	334
526	20240411	110200	574003920	7990	7990	7990	7990	85
527	20240411	110100	573324770	7990	7990	7990	7990	500
528	20240411	110000	569329770	7990	7990	7990	7990	455
529	20240411	105900	565694320	7990	7990	7990	7990	0
530	20240411	105800	565694320	7990	7990	7990	7990	0
531	20240411	105700	565694320	7990	7990	7990	7990	0
532	20240411	105600	565694320	7990	7990	7990	7990	466
533	20240411	105500	561970980	7990	7990	7990	7990	1182
534	20240411	105400	552526800	7990	8000	8000	7990	128
535	20240411	105300	551502960	7990	7990	7990	7990	0
536	20240411	105200	551502960	7990	8000	8000	7990	162
537	20240411	105100	550207460	8000	8000	8000	7990	448
538	20240411	105000	546626160	8000	7990	8000	7990	826
539	20240411	104900	540023540	7990	7990	7990	7990	66
540	20240411	104800	539496200	7990	7990	7990	7990	744
541	20240411	104700	533551640	7980	7970	7980	7970	2356
542	20240411	104600	514750780	7980	7970	7980	7970	6
543	20240411	104500	514702940	7970	7970	7970	7970	36
544	20240411	104400	514416020	7970	7970	7970	7970	14
545	20240411	104300	514304440	7980	7980	7980	7980	981
546	20240411	104200	506476060	7980	7980	7980	7980	79
547	20240411	104100	505845640	7980	7980	7980	7970	1518
548	20240411	104000	493732100	7970	7970	7970	7970	10
549	20240411	103900	493652400	7970	7970	7970	7970	45
550	20240411	103800	493293750	7970	7980	7980	7970	490
551	20240411	103700	489386200	7970	7960	7970	7960	3112
552	20240411	103600	464598990	7960	7960	7960	7960	2
553	20240411	103500	464583070	7960	7960	7960	7950	323
554	20240411	103400	462014230	7960	7960	7960	7960	2
555	20240411	103300	461998310	7950	7940	7960	7940	1946
556	20240411	103200	446523230	7950	7950	7950	7950	0
557	20240411	103100	446523230	7950	7950	7950	7950	20
558	20240411	103000	446364230	7950	7950	7950	7950	1
559	20240411	102900	446356280	7950	7940	7950	7940	903
560	20240411	102800	439184830	7940	7940	7940	7940	0
561	20240411	102700	439184830	7940	7940	7940	7940	0
562	20240411	102600	439184830	7940	7920	7940	7920	1738
563	20240411	102500	425407500	7920	7920	7920	7920	0
564	20240411	102400	425407500	7920	7920	7920	7920	54
565	20240411	102300	424979820	7920	7920	7920	7920	0
566	20240411	102200	424979820	7920	7920	7930	7920	316
567	20240411	102100	422476240	7920	7920	7920	7920	0
568	20240411	102000	422476240	7920	7920	7920	7920	20
569	20240411	101900	422317840	7930	7930	7930	7930	10
570	20240411	101800	422238540	7930	7940	7940	7920	193
571	20240411	101700	420708290	7940	7950	7950	7940	283
572	20240411	101600	418461260	7950	7940	7950	7940	474
573	20240411	101500	414696220	7940	7940	7940	7940	0
574	20240411	101400	414696220	7940	7940	7940	7940	161
575	20240411	101300	413417880	7940	7940	7940	7940	250
576	20240411	101200	411432880	7940	7940	7950	7940	591
577	20240411	101100	406738960	7940	7940	7940	7940	50
578	20240411	101000	406341960	7950	7950	7950	7950	1
579	20240411	100900	406334010	7950	7940	7950	7940	351
580	20240411	100800	403547060	7940	7940	7940	7940	310
581	20240411	100700	401085660	7950	7930	7950	7930	1982
582	20240411	100600	385361990	7930	7920	7930	7920	1671
583	20240411	100500	372121410	7910	7910	7920	7910	24
584	20240411	100400	371931510	7920	7910	7920	7910	336
585	20240411	100300	369271280	7910	7900	7910	7900	1246
586	20240411	100200	359415870	7910	7910	7910	7900	16
587	20240411	100100	359289440	7910	7900	7910	7900	61
588	20240411	100000	358807530	7910	7910	7910	7910	3
589	20240411	095900	358783800	7910	7900	7910	7900	17
590	20240411	095800	358649490	7910	7910	7910	7910	1
591	20240411	095700	358641580	7910	7910	7910	7910	2
592	20240411	095600	358625760	7910	7910	7910	7910	32
593	20240411	095500	358372640	7900	7900	7900	7900	0
594	20240411	095400	358372640	7900	7900	7900	7900	577
595	20240411	095300	353814340	7900	7900	7900	7900	0
596	20240411	095200	353814340	7900	7900	7900	7900	266
597	20240411	095100	351712940	7900	7900	7900	7900	115
598	20240411	095000	350804440	7910	7910	7910	7910	11
599	20240411	094900	350717430	7900	7910	7910	7900	341
600	20240411	094800	348023510	7910	7910	7910	7910	53
601	20240411	094700	347604280	7900	7900	7900	7900	541
602	20240411	094600	343330380	7900	7900	7900	7890	651
603	20240411	094500	338193790	7900	7900	7900	7900	1107
604	20240411	094400	329448490	7900	7900	7900	7900	1062
605	20240411	094300	321058690	7910	7910	7910	7910	1
606	20240411	094200	321050780	7910	7910	7910	7910	165
607	20240411	094100	319745630	7900	7900	7900	7900	400
608	20240411	094000	316585630	7910	7910	7910	7910	9
609	20240411	093900	316514440	7910	7900	7910	7900	7
610	20240411	093800	316459120	7920	7920	7920	7920	16
611	20240411	093700	316332400	7900	7900	7910	7890	1649
612	20240411	093600	303294360	7900	7900	7900	7900	0
613	20240411	093500	303294360	7900	7900	7900	7900	1
614	20240411	093400	303286460	7900	7900	7900	7900	350
615	20240411	093300	300521460	7900	7900	7900	7900	0
616	20240411	093200	300521460	7900	7900	7910	7900	295
617	20240411	093100	298190950	7900	7900	7900	7900	209
618	20240411	093000	296539850	7920	7920	7920	7920	12
619	20240411	092900	296444810	7920	7920	7920	7920	244
620	20240411	092800	294512330	7920	7910	7920	7910	73
621	20240411	092700	293934440	7910	7900	7910	7890	675
622	20240411	092600	288600090	7900	7900	7900	7900	74
623	20240411	092500	288015490	7900	7900	7900	7890	88
624	20240411	092400	287320390	7910	7900	7910	7900	533
625	20240411	092300	283108930	7900	7900	7900	7900	2
626	20240411	092200	283093130	7880	7880	7880	7870	454
627	20240411	092100	279515730	7880	7880	7880	7880	477
628	20240411	092000	275756970	7900	7890	7900	7880	775
629	20240411	091900	269648960	7870	7870	7870	7870	1317
630	20240411	091800	259284170	7870	7860	7870	7860	475
631	20240411	091700	255548470	7870	7860	7870	7860	219
632	20240411	091600	253826210	7870	7870	7870	7870	195
633	20240411	091500	252291560	7870	7870	7870	7860	1072
634	20240411	091400	243861810	7870	7880	7880	7870	1156
635	20240411	091300	234763320	7870	7870	7870	7870	419
636	20240411	091200	231465790	7860	7860	7860	7860	799
637	20240411	091100	225185650	7860	7860	7860	7860	3381
638	20240411	091000	198610990	7860	7880	7880	7850	3177
639	20240411	090900	173646920	7880	7850	7880	7850	3166
640	20240411	090800	148723410	7850	7850	7850	7840	1397
641	20240411	090700	137757860	7850	7830	7850	7830	1601
642	20240411	090600	125200470	7840	7850	7860	7840	5021
643	20240411	090500	85791710	7860	7870	7870	7850	4481
644	20240411	090400	50551590	7880	7890	7890	7880	2308
645	20240411	090300	32361110	7890	7880	7890	7880	116
646	20240411	090200	31446760	7890	7890	7890	7890	579
647	20240411	090100	26878450	7890	7930	7930	7870	865
648	20240411	090000	20058030	7930	7880	7950	7870	2544