KissMeData/232830/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	202400	128124655	2970	2970	2970	2970	1470
3	20240411	202300	128124655	2970	2970	2970	2970	0
4	20240411	202200	128124655	2970	2970	2970	2970	0
5	20240411	202100	128124655	2970	2970	2970	2970	0
6	20240411	202000	128124655	2970	2970	2970	2970	0
7	20240411	201900	128124655	2970	2970	2970	2970	0
8	20240411	201800	128124655	2970	2970	2970	2970	0
9	20240411	201700	128124655	2970	2970	2970	2970	0
10	20240411	201600	128124655	2970	2970	2970	2970	0
11	20240411	201500	128124655	2970	2970	2970	2970	0
12	20240411	201400	128124655	2970	2970	2970	2970	0
13	20240411	201300	128124655	2970	2970	2970	2970	0
14	20240411	201200	128124655	2970	2970	2970	2970	0
15	20240411	201100	128124655	2970	2970	2970	2970	0
16	20240411	201000	128124655	2970	2970	2970	2970	0
17	20240411	200900	128124655	2970	2970	2970	2970	0
18	20240411	200800	128124655	2970	2970	2970	2970	0
19	20240411	200700	128124655	2970	2970	2970	2970	0
20	20240411	200600	128124655	2970	2970	2970	2970	0
21	20240411	200500	128124655	2970	2970	2970	2970	0
22	20240411	200400	128124655	2970	2970	2970	2970	0
23	20240411	200300	128124655	2970	2970	2970	2970	0
24	20240411	200200	128124655	2970	2970	2970	2970	0
25	20240411	200100	128124655	2970	2970	2970	2970	0
26	20240411	200000	128124655	2970	2970	2970	2970	0
27	20240411	195900	128124655	2970	2970	2970	2970	0
28	20240411	195800	128124655	2970	2970	2970	2970	0
29	20240411	195700	128124655	2970	2970	2970	2970	0
30	20240411	195600	128124655	2970	2970	2970	2970	0
31	20240411	195500	128124655	2970	2970	2970	2970	0
32	20240411	195400	128124655	2970	2970	2970	2970	1470
33	20240411	195300	128124655	2970	2970	2970	2970	0
34	20240411	195200	128124655	2970	2970	2970	2970	0
35	20240411	195100	128124655	2970	2970	2970	2970	0
36	20240411	195000	128124655	2970	2970	2970	2970	0
37	20240411	194900	128124655	2970	2970	2970	2970	0
38	20240411	194800	128124655	2970	2970	2970	2970	0
39	20240411	194700	128124655	2970	2970	2970	2970	0
40	20240411	194600	128124655	2970	2970	2970	2970	0
41	20240411	194500	128124655	2970	2970	2970	2970	0
42	20240411	194400	128124655	2970	2970	2970	2970	0
43	20240411	194300	128124655	2970	2970	2970	2970	0
44	20240411	194200	128124655	2970	2970	2970	2970	0
45	20240411	194100	128124655	2970	2970	2970	2970	0
46	20240411	194000	128124655	2970	2970	2970	2970	0
47	20240411	193900	128124655	2970	2970	2970	2970	0
48	20240411	193800	128124655	2970	2970	2970	2970	0
49	20240411	193700	128124655	2970	2970	2970	2970	0
50	20240411	193600	128124655	2970	2970	2970	2970	0
51	20240411	193500	128124655	2970	2970	2970	2970	0
52	20240411	193400	128124655	2970	2970	2970	2970	0
53	20240411	193300	128124655	2970	2970	2970	2970	0
54	20240411	193200	128124655	2970	2970	2970	2970	0
55	20240411	193100	128124655	2970	2970	2970	2970	0
56	20240411	193000	128124655	2970	2970	2970	2970	0
57	20240411	192900	128124655	2970	2970	2970	2970	0
58	20240411	192800	128124655	2970	2970	2970	2970	0
59	20240411	192700	128124655	2970	2970	2970	2970	0
60	20240411	192600	128124655	2970	2970	2970	2970	0
61	20240411	192500	128124655	2970	2970	2970	2970	0
62	20240411	192400	128124655	2970	2970	2970	2970	1470
63	20240411	192300	128124655	2970	2970	2970	2970	0
64	20240411	192200	128124655	2970	2970	2970	2970	0
65	20240411	192100	128124655	2970	2970	2970	2970	0
66	20240411	192000	128124655	2970	2970	2970	2970	0
67	20240411	191900	128124655	2970	2970	2970	2970	0
68	20240411	191800	128124655	2970	2970	2970	2970	0
69	20240411	191700	128124655	2970	2970	2970	2970	0
70	20240411	191600	128124655	2970	2970	2970	2970	0
71	20240411	191500	128124655	2970	2970	2970	2970	0
72	20240411	191400	128124655	2970	2970	2970	2970	0
73	20240411	191300	128124655	2970	2970	2970	2970	0
74	20240411	191200	128124655	2970	2970	2970	2970	0
75	20240411	191100	128124655	2970	2970	2970	2970	0
76	20240411	191000	128124655	2970	2970	2970	2970	0
77	20240411	190900	128124655	2970	2970	2970	2970	0
78	20240411	190800	128124655	2970	2970	2970	2970	0
79	20240411	190700	128124655	2970	2970	2970	2970	0
80	20240411	190600	128124655	2970	2970	2970	2970	0
81	20240411	190500	128124655	2970	2970	2970	2970	0
82	20240411	190400	128124655	2970	2970	2970	2970	0
83	20240411	190300	128124655	2970	2970	2970	2970	0
84	20240411	190200	128124655	2970	2970	2970	2970	0
85	20240411	190100	128124655	2970	2970	2970	2970	0
86	20240411	190000	128124655	2970	2970	2970	2970	0
87	20240411	185900	128124655	2970	2970	2970	2970	0
88	20240411	185800	128124655	2970	2970	2970	2970	0
89	20240411	185700	128124655	2970	2970	2970	2970	0
90	20240411	185600	128124655	2970	2970	2970	2970	0
91	20240411	185500	128124655	2970	2970	2970	2970	0
92	20240411	185400	128124655	2970	2970	2970	2970	1470
93	20240411	185300	128124655	2970	2970	2970	2970	0
94	20240411	185200	128124655	2970	2970	2970	2970	0
95	20240411	185100	128124655	2970	2970	2970	2970	0
96	20240411	185000	128124655	2970	2970	2970	2970	0
97	20240411	184900	128124655	2970	2970	2970	2970	0
98	20240411	184800	128124655	2970	2970	2970	2970	0
99	20240411	184700	128124655	2970	2970	2970	2970	0
100	20240411	184600	128124655	2970	2970	2970	2970	0
101	20240411	184500	128124655	2970	2970	2970	2970	0
102	20240411	184400	128124655	2970	2970	2970	2970	0
103	20240411	184300	128124655	2970	2970	2970	2970	0
104	20240411	184200	128124655	2970	2970	2970	2970	0
105	20240411	184100	128124655	2970	2970	2970	2970	0
106	20240411	184000	128124655	2970	2970	2970	2970	0
107	20240411	183900	128124655	2970	2970	2970	2970	0
108	20240411	183800	128124655	2970	2970	2970	2970	0
109	20240411	183700	128124655	2970	2970	2970	2970	0
110	20240411	183600	128124655	2970	2970	2970	2970	0
111	20240411	183500	128124655	2970	2970	2970	2970	0
112	20240411	183400	128124655	2970	2970	2970	2970	0
113	20240411	183300	128124655	2970	2970	2970	2970	0
114	20240411	183200	128124655	2970	2970	2970	2970	0
115	20240411	183100	128124655	2970	2970	2970	2970	0
116	20240411	183000	128124655	2970	2970	2970	2970	0
117	20240411	182900	128124655	2970	2970	2970	2970	0
118	20240411	182800	128124655	2970	2970	2970	2970	0
119	20240411	182700	128124655	2970	2970	2970	2970	0
120	20240411	182600	128124655	2970	2970	2970	2970	0
121	20240411	182500	128124655	2970	2970	2970	2970	0
122	20240411	182400	128124655	2970	2970	2970	2970	1470
123	20240411	182300	128124655	2970	2970	2970	2970	0
124	20240411	182200	128124655	2970	2970	2970	2970	0
125	20240411	182100	128124655	2970	2970	2970	2970	0
126	20240411	182000	128124655	2970	2970	2970	2970	0
127	20240411	181900	128124655	2970	2970	2970	2970	0
128	20240411	181800	128124655	2970	2970	2970	2970	0
129	20240411	181700	128124655	2970	2970	2970	2970	0
130	20240411	181600	128124655	2970	2970	2970	2970	0
131	20240411	181500	128124655	2970	2970	2970	2970	0
132	20240411	181400	128124655	2970	2970	2970	2970	0
133	20240411	181300	128124655	2970	2970	2970	2970	0
134	20240411	181200	128124655	2970	2970	2970	2970	0
135	20240411	181100	128124655	2970	2970	2970	2970	0
136	20240411	181000	128124655	2970	2970	2970	2970	0
137	20240411	180900	128124655	2970	2970	2970	2970	0
138	20240411	180800	128124655	2970	2970	2970	2970	0
139	20240411	180700	128124655	2970	2970	2970	2970	0
140	20240411	180600	128124655	2970	2970	2970	2970	0
141	20240411	180500	128124655	2970	2970	2970	2970	0
142	20240411	180400	128124655	2970	2970	2970	2970	0
143	20240411	180300	128124655	2970	2970	2970	2970	0
144	20240411	180200	128124655	2970	2970	2970	2970	0
145	20240411	180100	128124655	2970	2970	2970	2970	0
146	20240411	180000	128124655	2970	2970	2970	2970	0
147	20240411	175900	128124655	2970	2970	2970	2970	0
148	20240411	175800	128124655	2970	2970	2970	2970	0
149	20240411	175700	128124655	2970	2970	2970	2970	0
150	20240411	175600	128124655	2970	2970	2970	2970	0
151	20240411	175500	128124655	2970	2970	2970	2970	0
152	20240411	175400	128124655	2970	2970	2970	2970	1470
153	20240411	175300	128124655	2970	2970	2970	2970	0
154	20240411	175200	128124655	2970	2970	2970	2970	0
155	20240411	175100	128124655	2970	2970	2970	2970	0
156	20240411	175000	128124655	2970	2970	2970	2970	0
157	20240411	174900	128124655	2970	2970	2970	2970	0
158	20240411	174800	128124655	2970	2970	2970	2970	0
159	20240411	174700	128124655	2970	2970	2970	2970	0
160	20240411	174600	128124655	2970	2970	2970	2970	0
161	20240411	174500	128124655	2970	2970	2970	2970	0
162	20240411	174400	128124655	2970	2970	2970	2970	0
163	20240411	174300	128124655	2970	2970	2970	2970	0
164	20240411	174200	128124655	2970	2970	2970	2970	0
165	20240411	174100	128124655	2970	2970	2970	2970	0
166	20240411	174000	128124655	2970	2970	2970	2970	0
167	20240411	173900	128124655	2970	2970	2970	2970	0
168	20240411	173800	128124655	2970	2970	2970	2970	0
169	20240411	173700	128124655	2970	2970	2970	2970	0
170	20240411	173600	128124655	2970	2970	2970	2970	0
171	20240411	173500	128124655	2970	2970	2970	2970	0
172	20240411	173400	128124655	2970	2970	2970	2970	0
173	20240411	173300	128124655	2970	2970	2970	2970	0
174	20240411	173200	128124655	2970	2970	2970	2970	0
175	20240411	173100	128124655	2970	2970	2970	2970	0
176	20240411	173000	128124655	2970	2970	2970	2970	0
177	20240411	172900	128124655	2970	2970	2970	2970	0
178	20240411	172800	128124655	2970	2970	2970	2970	0
179	20240411	172700	128124655	2970	2970	2970	2970	0
180	20240411	172600	128124655	2970	2970	2970	2970	0
181	20240411	172500	128124655	2970	2970	2970	2970	0
182	20240411	172400	128124655	2970	2970	2970	2970	1470
183	20240411	172300	128124655	2970	2970	2970	2970	0
184	20240411	172200	128124655	2970	2970	2970	2970	0
185	20240411	172100	128124655	2970	2970	2970	2970	0
186	20240411	172000	128124655	2970	2970	2970	2970	0
187	20240411	171900	128124655	2970	2970	2970	2970	0
188	20240411	171800	128124655	2970	2970	2970	2970	0
189	20240411	171700	128124655	2970	2970	2970	2970	0
190	20240411	171600	128124655	2970	2970	2970	2970	0
191	20240411	171500	128124655	2970	2970	2970	2970	0
192	20240411	171400	128124655	2970	2970	2970	2970	0
193	20240411	171300	128124655	2970	2970	2970	2970	0
194	20240411	171200	128124655	2970	2970	2970	2970	0
195	20240411	171100	128124655	2970	2970	2970	2970	0
196	20240411	171000	128124655	2970	2970	2970	2970	0
197	20240411	170900	128124655	2970	2970	2970	2970	0
198	20240411	170800	128124655	2970	2970	2970	2970	0
199	20240411	170700	128124655	2970	2970	2970	2970	0
200	20240411	170600	128124655	2970	2970	2970	2970	0
201	20240411	170500	128124655	2970	2970	2970	2970	0
202	20240411	170400	128124655	2970	2970	2970	2970	0
203	20240411	170300	128124655	2970	2970	2970	2970	0
204	20240411	170200	128124655	2970	2970	2970	2970	0
205	20240411	170100	128124655	2970	2970	2970	2970	0
206	20240411	170000	128124655	2970	2970	2970	2970	0
207	20240411	165900	128124655	2970	2970	2970	2970	0
208	20240411	165800	128124655	2970	2970	2970	2970	0
209	20240411	165700	128124655	2970	2970	2970	2970	0
210	20240411	165600	128124655	2970	2970	2970	2970	0
211	20240411	165500	128124655	2970	2970	2970	2970	0
212	20240411	165400	128124655	2970	2970	2970	2970	1470
213	20240411	165300	128124655	2970	2970	2970	2970	0
214	20240411	165200	128124655	2970	2970	2970	2970	0
215	20240411	165100	128124655	2970	2970	2970	2970	0
216	20240411	165000	128124655	2970	2970	2970	2970	0
217	20240411	164900	128124655	2970	2970	2970	2970	0
218	20240411	164800	128124655	2970	2970	2970	2970	0
219	20240411	164700	128124655	2970	2970	2970	2970	0
220	20240411	164600	128124655	2970	2970	2970	2970	0
221	20240411	164500	128124655	2970	2970	2970	2970	0
222	20240411	164400	128124655	2970	2970	2970	2970	0
223	20240411	164300	128124655	2970	2970	2970	2970	0
224	20240411	164200	128124655	2970	2970	2970	2970	0
225	20240411	164100	128124655	2970	2970	2970	2970	0
226	20240411	164000	128124655	2970	2970	2970	2970	0
227	20240411	163900	128124655	2970	2970	2970	2970	0
228	20240411	163800	128124655	2970	2970	2970	2970	0
229	20240411	163700	128124655	2970	2970	2970	2970	0
230	20240411	163600	128124655	2970	2970	2970	2970	0
231	20240411	163500	128124655	2970	2970	2970	2970	0
232	20240411	163400	128124655	2970	2970	2970	2970	0
233	20240411	163300	128124655	2970	2970	2970	2970	0
234	20240411	163200	128124655	2970	2970	2970	2970	0
235	20240411	163100	128124655	2970	2970	2970	2970	0
236	20240411	163000	128124655	2970	2970	2970	2970	0
237	20240411	162900	128124655	2970	2970	2970	2970	0
238	20240411	162800	128124655	2970	2970	2970	2970	0
239	20240411	162700	128124655	2970	2970	2970	2970	0
240	20240411	162600	128124655	2970	2970	2970	2970	0
241	20240411	162500	128124655	2970	2970	2970	2970	0
242	20240411	162400	128124655	2970	2970	2970	2970	1470
243	20240411	162300	128124655	2970	2970	2970	2970	0
244	20240411	162200	128124655	2970	2970	2970	2970	0
245	20240411	162100	128124655	2970	2970	2970	2970	0
246	20240411	162000	128124655	2970	2970	2970	2970	0
247	20240411	161900	128124655	2970	2970	2970	2970	0
248	20240411	161800	128124655	2970	2970	2970	2970	0
249	20240411	161700	128124655	2970	2970	2970	2970	0
250	20240411	161600	128124655	2970	2970	2970	2970	0
251	20240411	161500	128124655	2970	2970	2970	2970	0
252	20240411	161400	128124655	2970	2970	2970	2970	0
253	20240411	161300	128124655	2970	2970	2970	2970	0
254	20240411	161200	128124655	2970	2970	2970	2970	0
255	20240411	161100	128124655	2970	2970	2970	2970	0
256	20240411	161000	128124655	2970	2970	2970	2970	0
257	20240411	160900	128124655	2970	2970	2970	2970	0
258	20240411	160800	128124655	2970	2970	2970	2970	0
259	20240411	160700	128124655	2970	2970	2970	2970	0
260	20240411	160600	128124655	2970	2970	2970	2970	0
261	20240411	160500	128124655	2970	2970	2970	2970	0
262	20240411	160400	128124655	2970	2970	2970	2970	0
263	20240411	160300	128124655	2970	2970	2970	2970	0
264	20240411	160200	128124655	2970	2970	2970	2970	0
265	20240411	160100	128124655	2970	2970	2970	2970	0
266	20240411	160000	128124655	2970	2970	2970	2970	0
267	20240411	155900	128124655	2970	2970	2970	2970	0
268	20240411	155800	128124655	2970	2970	2970	2970	0
269	20240411	155700	128124655	2970	2970	2970	2970	0
270	20240411	155600	128124655	2970	2970	2970	2970	0
271	20240411	155500	128124655	2970	2970	2970	2970	0
272	20240411	155400	128124655	2970	2970	2970	2970	1470
273	20240411	155300	128124655	2970	2970	2970	2970	0
274	20240411	155200	128124655	2970	2970	2970	2970	0
275	20240411	155100	128124655	2970	2970	2970	2970	0
276	20240411	155000	128124655	2970	2970	2970	2970	0
277	20240411	154900	128124655	2970	2970	2970	2970	0
278	20240411	154800	128124655	2970	2970	2970	2970	0
279	20240411	154700	128124655	2970	2970	2970	2970	0
280	20240411	154600	128124655	2970	2970	2970	2970	0
281	20240411	154500	128124655	2970	2970	2970	2970	0
282	20240411	154400	128124655	2970	2970	2970	2970	0
283	20240411	154300	128124655	2970	2970	2970	2970	0
284	20240411	154200	128124655	2970	2970	2970	2970	0
285	20240411	154100	128124655	2970	2970	2970	2970	0
286	20240411	154000	128124655	2970	2970	2970	2970	0
287	20240411	153900	128124655	2970	2970	2970	2970	0
288	20240411	153800	128124655	2970	2970	2970	2970	0
289	20240411	153700	128124655	2970	2970	2970	2970	0
290	20240411	153600	128124655	2970	2970	2970	2970	0
291	20240411	153500	128124655	2970	2970	2970	2970	0
292	20240411	153400	128124655	2970	2970	2970	2970	0
293	20240411	153300	128124655	2970	2970	2970	2970	0
294	20240411	153200	128124655	2970	2970	2970	2970	0
295	20240411	153100	128124655	2970	2970	2970	2970	0
296	20240411	153000	128124655	2970	2970	2970	2970	1470
297	20240411	152900	123758755	2970	2970	2970	2970	0
298	20240411	152800	123758755	2970	2970	2970	2970	0
299	20240411	152700	123758755	2970	2970	2970	2970	0
300	20240411	152600	123758755	2970	2970	2970	2970	0
301	20240411	152500	123758755	2970	2970	2970	2970	0
302	20240411	152400	123758755	2970	2970	2970	2970	0
303	20240411	152300	123758755	2970	2970	2970	2970	0
304	20240411	152200	123758755	2970	2970	2970	2970	0
305	20240411	152100	123758755	2970	2970	2970	2970	0
306	20240411	152000	123758755	2970	2970	2970	2970	0
307	20240411	151900	123758755	2970	2970	2970	2970	0
308	20240411	151800	123758755	2970	2970	2970	2970	0
309	20240411	151700	123758755	2970	2970	2970	2970	5
310	20240411	151600	123743905	2970	2970	2970	2970	0
311	20240411	151500	123743905	2970	2970	2970	2970	100
312	20240411	151400	123446905	2975	2975	2975	2975	4
313	20240411	151300	123435005	2980	2980	2980	2980	0
314	20240411	151200	123435005	2980	2980	2980	2980	0
315	20240411	151100	123435005	2980	2980	2980	2980	0
316	20240411	151000	123435005	2980	2980	2980	2980	0
317	20240411	150900	123435005	2980	2980	2980	2980	30
318	20240411	150800	123345605	2980	2980	2980	2980	0
319	20240411	150700	123345605	2980	2980	2980	2980	0
320	20240411	150600	123345605	2980	2980	2980	2980	0
321	20240411	150500	123345605	2980	2980	2980	2980	0
322	20240411	150400	123345605	2980	2980	2980	2980	0
323	20240411	150300	123345605	2980	2980	2980	2980	1
324	20240411	150200	123342625	2970	2970	2970	2970	85
325	20240411	150100	123090175	2970	2970	2970	2970	30
326	20240411	150000	123001075	2980	2980	2980	2980	0
327	20240411	145900	123001075	2980	2980	2980	2980	0
328	20240411	145800	123001075	2980	2980	2980	2980	0
329	20240411	145700	123001075	2980	2980	2980	2980	0
330	20240411	145600	123001075	2980	2980	2980	2980	0
331	20240411	145500	123001075	2980	2980	2980	2980	0
332	20240411	145400	123001075	2980	2980	2980	2980	0
333	20240411	145300	123001075	2980	2980	2980	2980	0
334	20240411	145200	123001075	2980	2980	2980	2980	0
335	20240411	145100	123001075	2980	2980	2980	2980	0
336	20240411	145000	123001075	2980	2980	2980	2980	0
337	20240411	144900	123001075	2980	2980	2980	2980	0
338	20240411	144800	123001075	2980	2980	2980	2980	0
339	20240411	144700	123001075	2980	2980	2980	2980	2
340	20240411	144600	122995115	2970	2970	2970	2970	3
341	20240411	144500	122986205	2970	2970	2970	2970	83
342	20240411	144400	122739695	2970	2970	2970	2970	0
343	20240411	144300	122739695	2970	2970	2970	2970	0
344	20240411	144200	122739695	2970	2970	2970	2970	0
345	20240411	144100	122739695	2970	2970	2970	2970	0
346	20240411	144000	122739695	2970	2970	2970	2970	0
347	20240411	143900	122739695	2970	2970	2970	2970	0
348	20240411	143800	122739695	2970	2970	2970	2970	30
349	20240411	143700	122650595	2980	2980	2980	2980	0
350	20240411	143600	122650595	2980	2980	2980	2980	0
351	20240411	143500	122650595	2980	2980	2980	2980	0
352	20240411	143400	122650595	2980	2980	2980	2980	0
353	20240411	143300	122650595	2980	2980	2980	2980	0
354	20240411	143200	122650595	2980	2980	2980	2980	3
355	20240411	143100	122641655	2970	2970	2970	2970	0
356	20240411	143000	122641655	2970	2970	2970	2970	0
357	20240411	142900	122641655	2970	2970	2970	2970	0
358	20240411	142800	122641655	2970	2970	2970	2970	0
359	20240411	142700	122641655	2970	2970	2970	2970	0
360	20240411	142600	122641655	2970	2970	2970	2970	0
361	20240411	142500	122641655	2970	2970	2970	2970	0
362	20240411	142400	122641655	2970	2970	2970	2970	0
363	20240411	142300	122641655	2970	2970	2970	2970	0
364	20240411	142200	122641655	2970	2970	2970	2970	1
365	20240411	142100	122638685	2980	2980	2980	2980	50
366	20240411	142000	122489685	2980	2980	2980	2980	0
367	20240411	141900	122489685	2980	2980	2980	2980	0
368	20240411	141800	122489685	2980	2980	2980	2980	0
369	20240411	141700	122489685	2980	2980	2980	2980	0
370	20240411	141600	122489685	2980	2980	2980	2980	1
371	20240411	141500	122486705	2970	2970	2970	2970	2
372	20240411	141400	122480765	2980	2980	2980	2980	2
373	20240411	141300	122474805	2980	2980	2980	2980	0
374	20240411	141200	122474805	2980	2980	2980	2980	0
375	20240411	141100	122474805	2980	2980	2980	2980	0
376	20240411	141000	122474805	2980	2980	2980	2980	66
377	20240411	140900	122278125	2980	2980	2980	2980	0
378	20240411	140800	122278125	2980	2980	2980	2980	0
379	20240411	140700	122278125	2980	2980	2980	2980	34
380	20240411	140600	122176805	2980	2980	2980	2980	0
381	20240411	140500	122176805	2980	2980	2980	2980	2
382	20240411	140400	122170845	2980	2980	2980	2980	0
383	20240411	140300	122170845	2980	2980	2980	2980	0
384	20240411	140200	122170845	2980	2980	2980	2980	336
385	20240411	140100	121169565	2980	2980	2980	2980	12
386	20240411	140000	121133805	2980	2980	2980	2980	0
387	20240411	135900	121133805	2980	2980	2980	2980	400
388	20240411	135800	119941805	2980	2980	2980	2980	0
389	20240411	135700	119941805	2980	2980	2980	2980	0
390	20240411	135600	119941805	2980	2980	2980	2980	0
391	20240411	135500	119941805	2980	2980	2980	2980	105
392	20240411	135400	119628905	2980	2980	2980	2980	168
393	20240411	135300	119128265	2980	2980	2980	2980	0
394	20240411	135200	119128265	2980	2980	2980	2980	0
395	20240411	135100	119128265	2980	2965	2980	2965	2
396	20240411	135000	119122320	2965	2965	2965	2965	0
397	20240411	134900	119122320	2965	2965	2965	2965	0
398	20240411	134800	119122320	2965	2965	2965	2965	0
399	20240411	134700	119122320	2965	2965	2965	2965	0
400	20240411	134600	119122320	2965	2965	2965	2965	0
401	20240411	134500	119122320	2965	2965	2965	2965	0
402	20240411	134400	119122320	2965	2965	2965	2965	0
403	20240411	134300	119122320	2965	2965	2965	2965	2
404	20240411	134200	119116390	2965	2965	2965	2965	0
405	20240411	134100	119116390	2965	2965	2965	2965	0
406	20240411	134000	119116390	2965	2965	2965	2965	0
407	20240411	133900	119116390	2965	2965	2965	2965	500
408	20240411	133800	117633890	2965	2965	2965	2965	51
409	20240411	133700	117482675	2965	2965	2965	2965	0
410	20240411	133600	117482675	2965	2965	2965	2965	0
411	20240411	133500	117482675	2965	2965	2965	2965	0
412	20240411	133400	117482675	2965	2965	2965	2965	3
413	20240411	133300	117473780	2965	2965	2965	2965	0
414	20240411	133200	117473780	2965	2965	2965	2965	0
415	20240411	133100	117473780	2965	2965	2965	2965	0
416	20240411	133000	117473780	2965	2965	2965	2965	17
417	20240411	132900	117423375	2965	2965	2965	2965	81
418	20240411	132800	117183210	2980	2980	2980	2980	20
419	20240411	132700	117123610	2980	2980	2980	2965	54
420	20240411	132600	116962720	2965	2965	2965	2965	100
421	20240411	132500	116666220	2965	2965	2965	2965	0
422	20240411	132400	116666220	2965	2965	2965	2965	0
423	20240411	132300	116666220	2965	2970	2970	2965	1084
424	20240411	132200	113448065	2965	2990	2990	2965	1300
425	20240411	132100	109587545	3000	3000	3000	3000	30
426	20240411	132000	109497545	3000	2995	3000	2995	116
427	20240411	131900	109149560	2995	2995	2995	2995	0
428	20240411	131800	109149560	2995	2995	2995	2995	0
429	20240411	131700	109149560	2995	2995	2995	2995	0
430	20240411	131600	109149560	2995	2995	2995	2995	0
431	20240411	131500	109149560	2995	2995	2995	2995	0
432	20240411	131400	109149560	2995	2995	2995	2995	0
433	20240411	131300	109149560	2995	2995	2995	2995	0
434	20240411	131200	109149560	2995	2975	2995	2975	110
435	20240411	131100	108820690	2975	2980	2980	2975	403
436	20240411	131000	107621160	2985	2985	2985	2985	0
437	20240411	130900	107621160	2985	2995	2995	2985	3
438	20240411	130800	107612195	2995	2995	2995	2995	100
439	20240411	130700	107312695	2995	2995	2995	2995	0
440	20240411	130600	107312695	2995	2995	2995	2995	0
441	20240411	130500	107312695	2995	2995	2995	2995	0
442	20240411	130400	107312695	2995	2995	2995	2995	17
443	20240411	130300	107261780	2995	2995	2995	2995	0
444	20240411	130200	107261780	2995	2995	2995	2995	12
445	20240411	130100	107225840	2995	2995	2995	2995	11
446	20240411	130000	107192895	2995	2995	2995	2995	0
447	20240411	125900	107192895	2995	2995	2995	2995	0
448	20240411	125800	107192895	2995	2995	2995	2995	0
449	20240411	125700	107192895	2995	2980	2995	2980	100
450	20240411	125600	106894070	2975	2975	2975	2975	0
451	20240411	125500	106894070	2975	2975	2975	2975	0
452	20240411	125400	106894070	2975	2975	2975	2975	0
453	20240411	125300	106894070	2975	2975	2975	2975	0
454	20240411	125200	106894070	2975	2975	2975	2975	0
455	20240411	125100	106894070	2975	2975	2975	2975	0
456	20240411	125000	106894070	2975	2975	2975	2975	0
457	20240411	124900	106894070	2975	2975	2975	2975	0
458	20240411	124800	106894070	2975	2975	2975	2975	0
459	20240411	124700	106894070	2975	2975	2975	2975	47
460	20240411	124600	106754245	2975	2975	2975	2975	53
461	20240411	124500	106596570	2975	2975	2975	2975	0
462	20240411	124400	106596570	2975	2975	2975	2975	0
463	20240411	124300	106596570	2975	2975	2975	2975	0
464	20240411	124200	106596570	2975	2975	2975	2975	0
465	20240411	124100	106596570	2975	2975	2975	2975	30
466	20240411	124000	106507320	2975	2975	2975	2975	0
467	20240411	123900	106507320	2975	2975	2975	2975	0
468	20240411	123800	106507320	2975	2975	2975	2975	0
469	20240411	123700	106507320	2975	2975	2975	2975	0
470	20240411	123600	106507320	2975	2975	2975	2975	20
471	20240411	123500	106447820	2960	2960	2960	2960	520
472	20240411	123400	104908620	2960	2960	2960	2960	0
473	20240411	123300	104908620	2960	2960	2960	2960	695
474	20240411	123200	102851420	2960	2960	2960	2960	0
475	20240411	123100	102851420	2960	2960	2960	2960	0
476	20240411	123000	102851420	2960	2960	2960	2960	0
477	20240411	122900	102851420	2960	2960	2960	2960	0
478	20240411	122800	102851420	2960	2960	2960	2960	0
479	20240411	122700	102851420	2960	2960	2960	2960	30
480	20240411	122600	102762620	2960	2960	2960	2960	0
481	20240411	122500	102762620	2960	2960	2960	2960	5
482	20240411	122400	102747820	2955	2955	2955	2955	0
483	20240411	122300	102747820	2955	2960	2960	2955	509
484	20240411	122200	101241225	2960	2960	2960	2960	448
485	20240411	122100	99915145	2960	2965	2965	2960	2794
486	20240411	122000	91636520	2960	2960	2960	2960	0
487	20240411	121900	91636520	2960	2960	2960	2960	500
488	20240411	121800	90156520	2980	2980	2980	2980	0
489	20240411	121700	90156520	2980	2980	2980	2980	0
490	20240411	121600	90156520	2980	2980	2980	2980	0
491	20240411	121500	90156520	2980	2980	2980	2980	0
492	20240411	121400	90156520	2980	2980	2980	2980	0
493	20240411	121300	90156520	2980	2980	2980	2980	3
494	20240411	121200	90147580	2980	2980	2980	2980	0
495	20240411	121100	90147580	2980	2980	2980	2980	200
496	20240411	121000	89551580	2980	2980	2980	2980	0
497	20240411	120900	89551580	2980	2980	2980	2980	0
498	20240411	120800	89551580	2980	2975	2980	2975	201
499	20240411	120700	88952700	2980	2965	2980	2965	500
500	20240411	120600	87463615	2945	2945	2945	2945	1
501	20240411	120500	87460670	2950	2975	2975	2940	10102
502	20240411	120400	57610885	2980	2980	2980	2980	6
503	20240411	120300	57593005	2980	2985	2985	2980	4668
504	20240411	120200	43675325	2985	2985	2985	2985	401
505	20240411	120100	42478340	2985	2990	2990	2985	300
506	20240411	120000	41582560	2990	2990	2990	2990	0
507	20240411	115900	41582560	2990	2990	2990	2990	0
508	20240411	115800	41582560	2990	2990	2990	2990	0
509	20240411	115700	41582560	2990	2990	2990	2990	89
510	20240411	115600	41316450	2990	2990	2990	2990	540
511	20240411	115500	39701850	2990	2990	2990	2990	0
512	20240411	115400	39701850	2990	2990	2990	2990	0
513	20240411	115300	39701850	2990	2990	2990	2990	0
514	20240411	115200	39701850	2990	2990	2990	2990	0
515	20240411	115100	39701850	2990	2990	2990	2990	0
516	20240411	115000	39701850	2990	2990	2990	2990	0
517	20240411	114900	39701850	2990	2990	2990	2990	0
518	20240411	114800	39701850	2990	2990	2990	2990	0
519	20240411	114700	39701850	2990	2990	2990	2990	0
520	20240411	114600	39701850	2990	2990	2990	2990	2
521	20240411	114500	39695870	3000	3000	3000	3000	0
522	20240411	114400	39695870	3000	3000	3000	3000	2
523	20240411	114300	39689870	3000	3000	3000	3000	0
524	20240411	114200	39689870	3000	3000	3000	3000	1813
525	20240411	114100	34250870	3000	3000	3000	3000	800
526	20240411	114000	31850870	3000	3000	3000	3000	0
527	20240411	113900	31850870	3000	3000	3000	3000	0
528	20240411	113800	31850870	3000	3000	3000	3000	0
529	20240411	113700	31850870	3000	3000	3000	3000	0
530	20240411	113600	31850870	3000	3000	3000	3000	0
531	20240411	113500	31850870	3000	3000	3000	3000	0
532	20240411	113400	31850870	3000	3000	3000	3000	0
533	20240411	113300	31850870	3000	3000	3000	3000	0
534	20240411	113200	31850870	3000	3000	3000	3000	0
535	20240411	113100	31850870	3000	3000	3000	3000	0
536	20240411	113000	31850870	3000	3000	3000	3000	0
537	20240411	112900	31850870	3000	3000	3000	3000	0
538	20240411	112800	31850870	3000	3000	3000	3000	1
539	20240411	112700	31847870	3000	3000	3000	3000	0
540	20240411	112600	31847870	3000	3000	3000	3000	0
541	20240411	112500	31847870	3000	3000	3000	3000	0
542	20240411	112400	31847870	3000	3000	3000	3000	0
543	20240411	112300	31847870	3000	3000	3000	3000	0
544	20240411	112200	31847870	3000	3000	3000	3000	0
545	20240411	112100	31847870	3000	3000	3000	3000	0
546	20240411	112000	31847870	3000	3000	3000	3000	0
547	20240411	111900	31847870	3000	3000	3000	3000	1
548	20240411	111800	31844870	3000	3000	3000	3000	0
549	20240411	111700	31844870	3000	3000	3000	3000	116
550	20240411	111600	31496870	3000	3000	3000	3000	0
551	20240411	111500	31496870	3000	3000	3000	3000	0
552	20240411	111400	31496870	3000	3000	3000	3000	351
553	20240411	111300	30443870	3000	3000	3000	3000	0
554	20240411	111200	30443870	3000	3000	3000	3000	610
555	20240411	111100	28613870	3000	3000	3000	3000	0
556	20240411	111000	28613870	3000	3000	3000	3000	0
557	20240411	110900	28613870	3000	3000	3000	3000	0
558	20240411	110800	28613870	3000	3000	3000	3000	0
559	20240411	110700	28613870	3000	3000	3000	3000	0
560	20240411	110600	28613870	3000	3000	3000	3000	0
561	20240411	110500	28613870	3000	3000	3000	3000	0
562	20240411	110400	28613870	3000	3000	3000	3000	20
563	20240411	110300	28553870	3000	3000	3000	3000	0
564	20240411	110200	28553870	3000	3000	3000	3000	1
565	20240411	110100	28550870	2985	2985	2985	2985	0
566	20240411	110000	28550870	2985	2985	2985	2985	0
567	20240411	105900	28550870	2985	2995	2995	2985	1204
568	20240411	105800	24954185	3000	3000	3000	3000	0
569	20240411	105700	24954185	3000	3000	3000	3000	0
570	20240411	105600	24954185	3000	3000	3000	3000	0
571	20240411	105500	24954185	3000	3000	3000	3000	0
572	20240411	105400	24954185	3000	3000	3000	3000	0
573	20240411	105300	24954185	3000	3000	3000	3000	0
574	20240411	105200	24954185	3000	3000	3000	3000	30
575	20240411	105100	24864185	2995	2995	2995	2995	0
576	20240411	105000	24864185	2995	2995	2995	2995	0
577	20240411	104900	24864185	2995	2995	2995	2995	106
578	20240411	104800	24546715	2995	2990	2995	2990	2
579	20240411	104700	24540730	2990	2990	2990	2990	27
580	20240411	104600	24460000	2995	2995	2995	2995	143
581	20240411	104500	24031715	2995	2995	2995	2995	0
582	20240411	104400	24031715	2995	2995	2995	2995	0
583	20240411	104300	24031715	2995	2995	2995	2995	0
584	20240411	104200	24031715	2995	2995	2995	2995	0
585	20240411	104100	24031715	2995	2995	2995	2995	13
586	20240411	104000	23992780	2990	2990	2990	2990	0
587	20240411	103900	23992780	2990	2990	2990	2990	0
588	20240411	103800	23992780	2990	2990	2990	2990	502
589	20240411	103700	22491800	2990	2990	2990	2990	0
590	20240411	103600	22491800	2990	2990	2990	2990	0
591	20240411	103500	22491800	2990	2990	2990	2990	334
592	20240411	103400	21493140	2990	2990	2990	2990	0
593	20240411	103300	21493140	2990	2990	2990	2990	0
594	20240411	103200	21493140	2990	2990	2990	2990	0
595	20240411	103100	21493140	2990	2990	2990	2990	0
596	20240411	103000	21493140	2990	2990	2990	2990	0
597	20240411	102900	21493140	2990	2990	2990	2990	0
598	20240411	102800	21493140	2990	2990	2990	2990	332
599	20240411	102700	20500460	2995	2995	2995	2995	0
600	20240411	102600	20500460	2995	2995	2995	2995	668
601	20240411	102500	18499800	2995	2995	2995	2995	0
602	20240411	102400	18499800	2995	2995	2995	2995	0
603	20240411	102300	18499800	2995	2995	2995	2995	0
604	20240411	102200	18499800	2995	2995	2995	2995	0
605	20240411	102100	18499800	2995	2995	2995	2995	0
606	20240411	102000	18499800	2995	2995	2995	2995	3
607	20240411	101900	18490815	3000	3000	3000	3000	0
608	20240411	101800	18490815	3000	3000	3000	3000	0
609	20240411	101700	18490815	3000	3000	3000	3000	0
610	20240411	101600	18490815	3000	3000	3000	3000	0
611	20240411	101500	18490815	3000	3000	3000	3000	36
612	20240411	101400	18382815	3000	3000	3000	3000	0
613	20240411	101300	18382815	3000	3000	3000	3000	0
614	20240411	101200	18382815	3000	3000	3000	3000	0
615	20240411	101100	18382815	3000	3000	3000	3000	0
616	20240411	101000	18382815	3000	3000	3000	3000	0
617	20240411	100900	18382815	3000	3000	3000	3000	0
618	20240411	100800	18382815	3000	3000	3000	3000	0
619	20240411	100700	18382815	3000	3000	3000	3000	20
620	20240411	100600	18322815	3000	3000	3000	3000	21
621	20240411	100500	18259815	3000	3000	3000	3000	2
622	20240411	100400	18253815	3000	3000	3000	3000	1
623	20240411	100300	18250815	3000	3000	3000	3000	0
624	20240411	100200	18250815	3000	3000	3000	3000	2
625	20240411	100100	18244815	3000	3000	3000	3000	2
626	20240411	100000	18238815	3000	3000	3000	3000	1
627	20240411	095900	18235815	3000	3000	3000	3000	0
628	20240411	095800	18235815	3000	3000	3000	3000	10
629	20240411	095700	18205815	3000	3000	3000	3000	0
630	20240411	095600	18205815	3000	3000	3000	3000	0
631	20240411	095500	18205815	3000	3000	3000	3000	0
632	20240411	095400	18205815	3000	3000	3000	3000	0
633	20240411	095300	18205815	3000	3000	3000	3000	8
634	20240411	095200	18181815	3000	3000	3000	3000	1
635	20240411	095100	18178815	3000	3000	3000	3000	1
636	20240411	095000	18175815	2980	2985	2985	2980	20
637	20240411	094900	18116165	3000	3000	3000	3000	0
638	20240411	094800	18116165	3000	3000	3000	3000	0
639	20240411	094700	18116165	3000	3000	3000	3000	0
640	20240411	094600	18116165	3000	2980	3000	2980	81
641	20240411	094500	17874765	2985	2985	2985	2985	44
642	20240411	094400	17743425	2985	2985	2985	2985	0
643	20240411	094300	17743425	2985	2985	2985	2985	1278
644	20240411	094200	13928595	2985	2990	2990	2985	899
645	20240411	094100	11244930	2985	2985	2985	2985	0
646	20240411	094000	11244930	2985	2985	2985	2985	19
647	20240411	093900	11188215	2990	2990	2990	2990	317
648	20240411	093800	10240385	3005	3005	3005	3005	0
649	20240411	093700	10240385	3005	3005	3005	3005	0
650	20240411	093600	10240385	3005	3000	3005	3000	486
651	20240411	093500	8782380	3000	3000	3000	3000	115
652	20240411	093400	8437380	3000	3000	3000	3000	869
653	20240411	093300	5830380	3000	3000	3000	3000	0
654	20240411	093200	5830380	3000	3000	3000	3000	10
655	20240411	093100	5800380	3000	3000	3000	3000	333
656	20240411	093000	4801380	2990	2990	2990	2990	0
657	20240411	092900	4801380	2990	2990	2990	2990	0
658	20240411	092800	4801380	2990	2995	2995	2990	458
659	20240411	092700	3431600	2995	2995	2995	2995	0
660	20240411	092600	3431600	2995	2995	2995	2995	0
661	20240411	092500	3431600	2995	3000	3000	2995	112
662	20240411	092400	3096120	3000	3000	3000	3000	0
663	20240411	092300	3096120	3000	3000	3000	3000	0
664	20240411	092200	3096120	3000	3000	3000	3000	0
665	20240411	092100	3096120	3000	3000	3000	3000	0
666	20240411	092000	3096120	3000	3000	3000	3000	0
667	20240411	091900	3096120	3000	3000	3000	3000	31
668	20240411	091800	3003120	3000	3000	3000	3000	1
669	20240411	091700	3000120	3000	3000	3000	3000	1
670	20240411	091600	2997120	2995	2995	2995	2995	0
671	20240411	091500	2997120	2995	3010	3010	2995	93
672	20240411	091400	2718180	3010	3020	3020	3010	3
673	20240411	091300	2709135	3005	3005	3005	3005	0
674	20240411	091200	2709135	3005	3010	3010	3005	267
675	20240411	091100	1906650	3015	3015	3015	3015	0
676	20240411	091000	1906650	3015	3015	3015	3015	7
677	20240411	090900	1885545	3015	3015	3015	3015	0
678	20240411	090800	1885545	3015	3015	3015	3015	43
679	20240411	090700	1755900	3030	3030	3030	3030	5
680	20240411	090600	1740750	3035	3035	3035	3035	0
681	20240411	090500	1740750	3035	3035	3035	3035	2
682	20240411	090400	1734680	3035	3035	3035	3035	0
683	20240411	090300	1734680	3035	3035	3035	3035	0
684	20240411	090200	1734680	3035	3035	3035	3035	0
685	20240411	090100	1734680	3035	3025	3035	3020	153
686	20240411	090000	1272600	3030	3030	3030	3030	420