KissMeData/261200/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	203000	406743770	8930	8930	8930	8930	741
3	20240411	202900	406743770	8930	8930	8930	8930	0
4	20240411	202800	406743770	8930	8930	8930	8930	0
5	20240411	202700	406743770	8930	8930	8930	8930	0
6	20240411	202600	406743770	8930	8930	8930	8930	0
7	20240411	202500	406743770	8930	8930	8930	8930	0
8	20240411	202400	406743770	8930	8930	8930	8930	0
9	20240411	202300	406743770	8930	8930	8930	8930	0
10	20240411	202200	406743770	8930	8930	8930	8930	0
11	20240411	202100	406743770	8930	8930	8930	8930	0
12	20240411	202000	406743770	8930	8930	8930	8930	0
13	20240411	201900	406743770	8930	8930	8930	8930	0
14	20240411	201800	406743770	8930	8930	8930	8930	0
15	20240411	201700	406743770	8930	8930	8930	8930	0
16	20240411	201600	406743770	8930	8930	8930	8930	0
17	20240411	201500	406743770	8930	8930	8930	8930	0
18	20240411	201400	406743770	8930	8930	8930	8930	0
19	20240411	201300	406743770	8930	8930	8930	8930	0
20	20240411	201200	406743770	8930	8930	8930	8930	0
21	20240411	201100	406743770	8930	8930	8930	8930	0
22	20240411	201000	406743770	8930	8930	8930	8930	0
23	20240411	200900	406743770	8930	8930	8930	8930	0
24	20240411	200800	406743770	8930	8930	8930	8930	0
25	20240411	200700	406743770	8930	8930	8930	8930	0
26	20240411	200600	406743770	8930	8930	8930	8930	0
27	20240411	200500	406743770	8930	8930	8930	8930	0
28	20240411	200400	406743770	8930	8930	8930	8930	0
29	20240411	200300	406743770	8930	8930	8930	8930	0
30	20240411	200200	406743770	8930	8930	8930	8930	0
31	20240411	200100	406743770	8930	8930	8930	8930	0
32	20240411	200000	406743770	8930	8930	8930	8930	741
33	20240411	195900	406743770	8930	8930	8930	8930	0
34	20240411	195800	406743770	8930	8930	8930	8930	0
35	20240411	195700	406743770	8930	8930	8930	8930	0
36	20240411	195600	406743770	8930	8930	8930	8930	0
37	20240411	195500	406743770	8930	8930	8930	8930	0
38	20240411	195400	406743770	8930	8930	8930	8930	0
39	20240411	195300	406743770	8930	8930	8930	8930	0
40	20240411	195200	406743770	8930	8930	8930	8930	0
41	20240411	195100	406743770	8930	8930	8930	8930	0
42	20240411	195000	406743770	8930	8930	8930	8930	0
43	20240411	194900	406743770	8930	8930	8930	8930	0
44	20240411	194800	406743770	8930	8930	8930	8930	0
45	20240411	194700	406743770	8930	8930	8930	8930	0
46	20240411	194600	406743770	8930	8930	8930	8930	0
47	20240411	194500	406743770	8930	8930	8930	8930	0
48	20240411	194400	406743770	8930	8930	8930	8930	0
49	20240411	194300	406743770	8930	8930	8930	8930	0
50	20240411	194200	406743770	8930	8930	8930	8930	0
51	20240411	194100	406743770	8930	8930	8930	8930	0
52	20240411	194000	406743770	8930	8930	8930	8930	0
53	20240411	193900	406743770	8930	8930	8930	8930	0
54	20240411	193800	406743770	8930	8930	8930	8930	0
55	20240411	193700	406743770	8930	8930	8930	8930	0
56	20240411	193600	406743770	8930	8930	8930	8930	0
57	20240411	193500	406743770	8930	8930	8930	8930	0
58	20240411	193400	406743770	8930	8930	8930	8930	0
59	20240411	193300	406743770	8930	8930	8930	8930	0
60	20240411	193200	406743770	8930	8930	8930	8930	0
61	20240411	193100	406743770	8930	8930	8930	8930	0
62	20240411	193000	406743770	8930	8930	8930	8930	741
63	20240411	192900	406743770	8930	8930	8930	8930	0
64	20240411	192800	406743770	8930	8930	8930	8930	0
65	20240411	192700	406743770	8930	8930	8930	8930	0
66	20240411	192600	406743770	8930	8930	8930	8930	0
67	20240411	192500	406743770	8930	8930	8930	8930	0
68	20240411	192400	406743770	8930	8930	8930	8930	0
69	20240411	192300	406743770	8930	8930	8930	8930	0
70	20240411	192200	406743770	8930	8930	8930	8930	0
71	20240411	192100	406743770	8930	8930	8930	8930	0
72	20240411	192000	406743770	8930	8930	8930	8930	0
73	20240411	191900	406743770	8930	8930	8930	8930	0
74	20240411	191800	406743770	8930	8930	8930	8930	0
75	20240411	191700	406743770	8930	8930	8930	8930	0
76	20240411	191600	406743770	8930	8930	8930	8930	0
77	20240411	191500	406743770	8930	8930	8930	8930	0
78	20240411	191400	406743770	8930	8930	8930	8930	0
79	20240411	191300	406743770	8930	8930	8930	8930	0
80	20240411	191200	406743770	8930	8930	8930	8930	0
81	20240411	191100	406743770	8930	8930	8930	8930	0
82	20240411	191000	406743770	8930	8930	8930	8930	0
83	20240411	190900	406743770	8930	8930	8930	8930	0
84	20240411	190800	406743770	8930	8930	8930	8930	0
85	20240411	190700	406743770	8930	8930	8930	8930	0
86	20240411	190600	406743770	8930	8930	8930	8930	0
87	20240411	190500	406743770	8930	8930	8930	8930	0
88	20240411	190400	406743770	8930	8930	8930	8930	0
89	20240411	190300	406743770	8930	8930	8930	8930	0
90	20240411	190200	406743770	8930	8930	8930	8930	0
91	20240411	190100	406743770	8930	8930	8930	8930	0
92	20240411	190000	406743770	8930	8930	8930	8930	741
93	20240411	185900	406743770	8930	8930	8930	8930	0
94	20240411	185800	406743770	8930	8930	8930	8930	0
95	20240411	185700	406743770	8930	8930	8930	8930	0
96	20240411	185600	406743770	8930	8930	8930	8930	0
97	20240411	185500	406743770	8930	8930	8930	8930	0
98	20240411	185400	406743770	8930	8930	8930	8930	0
99	20240411	185300	406743770	8930	8930	8930	8930	0
100	20240411	185200	406743770	8930	8930	8930	8930	0
101	20240411	185100	406743770	8930	8930	8930	8930	0
102	20240411	185000	406743770	8930	8930	8930	8930	0
103	20240411	184900	406743770	8930	8930	8930	8930	0
104	20240411	184800	406743770	8930	8930	8930	8930	0
105	20240411	184700	406743770	8930	8930	8930	8930	0
106	20240411	184600	406743770	8930	8930	8930	8930	0
107	20240411	184500	406743770	8930	8930	8930	8930	0
108	20240411	184400	406743770	8930	8930	8930	8930	0
109	20240411	184300	406743770	8930	8930	8930	8930	0
110	20240411	184200	406743770	8930	8930	8930	8930	0
111	20240411	184100	406743770	8930	8930	8930	8930	0
112	20240411	184000	406743770	8930	8930	8930	8930	0
113	20240411	183900	406743770	8930	8930	8930	8930	0
114	20240411	183800	406743770	8930	8930	8930	8930	0
115	20240411	183700	406743770	8930	8930	8930	8930	0
116	20240411	183600	406743770	8930	8930	8930	8930	0
117	20240411	183500	406743770	8930	8930	8930	8930	0
118	20240411	183400	406743770	8930	8930	8930	8930	0
119	20240411	183300	406743770	8930	8930	8930	8930	0
120	20240411	183200	406743770	8930	8930	8930	8930	0
121	20240411	183100	406743770	8930	8930	8930	8930	0
122	20240411	183000	406743770	8930	8930	8930	8930	741
123	20240411	182900	406743770	8930	8930	8930	8930	0
124	20240411	182800	406743770	8930	8930	8930	8930	0
125	20240411	182700	406743770	8930	8930	8930	8930	0
126	20240411	182600	406743770	8930	8930	8930	8930	0
127	20240411	182500	406743770	8930	8930	8930	8930	0
128	20240411	182400	406743770	8930	8930	8930	8930	0
129	20240411	182300	406743770	8930	8930	8930	8930	0
130	20240411	182200	406743770	8930	8930	8930	8930	0
131	20240411	182100	406743770	8930	8930	8930	8930	0
132	20240411	182000	406743770	8930	8930	8930	8930	0
133	20240411	181900	406743770	8930	8930	8930	8930	0
134	20240411	181800	406743770	8930	8930	8930	8930	0
135	20240411	181700	406743770	8930	8930	8930	8930	0
136	20240411	181600	406743770	8930	8930	8930	8930	0
137	20240411	181500	406743770	8930	8930	8930	8930	0
138	20240411	181400	406743770	8930	8930	8930	8930	0
139	20240411	181300	406743770	8930	8930	8930	8930	0
140	20240411	181200	406743770	8930	8930	8930	8930	0
141	20240411	181100	406743770	8930	8930	8930	8930	0
142	20240411	181000	406743770	8930	8930	8930	8930	0
143	20240411	180900	406743770	8930	8930	8930	8930	0
144	20240411	180800	406743770	8930	8930	8930	8930	0
145	20240411	180700	406743770	8930	8930	8930	8930	0
146	20240411	180600	406743770	8930	8930	8930	8930	0
147	20240411	180500	406743770	8930	8930	8930	8930	0
148	20240411	180400	406743770	8930	8930	8930	8930	0
149	20240411	180300	406743770	8930	8930	8930	8930	0
150	20240411	180200	406743770	8930	8930	8930	8930	0
151	20240411	180100	406743770	8930	8930	8930	8930	0
152	20240411	180000	406743770	8930	8930	8930	8930	741
153	20240411	175900	406743770	8930	8930	8930	8930	0
154	20240411	175800	406743770	8930	8930	8930	8930	0
155	20240411	175700	406743770	8930	8930	8930	8930	0
156	20240411	175600	406743770	8930	8930	8930	8930	0
157	20240411	175500	406743770	8930	8930	8930	8930	0
158	20240411	175400	406743770	8930	8930	8930	8930	0
159	20240411	175300	406743770	8930	8930	8930	8930	0
160	20240411	175200	406743770	8930	8930	8930	8930	0
161	20240411	175100	406743770	8930	8930	8930	8930	0
162	20240411	175000	406743770	8930	8930	8930	8930	0
163	20240411	174900	406743770	8930	8930	8930	8930	0
164	20240411	174800	406743770	8930	8930	8930	8930	0
165	20240411	174700	406743770	8930	8930	8930	8930	0
166	20240411	174600	406743770	8930	8930	8930	8930	0
167	20240411	174500	406743770	8930	8930	8930	8930	0
168	20240411	174400	406743770	8930	8930	8930	8930	0
169	20240411	174300	406743770	8930	8930	8930	8930	0
170	20240411	174200	406743770	8930	8930	8930	8930	0
171	20240411	174100	406743770	8930	8930	8930	8930	0
172	20240411	174000	406743770	8930	8930	8930	8930	0
173	20240411	173900	406743770	8930	8930	8930	8930	0
174	20240411	173800	406743770	8930	8930	8930	8930	0
175	20240411	173700	406743770	8930	8930	8930	8930	0
176	20240411	173600	406743770	8930	8930	8930	8930	0
177	20240411	173500	406743770	8930	8930	8930	8930	0
178	20240411	173400	406743770	8930	8930	8930	8930	0
179	20240411	173300	406743770	8930	8930	8930	8930	0
180	20240411	173200	406743770	8930	8930	8930	8930	0
181	20240411	173100	406743770	8930	8930	8930	8930	0
182	20240411	173000	406743770	8930	8930	8930	8930	741
183	20240411	172900	406743770	8930	8930	8930	8930	0
184	20240411	172800	406743770	8930	8930	8930	8930	0
185	20240411	172700	406743770	8930	8930	8930	8930	0
186	20240411	172600	406743770	8930	8930	8930	8930	0
187	20240411	172500	406743770	8930	8930	8930	8930	0
188	20240411	172400	406743770	8930	8930	8930	8930	0
189	20240411	172300	406743770	8930	8930	8930	8930	0
190	20240411	172200	406743770	8930	8930	8930	8930	0
191	20240411	172100	406743770	8930	8930	8930	8930	0
192	20240411	172000	406743770	8930	8930	8930	8930	0
193	20240411	171900	406743770	8930	8930	8930	8930	0
194	20240411	171800	406743770	8930	8930	8930	8930	0
195	20240411	171700	406743770	8930	8930	8930	8930	0
196	20240411	171600	406743770	8930	8930	8930	8930	0
197	20240411	171500	406743770	8930	8930	8930	8930	0
198	20240411	171400	406743770	8930	8930	8930	8930	0
199	20240411	171300	406743770	8930	8930	8930	8930	0
200	20240411	171200	406743770	8930	8930	8930	8930	0
201	20240411	171100	406743770	8930	8930	8930	8930	0
202	20240411	171000	406743770	8930	8930	8930	8930	0
203	20240411	170900	406743770	8930	8930	8930	8930	0
204	20240411	170800	406743770	8930	8930	8930	8930	0
205	20240411	170700	406743770	8930	8930	8930	8930	0
206	20240411	170600	406743770	8930	8930	8930	8930	0
207	20240411	170500	406743770	8930	8930	8930	8930	0
208	20240411	170400	406743770	8930	8930	8930	8930	0
209	20240411	170300	406743770	8930	8930	8930	8930	0
210	20240411	170200	406743770	8930	8930	8930	8930	0
211	20240411	170100	406743770	8930	8930	8930	8930	0
212	20240411	170000	406743770	8930	8930	8930	8930	741
213	20240411	165900	406743770	8930	8930	8930	8930	0
214	20240411	165800	406743770	8930	8930	8930	8930	0
215	20240411	165700	406743770	8930	8930	8930	8930	0
216	20240411	165600	406743770	8930	8930	8930	8930	0
217	20240411	165500	406743770	8930	8930	8930	8930	0
218	20240411	165400	406743770	8930	8930	8930	8930	0
219	20240411	165300	406743770	8930	8930	8930	8930	0
220	20240411	165200	406743770	8930	8930	8930	8930	0
221	20240411	165100	406743770	8930	8930	8930	8930	0
222	20240411	165000	406743770	8930	8930	8930	8930	0
223	20240411	164900	406743770	8930	8930	8930	8930	0
224	20240411	164800	406743770	8930	8930	8930	8930	0
225	20240411	164700	406743770	8930	8930	8930	8930	0
226	20240411	164600	406743770	8930	8930	8930	8930	0
227	20240411	164500	406743770	8930	8930	8930	8930	0
228	20240411	164400	406743770	8930	8930	8930	8930	0
229	20240411	164300	406743770	8930	8930	8930	8930	0
230	20240411	164200	406743770	8930	8930	8930	8930	0
231	20240411	164100	406743770	8930	8930	8930	8930	0
232	20240411	164000	406743770	8930	8930	8930	8930	0
233	20240411	163900	406743770	8930	8930	8930	8930	0
234	20240411	163800	406743770	8930	8930	8930	8930	0
235	20240411	163700	406743770	8930	8930	8930	8930	0
236	20240411	163600	406743770	8930	8930	8930	8930	0
237	20240411	163500	406743770	8930	8930	8930	8930	0
238	20240411	163400	406743770	8930	8930	8930	8930	0
239	20240411	163300	406743770	8930	8930	8930	8930	0
240	20240411	163200	406743770	8930	8930	8930	8930	0
241	20240411	163100	406743770	8930	8930	8930	8930	0
242	20240411	163000	406743770	8930	8930	8930	8930	741
243	20240411	162900	406743770	8930	8930	8930	8930	0
244	20240411	162800	406743770	8930	8930	8930	8930	0
245	20240411	162700	406743770	8930	8930	8930	8930	0
246	20240411	162600	406743770	8930	8930	8930	8930	0
247	20240411	162500	406743770	8930	8930	8930	8930	0
248	20240411	162400	406743770	8930	8930	8930	8930	0
249	20240411	162300	406743770	8930	8930	8930	8930	0
250	20240411	162200	406743770	8930	8930	8930	8930	0
251	20240411	162100	406743770	8930	8930	8930	8930	0
252	20240411	162000	406743770	8930	8930	8930	8930	0
253	20240411	161900	406743770	8930	8930	8930	8930	0
254	20240411	161800	406743770	8930	8930	8930	8930	0
255	20240411	161700	406743770	8930	8930	8930	8930	0
256	20240411	161600	406743770	8930	8930	8930	8930	0
257	20240411	161500	406743770	8930	8930	8930	8930	0
258	20240411	161400	406743770	8930	8930	8930	8930	0
259	20240411	161300	406743770	8930	8930	8930	8930	0
260	20240411	161200	406743770	8930	8930	8930	8930	0
261	20240411	161100	406743770	8930	8930	8930	8930	0
262	20240411	161000	406743770	8930	8930	8930	8930	0
263	20240411	160900	406743770	8930	8930	8930	8930	0
264	20240411	160800	406743770	8930	8930	8930	8930	0
265	20240411	160700	406743770	8930	8930	8930	8930	0
266	20240411	160600	406743770	8930	8930	8930	8930	0
267	20240411	160500	406743770	8930	8930	8930	8930	0
268	20240411	160400	406743770	8930	8930	8930	8930	0
269	20240411	160300	406743770	8930	8930	8930	8930	0
270	20240411	160200	406743770	8930	8930	8930	8930	0
271	20240411	160100	406743770	8930	8930	8930	8930	0
272	20240411	160000	406743770	8930	8930	8930	8930	741
273	20240411	155900	406743770	8930	8930	8930	8930	0
274	20240411	155800	406743770	8930	8930	8930	8930	0
275	20240411	155700	406743770	8930	8930	8930	8930	0
276	20240411	155600	406743770	8930	8930	8930	8930	0
277	20240411	155500	406743770	8930	8930	8930	8930	0
278	20240411	155400	406743770	8930	8930	8930	8930	0
279	20240411	155300	406743770	8930	8930	8930	8930	0
280	20240411	155200	406743770	8930	8930	8930	8930	0
281	20240411	155100	406743770	8930	8930	8930	8930	0
282	20240411	155000	406743770	8930	8930	8930	8930	0
283	20240411	154900	406743770	8930	8930	8930	8930	0
284	20240411	154800	406743770	8930	8930	8930	8930	0
285	20240411	154700	406743770	8930	8930	8930	8930	0
286	20240411	154600	406743770	8930	8930	8930	8930	0
287	20240411	154500	406743770	8930	8930	8930	8930	0
288	20240411	154400	406743770	8930	8930	8930	8930	0
289	20240411	154300	406743770	8930	8930	8930	8930	0
290	20240411	154200	406743770	8930	8930	8930	8930	0
291	20240411	154100	406743770	8930	8930	8930	8930	0
292	20240411	154000	406743770	8930	8930	8930	8930	0
293	20240411	153900	406743770	8930	8930	8930	8930	0
294	20240411	153800	406743770	8930	8930	8930	8930	0
295	20240411	153700	406743770	8930	8930	8930	8930	0
296	20240411	153600	406743770	8930	8930	8930	8930	0
297	20240411	153500	406743770	8930	8930	8930	8930	0
298	20240411	153400	406743770	8930	8930	8930	8930	0
299	20240411	153300	406743770	8930	8930	8930	8930	0
300	20240411	153200	406743770	8930	8930	8930	8930	0
301	20240411	153100	406743770	8930	8930	8930	8930	0
302	20240411	153000	406743770	8930	8930	8930	8930	1482
303	20240411	152900	400126640	8930	8930	8930	8930	0
304	20240411	152800	400126640	8930	8930	8930	8930	0
305	20240411	152700	400126640	8930	8930	8930	8930	0
306	20240411	152600	400126640	8930	8930	8930	8930	0
307	20240411	152500	400126640	8930	8930	8930	8930	0
308	20240411	152400	400126640	8930	8930	8930	8930	0
309	20240411	152300	400126640	8930	8930	8930	8930	0
310	20240411	152200	400126640	8930	8930	8930	8930	0
311	20240411	152100	400126640	8930	8930	8930	8930	0
312	20240411	152000	400126640	8930	8930	8930	8930	0
313	20240411	151900	400126640	8930	8920	8930	8920	352
314	20240411	151800	396984790	8910	8910	8910	8910	3
315	20240411	151700	396958060	8910	8910	8910	8910	10
316	20240411	151600	396868960	8920	8920	8920	8920	0
317	20240411	151500	396868960	8920	8920	8920	8920	102
318	20240411	151400	395959120	8920	8920	8920	8910	5
319	20240411	151300	395914540	8930	8930	8930	8930	0
320	20240411	151200	395914540	8930	8930	8930	8930	0
321	20240411	151100	395914540	8930	8930	8930	8930	0
322	20240411	151000	395914540	8930	8920	8930	8920	104
323	20240411	150900	394986820	8930	8930	8930	8930	0
324	20240411	150800	394986820	8930	8930	8930	8930	70
325	20240411	150700	394361720	8930	8930	8930	8930	0
326	20240411	150600	394361720	8930	8930	8930	8930	8
327	20240411	150500	394290280	8930	8930	8930	8930	0
328	20240411	150400	394290280	8930	8930	8930	8930	10
329	20240411	150300	394200980	8930	8930	8930	8930	0
330	20240411	150200	394200980	8930	8930	8930	8930	1
331	20240411	150100	394192050	8900	8910	8910	8900	34
332	20240411	150000	393889430	8930	8900	8930	8900	6911
333	20240411	145900	332365660	8900	8900	8900	8900	100
334	20240411	145800	331475660	8900	8900	8900	8900	0
335	20240411	145700	331475660	8900	8900	8900	8900	1
336	20240411	145600	331466760	8890	8890	8890	8890	10
337	20240411	145500	331377860	8890	8890	8890	8890	522
338	20240411	145400	326737280	8890	8890	8890	8890	0
339	20240411	145300	326737280	8890	8880	8890	8880	10
340	20240411	145200	326648460	8880	8880	8880	8880	50
341	20240411	145100	326204460	8880	8880	8880	8880	0
342	20240411	145000	326204460	8880	8880	8880	8880	0
343	20240411	144900	326204460	8880	8880	8880	8880	200
344	20240411	144800	324428460	8880	8870	8880	8870	362
345	20240411	144700	321217510	8860	8860	8860	8860	28
346	20240411	144600	320969430	8870	8870	8870	8870	0
347	20240411	144500	320969430	8870	8870	8870	8870	50
348	20240411	144400	320525930	8880	8880	8880	8880	0
349	20240411	144300	320525930	8880	8880	8880	8880	0
350	20240411	144200	320525930	8880	8880	8880	8880	0
351	20240411	144100	320525930	8880	8880	8880	8880	0
352	20240411	144000	320525930	8880	8880	8880	8880	0
353	20240411	143900	320525930	8880	8830	8880	8830	141
354	20240411	143800	319280850	8880	8830	8880	8830	41
355	20240411	143700	318918770	8880	8880	8880	8840	533
356	20240411	143600	314206910	8880	8880	8880	8880	0
357	20240411	143500	314206910	8880	8840	8880	8840	610
358	20240411	143400	308814030	8850	8870	8880	8840	594
359	20240411	143300	303557960	8850	8880	8880	8850	411
360	20240411	143200	299917140	8880	8880	8880	8880	6
361	20240411	143100	299863860	8880	8880	8880	8880	1
362	20240411	143000	299854980	8880	8890	8890	8880	21
363	20240411	142900	299668390	8890	8890	8890	8890	0
364	20240411	142800	299668390	8890	8890	8890	8890	0
365	20240411	142700	299668390	8890	8890	8890	8890	10
366	20240411	142600	299579490	8900	8900	8900	8900	0
367	20240411	142500	299579490	8900	8900	8900	8900	0
368	20240411	142400	299579490	8900	8900	8900	8900	1
369	20240411	142300	299570590	8900	8900	8900	8900	0
370	20240411	142200	299570590	8900	8900	8900	8900	0
371	20240411	142100	299570590	8900	8900	8900	8900	0
372	20240411	142000	299570590	8900	8900	8900	8900	51
373	20240411	141900	299116690	8900	8900	8900	8900	12
374	20240411	141800	299009890	8900	8900	8900	8900	0
375	20240411	141700	299009890	8900	8900	8900	8900	62
376	20240411	141600	298458090	8910	8910	8910	8910	0
377	20240411	141500	298458090	8910	8910	8910	8910	0
378	20240411	141400	298458090	8910	8910	8910	8910	0
379	20240411	141300	298458090	8910	8910	8910	8910	0
380	20240411	141200	298458090	8910	8910	8910	8910	0
381	20240411	141100	298458090	8910	8910	8910	8910	0
382	20240411	141000	298458090	8910	8910	8910	8910	0
383	20240411	140900	298458090	8910	8910	8910	8910	0
384	20240411	140800	298458090	8910	8910	8910	8910	0
385	20240411	140700	298458090	8910	8910	8910	8910	0
386	20240411	140600	298458090	8910	8910	8910	8910	0
387	20240411	140500	298458090	8910	8910	8910	8910	0
388	20240411	140400	298458090	8910	8910	8910	8910	0
389	20240411	140300	298458090	8910	8910	8910	8910	0
390	20240411	140200	298458090	8910	8910	8910	8910	20
391	20240411	140100	298279890	8910	8910	8910	8910	0
392	20240411	140000	298279890	8910	8910	8910	8910	1
393	20240411	135900	298270980	8910	8910	8910	8910	0
394	20240411	135800	298270980	8910	8910	8910	8910	1
395	20240411	135700	298262070	8910	8910	8910	8910	4
396	20240411	135600	298226430	8910	8910	8910	8910	0
397	20240411	135500	298226430	8910	8910	8910	8910	0
398	20240411	135400	298226430	8910	8910	8910	8910	0
399	20240411	135300	298226430	8910	8910	8910	8910	10
400	20240411	135200	298137330	8910	8910	8910	8910	0
401	20240411	135100	298137330	8910	8910	8910	8910	0
402	20240411	135000	298137330	8910	8910	8910	8910	0
403	20240411	134900	298137330	8910	8910	8910	8910	0
404	20240411	134800	298137330	8910	8910	8910	8910	1
405	20240411	134700	298128420	8880	8880	8880	8880	200
406	20240411	134600	296352420	8910	8910	8910	8910	0
407	20240411	134500	296352420	8910	8910	8910	8910	0
408	20240411	134400	296352420	8910	8910	8910	8910	2
409	20240411	134300	296334600	8900	8900	8900	8900	0
410	20240411	134200	296334600	8900	8900	8900	8900	0
411	20240411	134100	296334600	8900	8890	8900	8890	11
412	20240411	134000	296236760	8890	8890	8890	8890	0
413	20240411	133900	296236760	8890	8890	8890	8890	1
414	20240411	133800	296227870	8880	8880	8880	8880	180
415	20240411	133700	294629470	8910	8910	8910	8910	0
416	20240411	133600	294629470	8910	8860	8910	8860	14
417	20240411	133500	294504880	8910	8910	8910	8910	0
418	20240411	133400	294504880	8910	8910	8910	8910	0
419	20240411	133300	294504880	8910	8910	8910	8910	0
420	20240411	133200	294504880	8910	8910	8910	8910	0
421	20240411	133100	294504880	8910	8910	8910	8910	0
422	20240411	133000	294504880	8910	8910	8910	8910	0
423	20240411	132900	294504880	8910	8910	8910	8910	0
424	20240411	132800	294504880	8910	8910	8910	8900	67
425	20240411	132700	293908560	8900	8900	8900	8900	152
426	20240411	132600	292555760	8900	8900	8900	8900	0
427	20240411	132500	292555760	8900	8900	8900	8900	11
428	20240411	132400	292457860	8900	8900	8900	8900	82
429	20240411	132300	291728060	8900	8900	8900	8900	60
430	20240411	132200	291194060	8910	8910	8910	8910	28
431	20240411	132100	290944580	8910	8910	8910	8910	0
432	20240411	132000	290944580	8910	8910	8910	8910	0
433	20240411	131900	290944580	8910	8910	8910	8910	0
434	20240411	131800	290944580	8910	8910	8910	8910	0
435	20240411	131700	290944580	8910	8910	8910	8910	0
436	20240411	131600	290944580	8910	8910	8910	8910	351
437	20240411	131500	287817170	8900	8900	8900	8900	112
438	20240411	131400	286820370	8910	8910	8910	8910	0
439	20240411	131300	286820370	8910	8910	8910	8910	1
440	20240411	131200	286811460	8900	8910	8910	8900	61
441	20240411	131100	286268550	8900	8910	8910	8900	102
442	20240411	131000	285360730	8900	8900	8910	8900	320
443	20240411	130900	282512720	8910	8910	8910	8910	1
444	20240411	130800	282503810	8910	8910	8910	8910	2
445	20240411	130700	282485990	8910	8910	8910	8910	0
446	20240411	130600	282485990	8910	8910	8910	8910	0
447	20240411	130500	282485990	8910	8910	8910	8910	0
448	20240411	130400	282485990	8910	8910	8910	8910	1
449	20240411	130300	282477080	8910	8910	8910	8910	0
450	20240411	130200	282477080	8910	8910	8910	8910	0
451	20240411	130100	282477080	8910	8900	8910	8900	178
452	20240411	130000	280892870	8890	8890	8890	8890	149
453	20240411	125900	279568260	8890	8890	8890	8890	0
454	20240411	125800	279568260	8890	8890	8890	8890	0
455	20240411	125700	279568260	8890	8890	8890	8890	0
456	20240411	125600	279568260	8890	8890	8890	8890	0
457	20240411	125500	279568260	8890	8890	8890	8890	11
458	20240411	125400	279470470	8850	8850	8850	8850	60
459	20240411	125300	278939470	8850	8850	8890	8850	264
460	20240411	125200	276602510	8900	8900	8900	8900	0
461	20240411	125100	276602510	8900	8900	8900	8900	0
462	20240411	125000	276602510	8900	8880	8900	8870	53
463	20240411	124900	276132150	8880	8880	8880	8880	1
464	20240411	124800	276123270	8870	8870	8870	8870	41
465	20240411	124700	275759600	8870	8870	8870	8870	0
466	20240411	124600	275759600	8870	8870	8870	8870	1
467	20240411	124500	275750730	8860	8860	8860	8860	87
468	20240411	124400	274979910	8870	8870	8870	8870	0
469	20240411	124300	274979910	8870	8870	8870	8870	1
470	20240411	124200	274971040	8860	8860	8860	8860	105
471	20240411	124100	274040740	8860	8860	8860	8860	0
472	20240411	124000	274040740	8860	8860	8860	8860	11
473	20240411	123900	273943280	8860	8860	8870	8860	137
474	20240411	123800	272729450	8870	8870	8870	8870	1
475	20240411	123700	272720580	8860	8860	8860	8860	1
476	20240411	123600	272711720	8870	8870	8870	8870	1
477	20240411	123500	272702850	8860	8860	8860	8860	100
478	20240411	123400	271816850	8860	8860	8860	8860	0
479	20240411	123300	271816850	8860	8860	8860	8860	0
480	20240411	123200	271816850	8860	8860	8860	8860	0
481	20240411	123100	271816850	8860	8860	8860	8860	66
482	20240411	123000	271232090	8860	8870	8870	8860	173
483	20240411	122900	269699200	8860	8860	8860	8860	0
484	20240411	122800	269699200	8860	8860	8860	8860	62
485	20240411	122700	269149880	8860	8860	8860	8860	1
486	20240411	122600	269141020	8860	8860	8860	8860	0
487	20240411	122500	269141020	8860	8860	8860	8860	11
488	20240411	122400	269043560	8860	8860	8860	8860	2
489	20240411	122300	269025840	8840	8840	8840	8840	0
490	20240411	122200	269025840	8840	8840	8840	8840	88
491	20240411	122100	268247920	8850	8860	8860	8850	12
492	20240411	122000	268141610	8860	8860	8860	8860	0
493	20240411	121900	268141610	8860	8860	8860	8860	10
494	20240411	121800	268053010	8850	8850	8850	8850	8
495	20240411	121700	267982210	8850	8850	8850	8850	60
496	20240411	121600	267451210	8850	8850	8850	8850	0
497	20240411	121500	267451210	8850	8850	8850	8850	29
498	20240411	121400	267194560	8850	8850	8850	8850	2
499	20240411	121300	267176860	8850	8850	8850	8850	3
500	20240411	121200	267150310	8830	8840	8840	8830	50
501	20240411	121100	266708510	8850	8850	8850	8850	0
502	20240411	121000	266708510	8850	8850	8850	8850	11
503	20240411	120900	266611160	8840	8840	8840	8840	10
504	20240411	120800	266522760	8850	8850	8850	8850	0
505	20240411	120700	266522760	8850	8850	8850	8850	0
506	20240411	120600	266522760	8850	8850	8850	8850	0
507	20240411	120500	266522760	8850	8850	8850	8850	11
508	20240411	120400	266425410	8850	8850	8850	8850	0
509	20240411	120300	266425410	8850	8850	8850	8850	0
510	20240411	120200	266425410	8850	8850	8850	8850	0
511	20240411	120100	266425410	8850	8850	8850	8850	0
512	20240411	120000	266425410	8850	8850	8850	8850	11
513	20240411	115900	266328060	8840	8840	8840	8840	0
514	20240411	115800	266328060	8840	8860	8860	8840	203
515	20240411	115700	264533480	8850	8850	8850	8850	104
516	20240411	115600	263613080	8860	8860	8860	8860	4
517	20240411	115500	263577640	8900	8900	8900	8900	11
518	20240411	115400	263479740	8860	8860	8860	8860	1
519	20240411	115300	263470880	8900	8900	8900	8900	0
520	20240411	115200	263470880	8900	8860	8900	8860	5
521	20240411	115100	263426480	8850	8850	8850	8850	0
522	20240411	115000	263426480	8850	8850	8850	8850	0
523	20240411	114900	263426480	8850	8850	8850	8850	1
524	20240411	114800	263417630	8900	8900	8900	8900	0
525	20240411	114700	263417630	8900	8900	8900	8900	10
526	20240411	114600	263328630	8900	8900	8900	8900	0
527	20240411	114500	263328630	8900	8870	8900	8870	11
528	20240411	114400	263231000	8870	8870	8870	8870	0
529	20240411	114300	263231000	8870	8870	8870	8870	0
530	20240411	114200	263231000	8870	8870	8870	8870	0
531	20240411	114100	263231000	8870	8870	8870	8870	0
532	20240411	114000	263231000	8870	8870	8870	8870	11
533	20240411	113900	263133430	8850	8850	8850	8850	200
534	20240411	113800	261363430	8870	8870	8870	8870	0
535	20240411	113700	261363430	8870	8870	8870	8870	20
536	20240411	113600	261186030	8870	8870	8870	8870	11
537	20240411	113500	261088460	8870	8870	8870	8870	0
538	20240411	113400	261088460	8870	8870	8870	8870	0
539	20240411	113300	261088460	8870	8870	8870	8870	3
540	20240411	113200	261061850	8840	8840	8840	8840	0
541	20240411	113100	261061850	8840	8840	8840	8840	26
542	20240411	113000	260832010	8870	8850	8870	8850	143
543	20240411	112900	259566040	8870	8870	8870	8870	0
544	20240411	112800	259566040	8870	8850	8870	8850	103
545	20240411	112700	258654430	8870	8870	8870	8870	0
546	20240411	112600	258654430	8870	8870	8870	8870	0
547	20240411	112500	258654430	8870	8870	8870	8870	20
548	20240411	112400	258477030	8870	8870	8870	8870	0
549	20240411	112300	258477030	8870	8870	8870	8870	0
550	20240411	112200	258477030	8870	8870	8870	8870	926
551	20240411	112100	250263410	8900	8900	8900	8900	0
552	20240411	112000	250263410	8900	8900	8900	8900	11
553	20240411	111900	250165510	8880	8880	8880	8880	108
554	20240411	111800	249206470	8880	8880	8880	8880	0
555	20240411	111700	249206470	8880	8880	8880	8880	0
556	20240411	111600	249206470	8880	8880	8880	8880	11
557	20240411	111500	249108790	8880	8880	8880	8880	0
558	20240411	111400	249108790	8880	8880	8880	8880	5
559	20240411	111300	249064390	8880	8880	8880	8880	0
560	20240411	111200	249064390	8880	8880	8880	8880	12
561	20240411	111100	248957830	8850	8850	8850	8850	99
562	20240411	111000	248081680	8860	8870	8870	8860	662
563	20240411	110900	242216350	8860	8860	8860	8860	0
564	20240411	110800	242216350	8860	8860	8860	8860	0
565	20240411	110700	242216350	8860	8860	8860	8860	14
566	20240411	110600	242092310	8870	8870	8870	8870	1
567	20240411	110500	242083440	8860	8860	8860	8860	0
568	20240411	110400	242083440	8860	8860	8860	8860	100
569	20240411	110300	241197440	8870	8870	8870	8870	0
570	20240411	110200	241197440	8870	8870	8870	8870	10
571	20240411	110100	241108740	8870	8870	8870	8870	0
572	20240411	110000	241108740	8870	8870	8870	8870	0
573	20240411	105900	241108740	8870	8870	8870	8870	7
574	20240411	105800	241046650	8880	8880	8880	8880	0
575	20240411	105700	241046650	8880	8880	8880	8830	563
576	20240411	105600	236069580	8880	8880	8880	8880	22
577	20240411	105500	235874220	8870	8870	8870	8870	0
578	20240411	105400	235874220	8870	8880	8880	8870	502
579	20240411	105300	231421460	8850	8850	8850	8850	2
580	20240411	105200	231403760	8880	8880	8880	8880	17
581	20240411	105100	231252800	8880	8880	8880	8880	0
582	20240411	105000	231252800	8880	8880	8880	8880	0
583	20240411	104900	231252800	8880	8880	8880	8880	0
584	20240411	104800	231252800	8880	8880	8880	8830	877
585	20240411	104700	223495860	8900	8920	8920	8900	69
586	20240411	104600	222881700	8900	8900	8900	8900	34
587	20240411	104500	222579100	8920	8920	8920	8920	0
588	20240411	104400	222579100	8920	8920	8920	8920	1
589	20240411	104300	222570180	8920	8920	8920	8920	0
590	20240411	104200	222570180	8920	8920	8920	8920	3
591	20240411	104100	222543420	8920	8910	8920	8910	121
592	20240411	104000	221464120	8910	8910	8910	8910	3
593	20240411	103900	221437390	8920	8920	8920	8920	0
594	20240411	103800	221437390	8920	8920	8920	8920	0
595	20240411	103700	221437390	8920	8920	8920	8920	0
596	20240411	103600	221437390	8920	8920	8920	8920	45
597	20240411	103500	221035990	8900	8900	8900	8900	79
598	20240411	103400	220332890	8900	8900	8900	8900	0
599	20240411	103300	220332890	8900	8900	8900	8900	1
600	20240411	103200	220323990	8900	8900	8900	8900	26
601	20240411	103100	220092590	8900	8880	8900	8880	540
602	20240411	103000	215287010	8880	8880	8880	8880	1
603	20240411	102900	215278130	8890	8870	8890	8870	1783
604	20240411	102800	199438860	8870	8870	8870	8870	38
605	20240411	102700	199101800	8870	8870	8870	8870	0
606	20240411	102600	199101800	8870	8870	8870	8870	0
607	20240411	102500	199101800	8870	8870	8870	8870	2
608	20240411	102400	199084060	8840	8850	8850	8840	124
609	20240411	102300	197987870	8880	8880	8880	8880	0
610	20240411	102200	197987870	8880	8840	8880	8840	3
611	20240411	102100	197961300	8840	8840	8850	8840	149
612	20240411	102000	196644120	8850	8840	8850	8840	181
613	20240411	101900	195044050	8850	8850	8850	8850	0
614	20240411	101800	195044050	8850	8850	8850	8850	0
615	20240411	101700	195044050	8850	8850	8850	8850	588
616	20240411	101600	189840250	8880	8880	8880	8880	0
617	20240411	101500	189840250	8880	8880	8880	8880	0
618	20240411	101400	189840250	8880	8880	8880	8880	0
619	20240411	101300	189840250	8880	8880	8880	8880	0
620	20240411	101200	189840250	8880	8880	8880	8880	0
621	20240411	101100	189840250	8880	8860	8880	8860	208
622	20240411	101000	187997350	8860	8840	8860	8840	1002
623	20240411	100900	179133710	8840	8840	8840	8840	0
624	20240411	100800	179133710	8840	8840	8840	8840	113
625	20240411	100700	178134790	8840	8840	8840	8840	0
626	20240411	100600	178134790	8840	8810	8840	8810	14
627	20240411	100500	178011160	8840	8840	8840	8840	1
628	20240411	100400	178002320	8840	8840	8840	8840	2
629	20240411	100300	177984640	8850	8850	8850	8850	1
630	20240411	100200	177975790	8850	8850	8850	8850	0
631	20240411	100100	177975790	8850	8840	8850	8840	18
632	20240411	100000	177816550	8840	8840	8840	8840	4
633	20240411	095900	177781190	8850	8850	8850	8850	3
634	20240411	095800	177754640	8850	8850	8850	8850	13
635	20240411	095700	177639590	8850	8850	8850	8850	115
636	20240411	095600	176621840	8850	8800	8850	8800	18
637	20240411	095500	176463290	8850	8810	8850	8800	169
638	20240411	095400	174975580	8850	8850	8850	8850	0
639	20240411	095300	174975580	8850	8850	8850	8850	0
640	20240411	095200	174975580	8850	8850	8850	8850	0
641	20240411	095100	174975580	8850	8820	8850	8820	428
642	20240411	095000	171197620	8820	8820	8820	8820	0
643	20240411	094900	171197620	8820	8820	8820	8820	0
644	20240411	094800	171197620	8820	8800	8820	8800	377
645	20240411	094700	167879960	8820	8800	8820	8800	52
646	20240411	094600	167422320	8820	8820	8820	8820	8
647	20240411	094500	167351760	8820	8820	8820	8820	10
648	20240411	094400	167263560	8830	8830	8830	8830	1
649	20240411	094300	167254730	8830	8830	8830	8830	10
650	20240411	094200	167166430	8830	8830	8830	8830	9
651	20240411	094100	167086960	8830	8830	8830	8830	0
652	20240411	094000	167086960	8830	8830	8830	8830	4
653	20240411	093900	167051640	8830	8840	8840	8830	91
654	20240411	093800	166247310	8840	8840	8840	8840	0
655	20240411	093700	166247310	8840	8840	8840	8840	30
656	20240411	093600	165982110	8850	8850	8850	8850	0
657	20240411	093500	165982110	8850	8850	8850	8850	0
658	20240411	093400	165982110	8850	8850	8850	8850	0
659	20240411	093300	165982110	8850	8840	8850	8840	17
660	20240411	093200	165831710	8840	8840	8840	8840	78
661	20240411	093100	165142190	8840	8840	8840	8840	0
662	20240411	093000	165142190	8840	8790	8840	8790	109
663	20240411	092900	164183980	8750	8750	8750	8750	47
664	20240411	092800	163772730	8800	8800	8800	8800	1
665	20240411	092700	163763930	8800	8800	8800	8800	0
666	20240411	092600	163763930	8800	8800	8800	8800	6
667	20240411	092500	163711130	8850	8780	8850	8780	175
668	20240411	092400	162173730	8790	8780	8790	8780	503
669	20240411	092300	157753490	8780	8770	8790	8730	1021
670	20240411	092200	148820410	8770	8770	8770	8750	58
671	20240411	092100	148312770	8770	8760	8770	8760	90
672	20240411	092000	147524340	8790	8770	8790	8770	52
673	20240411	091900	147068260	8770	8770	8770	8770	0
674	20240411	091800	147068260	8770	8770	8770	8770	10
675	20240411	091700	146980560	8770	8760	8770	8740	4780
676	20240411	091600	105136270	8750	8770	8790	8750	1209
677	20240411	091500	94555200	8790	8790	8790	8790	3
678	20240411	091400	94528830	8790	8790	8790	8790	10
679	20240411	091300	94440930	8790	8760	8790	8730	1200
680	20240411	091200	83944560	8760	8760	8760	8760	0
681	20240411	091100	83944560	8760	8790	8790	8760	202
682	20240411	091000	82171860	8790	8790	8790	8790	76
683	20240411	090900	81503820	8790	8770	8810	8770	695
684	20240411	090800	75408490	8770	8840	8840	8770	2579
685	20240411	090700	52729740	8840	8810	8840	8800	281
686	20240411	090600	50256180	8810	8850	8900	8810	3230
687	20240411	090500	21742720	8900	8850	8900	8840	1502
688	20240411	090400	8459870	8900	8900	8900	8900	2
689	20240411	090300	8442070	8910	8850	8910	8850	202
690	20240411	090200	6654250	8920	8920	8920	8920	150
691	20240411	090100	5316250	8940	8940	8940	8940	2
692	20240411	090000	5298370	8870	8810	8870	8810	601