KissMeData/100590/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	195100	236996175	4980	4980	4980	4980	1383
3	20240411	195000	236996175	4980	4980	4980	4980	0
4	20240411	194900	236996175	4980	4980	4980	4980	0
5	20240411	194800	236996175	4980	4980	4980	4980	0
6	20240411	194700	236996175	4980	4980	4980	4980	0
7	20240411	194600	236996175	4980	4980	4980	4980	0
8	20240411	194500	236996175	4980	4980	4980	4980	0
9	20240411	194400	236996175	4980	4980	4980	4980	0
10	20240411	194300	236996175	4980	4980	4980	4980	0
11	20240411	194200	236996175	4980	4980	4980	4980	0
12	20240411	194100	236996175	4980	4980	4980	4980	0
13	20240411	194000	236996175	4980	4980	4980	4980	0
14	20240411	193900	236996175	4980	4980	4980	4980	0
15	20240411	193800	236996175	4980	4980	4980	4980	0
16	20240411	193700	236996175	4980	4980	4980	4980	0
17	20240411	193600	236996175	4980	4980	4980	4980	0
18	20240411	193500	236996175	4980	4980	4980	4980	0
19	20240411	193400	236996175	4980	4980	4980	4980	0
20	20240411	193300	236996175	4980	4980	4980	4980	0
21	20240411	193200	236996175	4980	4980	4980	4980	0
22	20240411	193100	236996175	4980	4980	4980	4980	0
23	20240411	193000	236996175	4980	4980	4980	4980	0
24	20240411	192900	236996175	4980	4980	4980	4980	0
25	20240411	192800	236996175	4980	4980	4980	4980	0
26	20240411	192700	236996175	4980	4980	4980	4980	0
27	20240411	192600	236996175	4980	4980	4980	4980	0
28	20240411	192500	236996175	4980	4980	4980	4980	0
29	20240411	192400	236996175	4980	4980	4980	4980	0
30	20240411	192300	236996175	4980	4980	4980	4980	0
31	20240411	192200	236996175	4980	4980	4980	4980	0
32	20240411	192100	236996175	4980	4980	4980	4980	1383
33	20240411	192000	236996175	4980	4980	4980	4980	0
34	20240411	191900	236996175	4980	4980	4980	4980	0
35	20240411	191800	236996175	4980	4980	4980	4980	0
36	20240411	191700	236996175	4980	4980	4980	4980	0
37	20240411	191600	236996175	4980	4980	4980	4980	0
38	20240411	191500	236996175	4980	4980	4980	4980	0
39	20240411	191400	236996175	4980	4980	4980	4980	0
40	20240411	191300	236996175	4980	4980	4980	4980	0
41	20240411	191200	236996175	4980	4980	4980	4980	0
42	20240411	191100	236996175	4980	4980	4980	4980	0
43	20240411	191000	236996175	4980	4980	4980	4980	0
44	20240411	190900	236996175	4980	4980	4980	4980	0
45	20240411	190800	236996175	4980	4980	4980	4980	0
46	20240411	190700	236996175	4980	4980	4980	4980	0
47	20240411	190600	236996175	4980	4980	4980	4980	0
48	20240411	190500	236996175	4980	4980	4980	4980	0
49	20240411	190400	236996175	4980	4980	4980	4980	0
50	20240411	190300	236996175	4980	4980	4980	4980	0
51	20240411	190200	236996175	4980	4980	4980	4980	0
52	20240411	190100	236996175	4980	4980	4980	4980	0
53	20240411	190000	236996175	4980	4980	4980	4980	0
54	20240411	185900	236996175	4980	4980	4980	4980	0
55	20240411	185800	236996175	4980	4980	4980	4980	0
56	20240411	185700	236996175	4980	4980	4980	4980	0
57	20240411	185600	236996175	4980	4980	4980	4980	0
58	20240411	185500	236996175	4980	4980	4980	4980	0
59	20240411	185400	236996175	4980	4980	4980	4980	0
60	20240411	185300	236996175	4980	4980	4980	4980	0
61	20240411	185200	236996175	4980	4980	4980	4980	0
62	20240411	185100	236996175	4980	4980	4980	4980	1383
63	20240411	185000	236996175	4980	4980	4980	4980	0
64	20240411	184900	236996175	4980	4980	4980	4980	0
65	20240411	184800	236996175	4980	4980	4980	4980	0
66	20240411	184700	236996175	4980	4980	4980	4980	0
67	20240411	184600	236996175	4980	4980	4980	4980	0
68	20240411	184500	236996175	4980	4980	4980	4980	0
69	20240411	184400	236996175	4980	4980	4980	4980	0
70	20240411	184300	236996175	4980	4980	4980	4980	0
71	20240411	184200	236996175	4980	4980	4980	4980	0
72	20240411	184100	236996175	4980	4980	4980	4980	0
73	20240411	184000	236996175	4980	4980	4980	4980	0
74	20240411	183900	236996175	4980	4980	4980	4980	0
75	20240411	183800	236996175	4980	4980	4980	4980	0
76	20240411	183700	236996175	4980	4980	4980	4980	0
77	20240411	183600	236996175	4980	4980	4980	4980	0
78	20240411	183500	236996175	4980	4980	4980	4980	0
79	20240411	183400	236996175	4980	4980	4980	4980	0
80	20240411	183300	236996175	4980	4980	4980	4980	0
81	20240411	183200	236996175	4980	4980	4980	4980	0
82	20240411	183100	236996175	4980	4980	4980	4980	0
83	20240411	183000	236996175	4980	4980	4980	4980	0
84	20240411	182900	236996175	4980	4980	4980	4980	0
85	20240411	182800	236996175	4980	4980	4980	4980	0
86	20240411	182700	236996175	4980	4980	4980	4980	0
87	20240411	182600	236996175	4980	4980	4980	4980	0
88	20240411	182500	236996175	4980	4980	4980	4980	0
89	20240411	182400	236996175	4980	4980	4980	4980	0
90	20240411	182300	236996175	4980	4980	4980	4980	0
91	20240411	182200	236996175	4980	4980	4980	4980	0
92	20240411	182100	236996175	4980	4980	4980	4980	1383
93	20240411	182000	236996175	4980	4980	4980	4980	0
94	20240411	181900	236996175	4980	4980	4980	4980	0
95	20240411	181800	236996175	4980	4980	4980	4980	0
96	20240411	181700	236996175	4980	4980	4980	4980	0
97	20240411	181600	236996175	4980	4980	4980	4980	0
98	20240411	181500	236996175	4980	4980	4980	4980	0
99	20240411	181400	236996175	4980	4980	4980	4980	0
100	20240411	181300	236996175	4980	4980	4980	4980	0
101	20240411	181200	236996175	4980	4980	4980	4980	0
102	20240411	181100	236996175	4980	4980	4980	4980	0
103	20240411	181000	236996175	4980	4980	4980	4980	0
104	20240411	180900	236996175	4980	4980	4980	4980	0
105	20240411	180800	236996175	4980	4980	4980	4980	0
106	20240411	180700	236996175	4980	4980	4980	4980	0
107	20240411	180600	236996175	4980	4980	4980	4980	0
108	20240411	180500	236996175	4980	4980	4980	4980	0
109	20240411	180400	236996175	4980	4980	4980	4980	0
110	20240411	180300	236996175	4980	4980	4980	4980	0
111	20240411	180200	236996175	4980	4980	4980	4980	0
112	20240411	180100	236996175	4980	4980	4980	4980	0
113	20240411	180000	236996175	4980	4980	4980	4980	0
114	20240411	175900	236996175	4980	4980	4980	4980	0
115	20240411	175800	236996175	4980	4980	4980	4980	0
116	20240411	175700	236996175	4980	4980	4980	4980	0
117	20240411	175600	236996175	4980	4980	4980	4980	0
118	20240411	175500	236996175	4980	4980	4980	4980	0
119	20240411	175400	236996175	4980	4980	4980	4980	0
120	20240411	175300	236996175	4980	4980	4980	4980	0
121	20240411	175200	236996175	4980	4980	4980	4980	0
122	20240411	175100	236996175	4980	4980	4980	4980	1383
123	20240411	175000	236996175	4980	4980	4980	4980	0
124	20240411	174900	236996175	4980	4980	4980	4980	0
125	20240411	174800	236996175	4980	4980	4980	4980	0
126	20240411	174700	236996175	4980	4980	4980	4980	0
127	20240411	174600	236996175	4980	4980	4980	4980	0
128	20240411	174500	236996175	4980	4980	4980	4980	0
129	20240411	174400	236996175	4980	4980	4980	4980	0
130	20240411	174300	236996175	4980	4980	4980	4980	0
131	20240411	174200	236996175	4980	4980	4980	4980	0
132	20240411	174100	236996175	4980	4980	4980	4980	0
133	20240411	174000	236996175	4980	4980	4980	4980	0
134	20240411	173900	236996175	4980	4980	4980	4980	0
135	20240411	173800	236996175	4980	4980	4980	4980	0
136	20240411	173700	236996175	4980	4980	4980	4980	0
137	20240411	173600	236996175	4980	4980	4980	4980	0
138	20240411	173500	236996175	4980	4980	4980	4980	0
139	20240411	173400	236996175	4980	4980	4980	4980	0
140	20240411	173300	236996175	4980	4980	4980	4980	0
141	20240411	173200	236996175	4980	4980	4980	4980	0
142	20240411	173100	236996175	4980	4980	4980	4980	0
143	20240411	173000	236996175	4980	4980	4980	4980	0
144	20240411	172900	236996175	4980	4980	4980	4980	0
145	20240411	172800	236996175	4980	4980	4980	4980	0
146	20240411	172700	236996175	4980	4980	4980	4980	0
147	20240411	172600	236996175	4980	4980	4980	4980	0
148	20240411	172500	236996175	4980	4980	4980	4980	0
149	20240411	172400	236996175	4980	4980	4980	4980	0
150	20240411	172300	236996175	4980	4980	4980	4980	0
151	20240411	172200	236996175	4980	4980	4980	4980	0
152	20240411	172100	236996175	4980	4980	4980	4980	1383
153	20240411	172000	236996175	4980	4980	4980	4980	0
154	20240411	171900	236996175	4980	4980	4980	4980	0
155	20240411	171800	236996175	4980	4980	4980	4980	0
156	20240411	171700	236996175	4980	4980	4980	4980	0
157	20240411	171600	236996175	4980	4980	4980	4980	0
158	20240411	171500	236996175	4980	4980	4980	4980	0
159	20240411	171400	236996175	4980	4980	4980	4980	0
160	20240411	171300	236996175	4980	4980	4980	4980	0
161	20240411	171200	236996175	4980	4980	4980	4980	0
162	20240411	171100	236996175	4980	4980	4980	4980	0
163	20240411	171000	236996175	4980	4980	4980	4980	0
164	20240411	170900	236996175	4980	4980	4980	4980	0
165	20240411	170800	236996175	4980	4980	4980	4980	0
166	20240411	170700	236996175	4980	4980	4980	4980	0
167	20240411	170600	236996175	4980	4980	4980	4980	0
168	20240411	170500	236996175	4980	4980	4980	4980	0
169	20240411	170400	236996175	4980	4980	4980	4980	0
170	20240411	170300	236996175	4980	4980	4980	4980	0
171	20240411	170200	236996175	4980	4980	4980	4980	0
172	20240411	170100	236996175	4980	4980	4980	4980	0
173	20240411	170000	236996175	4980	4980	4980	4980	0
174	20240411	165900	236996175	4980	4980	4980	4980	0
175	20240411	165800	236996175	4980	4980	4980	4980	0
176	20240411	165700	236996175	4980	4980	4980	4980	0
177	20240411	165600	236996175	4980	4980	4980	4980	0
178	20240411	165500	236996175	4980	4980	4980	4980	0
179	20240411	165400	236996175	4980	4980	4980	4980	0
180	20240411	165300	236996175	4980	4980	4980	4980	0
181	20240411	165200	236996175	4980	4980	4980	4980	0
182	20240411	165100	236996175	4980	4980	4980	4980	1383
183	20240411	165000	236996175	4980	4980	4980	4980	0
184	20240411	164900	236996175	4980	4980	4980	4980	0
185	20240411	164800	236996175	4980	4980	4980	4980	0
186	20240411	164700	236996175	4980	4980	4980	4980	0
187	20240411	164600	236996175	4980	4980	4980	4980	0
188	20240411	164500	236996175	4980	4980	4980	4980	0
189	20240411	164400	236996175	4980	4980	4980	4980	0
190	20240411	164300	236996175	4980	4980	4980	4980	0
191	20240411	164200	236996175	4980	4980	4980	4980	0
192	20240411	164100	236996175	4980	4980	4980	4980	0
193	20240411	164000	236996175	4980	4980	4980	4980	0
194	20240411	163900	236996175	4980	4980	4980	4980	0
195	20240411	163800	236996175	4980	4980	4980	4980	0
196	20240411	163700	236996175	4980	4980	4980	4980	0
197	20240411	163600	236996175	4980	4980	4980	4980	0
198	20240411	163500	236996175	4980	4980	4980	4980	0
199	20240411	163400	236996175	4980	4980	4980	4980	0
200	20240411	163300	236996175	4980	4980	4980	4980	0
201	20240411	163200	236996175	4980	4980	4980	4980	0
202	20240411	163100	236996175	4980	4980	4980	4980	0
203	20240411	163000	236996175	4980	4980	4980	4980	0
204	20240411	162900	236996175	4980	4980	4980	4980	0
205	20240411	162800	236996175	4980	4980	4980	4980	0
206	20240411	162700	236996175	4980	4980	4980	4980	0
207	20240411	162600	236996175	4980	4980	4980	4980	0
208	20240411	162500	236996175	4980	4980	4980	4980	0
209	20240411	162400	236996175	4980	4980	4980	4980	0
210	20240411	162300	236996175	4980	4980	4980	4980	0
211	20240411	162200	236996175	4980	4980	4980	4980	0
212	20240411	162100	236996175	4980	4980	4980	4980	1383
213	20240411	162000	236996175	4980	4980	4980	4980	0
214	20240411	161900	236996175	4980	4980	4980	4980	0
215	20240411	161800	236996175	4980	4980	4980	4980	0
216	20240411	161700	236996175	4980	4980	4980	4980	0
217	20240411	161600	236996175	4980	4980	4980	4980	0
218	20240411	161500	236996175	4980	4980	4980	4980	0
219	20240411	161400	236996175	4980	4980	4980	4980	0
220	20240411	161300	236996175	4980	4980	4980	4980	0
221	20240411	161200	236996175	4980	4980	4980	4980	0
222	20240411	161100	236996175	4980	4980	4980	4980	0
223	20240411	161000	236996175	4980	4980	4980	4980	0
224	20240411	160900	236996175	4980	4980	4980	4980	0
225	20240411	160800	236996175	4980	4980	4980	4980	0
226	20240411	160700	236996175	4980	4980	4980	4980	0
227	20240411	160600	236996175	4980	4980	4980	4980	0
228	20240411	160500	236996175	4980	4980	4980	4980	0
229	20240411	160400	236996175	4980	4980	4980	4980	0
230	20240411	160300	236996175	4980	4980	4980	4980	0
231	20240411	160200	236996175	4980	4980	4980	4980	0
232	20240411	160100	236996175	4980	4980	4980	4980	0
233	20240411	160000	236996175	4980	4980	4980	4980	0
234	20240411	155900	236996175	4980	4980	4980	4980	0
235	20240411	155800	236996175	4980	4980	4980	4980	0
236	20240411	155700	236996175	4980	4980	4980	4980	0
237	20240411	155600	236996175	4980	4980	4980	4980	0
238	20240411	155500	236996175	4980	4980	4980	4980	0
239	20240411	155400	236996175	4980	4980	4980	4980	0
240	20240411	155300	236996175	4980	4980	4980	4980	0
241	20240411	155200	236996175	4980	4980	4980	4980	0
242	20240411	155100	236996175	4980	4980	4980	4980	1383
243	20240411	155000	236996175	4980	4980	4980	4980	0
244	20240411	154900	236996175	4980	4980	4980	4980	0
245	20240411	154800	236996175	4980	4980	4980	4980	0
246	20240411	154700	236996175	4980	4980	4980	4980	0
247	20240411	154600	236996175	4980	4980	4980	4980	0
248	20240411	154500	236996175	4980	4980	4980	4980	0
249	20240411	154400	236996175	4980	4980	4980	4980	0
250	20240411	154300	236996175	4980	4980	4980	4980	0
251	20240411	154200	236996175	4980	4980	4980	4980	0
252	20240411	154100	236996175	4980	4980	4980	4980	0
253	20240411	154000	236996175	4980	4980	4980	4980	0
254	20240411	153900	236996175	4980	4980	4980	4980	0
255	20240411	153800	236996175	4980	4980	4980	4980	0
256	20240411	153700	236996175	4980	4980	4980	4980	0
257	20240411	153600	236996175	4980	4980	4980	4980	0
258	20240411	153500	236996175	4980	4980	4980	4980	0
259	20240411	153400	236996175	4980	4980	4980	4980	0
260	20240411	153300	236996175	4980	4980	4980	4980	0
261	20240411	153200	236996175	4980	4980	4980	4980	0
262	20240411	153100	236996175	4980	4980	4980	4980	0
263	20240411	153000	236996175	4980	4980	4980	4980	1383
264	20240411	152900	230108835	4980	4980	4980	4980	0
265	20240411	152800	230108835	4980	4980	4980	4980	0
266	20240411	152700	230108835	4980	4980	4980	4980	0
267	20240411	152600	230108835	4980	4980	4980	4980	0
268	20240411	152500	230108835	4980	4980	4980	4980	0
269	20240411	152400	230108835	4980	4980	4980	4980	0
270	20240411	152300	230108835	4980	4980	4980	4980	0
271	20240411	152200	230108835	4980	4980	4980	4980	0
272	20240411	152100	230108835	4980	4980	4980	4980	0
273	20240411	152000	230108835	4980	4980	4980	4980	0
274	20240411	151900	230108835	4980	4980	4980	4980	0
275	20240411	151800	230108835	4980	4975	4980	4975	200
276	20240411	151700	229113740	4975	4975	4975	4975	300
277	20240411	151600	227621240	4975	4975	4975	4975	61
278	20240411	151500	227317765	4980	4980	4980	4980	9
279	20240411	151400	227272945	4980	4980	4980	4980	108
280	20240411	151300	226735105	4980	4980	4980	4980	210
281	20240411	151200	225689305	4950	4950	4950	4945	839
282	20240411	151100	221536400	4940	4940	4945	4940	505
283	20240411	151000	219041595	4940	4940	4940	4940	59
284	20240411	150900	218750135	4945	4950	4950	4945	300
285	20240411	150800	217265635	4940	4940	4940	4940	6
286	20240411	150700	217235995	4950	4950	4950	4950	10
287	20240411	150600	217186495	4950	4955	4955	4950	115
288	20240411	150500	216617220	4955	4955	4955	4955	76
289	20240411	150400	216240640	4975	4975	4975	4975	0
290	20240411	150300	216240640	4975	4975	4975	4975	0
291	20240411	150200	216240640	4975	4975	4975	4975	0
292	20240411	150100	216240640	4975	4975	4975	4975	0
293	20240411	150000	216240640	4975	4975	4975	4975	3
294	20240411	145900	216225715	4975	4975	4975	4975	0
295	20240411	145800	216225715	4975	4975	4975	4975	0
296	20240411	145700	216225715	4975	4975	4975	4975	23
297	20240411	145600	216111290	4955	4955	4955	4955	0
298	20240411	145500	216111290	4955	4955	4955	4955	0
299	20240411	145400	216111290	4955	4955	4955	4955	0
300	20240411	145300	216111290	4955	4975	4975	4955	165
301	20240411	145200	215292315	4975	4975	4975	4975	0
302	20240411	145100	215292315	4975	4975	4975	4975	666
303	20240411	145000	211978965	4975	4955	4975	4955	46
304	20240411	144900	211751015	4940	4945	4945	4940	422
305	20240411	144800	209666330	4950	4950	4950	4950	0
306	20240411	144700	209666330	4950	4950	4950	4950	0
307	20240411	144600	209666330	4950	4950	4950	4950	0
308	20240411	144500	209666330	4950	4950	4950	4950	0
309	20240411	144400	209666330	4950	4950	4950	4950	74
310	20240411	144300	209300030	4950	4950	4950	4950	40
311	20240411	144200	209102030	4940	4940	4940	4940	0
312	20240411	144100	209102030	4940	4940	4940	4940	299
313	20240411	144000	207624970	4940	4940	4940	4940	0
314	20240411	143900	207624970	4940	4940	4940	4940	0
315	20240411	143800	207624970	4940	4940	4940	4940	1901
316	20240411	143700	198234030	4945	4945	4945	4945	0
317	20240411	143600	198234030	4945	4945	4945	4945	0
318	20240411	143500	198234030	4945	4945	4945	4945	0
319	20240411	143400	198234030	4945	4945	4945	4945	0
320	20240411	143300	198234030	4945	4945	4945	4945	0
321	20240411	143200	198234030	4945	4945	4945	4945	0
322	20240411	143100	198234030	4945	4945	4945	4945	0
323	20240411	143000	198234030	4945	4945	4945	4945	0
324	20240411	142900	198234030	4945	4945	4950	4945	5
325	20240411	142800	198209300	4950	4950	4950	4950	1
326	20240411	142700	198204350	4940	4940	4940	4940	0
327	20240411	142600	198204350	4940	4940	4940	4940	0
328	20240411	142500	198204350	4940	4940	4940	4940	0
329	20240411	142400	198204350	4940	4940	4940	4940	143
330	20240411	142300	197497930	4940	4940	4940	4940	117
331	20240411	142200	196919950	4940	4940	4940	4940	132
332	20240411	142100	196267870	4940	4940	4940	4940	0
333	20240411	142000	196267870	4940	4940	4940	4940	0
334	20240411	141900	196267870	4940	4940	4940	4940	0
335	20240411	141800	196267870	4940	4940	4940	4940	0
336	20240411	141700	196267870	4940	4940	4940	4940	0
337	20240411	141600	196267870	4940	4940	4940	4940	0
338	20240411	141500	196267870	4940	4940	4940	4940	0
339	20240411	141400	196267870	4940	4940	4940	4940	0
340	20240411	141300	196267870	4940	4940	4940	4940	0
341	20240411	141200	196267870	4940	4945	4945	4940	4295
342	20240411	141100	175048115	4945	4945	4945	4945	10
343	20240411	141000	174998665	4950	4950	4950	4950	1
344	20240411	140900	174993715	4955	4955	4955	4955	1
345	20240411	140800	174988760	4940	4945	4945	4940	400
346	20240411	140700	173012215	4955	4955	4955	4955	0
347	20240411	140600	173012215	4955	4945	4955	4945	206
348	20240411	140500	171991725	4945	4950	4950	4945	2108
349	20240411	140400	161567390	4950	4950	4950	4950	0
350	20240411	140300	161567390	4950	4950	4950	4950	0
351	20240411	140200	161567390	4950	4950	4950	4950	0
352	20240411	140100	161567390	4950	4950	4950	4950	0
353	20240411	140000	161567390	4950	4950	4950	4950	0
354	20240411	135900	161567390	4950	4950	4950	4950	0
355	20240411	135800	161567390	4950	4950	4950	4950	0
356	20240411	135700	161567390	4950	4950	4950	4950	0
357	20240411	135600	161567390	4950	4950	4950	4950	0
358	20240411	135500	161567390	4950	4950	4950	4950	500
359	20240411	135400	159092390	4950	4950	4950	4950	0
360	20240411	135300	159092390	4950	4950	4950	4950	0
361	20240411	135200	159092390	4950	4950	4950	4950	480
362	20240411	135100	156716390	4950	4950	4950	4950	526
363	20240411	135000	154112690	4950	4950	4950	4950	0
364	20240411	134900	154112690	4950	4950	4950	4950	1194
365	20240411	134800	148202390	4955	4955	4955	4955	0
366	20240411	134700	148202390	4955	4955	4955	4955	5
367	20240411	134600	148177615	4950	4950	4950	4950	10
368	20240411	134500	148128115	4950	4950	4950	4950	0
369	20240411	134400	148128115	4950	4950	4950	4950	0
370	20240411	134300	148128115	4950	4950	4950	4950	0
371	20240411	134200	148128115	4950	4950	4950	4950	0
372	20240411	134100	148128115	4950	4975	4975	4950	344
373	20240411	134000	146425190	4975	4955	4975	4955	10
374	20240411	133900	146375460	4950	4950	4950	4950	325
375	20240411	133800	144766710	4955	4955	4955	4955	473
376	20240411	133700	142422995	4960	4960	4960	4960	65
377	20240411	133600	142100595	4960	4960	4960	4960	130
378	20240411	133500	141455795	4960	4960	4960	4960	0
379	20240411	133400	141455795	4960	4960	4960	4960	0
380	20240411	133300	141455795	4960	4960	4960	4960	0
381	20240411	133200	141455795	4960	4960	4960	4960	0
382	20240411	133100	141455795	4960	4960	4960	4960	0
383	20240411	133000	141455795	4960	4960	4960	4960	0
384	20240411	132900	141455795	4960	4960	4960	4960	0
385	20240411	132800	141455795	4960	4960	4960	4960	0
386	20240411	132700	141455795	4960	4960	4960	4960	5
387	20240411	132600	141430995	4955	4955	4955	4955	0
388	20240411	132500	141430995	4955	4955	4955	4955	0
389	20240411	132400	141430995	4955	4955	4955	4955	0
390	20240411	132300	141430995	4955	4955	4955	4955	0
391	20240411	132200	141430995	4955	4955	4955	4955	0
392	20240411	132100	141430995	4955	4955	4955	4955	0
393	20240411	132000	141430995	4955	4955	4955	4955	0
394	20240411	131900	141430995	4955	4955	4955	4955	6
395	20240411	131800	141401265	4955	4955	4955	4955	44
396	20240411	131700	141183245	4955	4955	4955	4955	0
397	20240411	131600	141183245	4955	4955	4955	4955	0
398	20240411	131500	141183245	4955	4955	4955	4955	1
399	20240411	131400	141178290	4955	4955	4955	4955	1
400	20240411	131300	141173335	4955	4955	4955	4955	17
401	20240411	131200	141089100	4955	4955	4955	4955	21
402	20240411	131100	140985045	4955	4955	4955	4955	0
403	20240411	131000	140985045	4955	4955	4955	4955	0
404	20240411	130900	140985045	4955	4955	4955	4955	0
405	20240411	130800	140985045	4955	4955	4955	4955	0
406	20240411	130700	140985045	4955	4955	4955	4955	0
407	20240411	130600	140985045	4955	4955	4955	4955	0
408	20240411	130500	140985045	4955	4955	4955	4955	0
409	20240411	130400	140985045	4955	4955	4955	4955	200
410	20240411	130300	139994045	4950	4950	4950	4950	0
411	20240411	130200	139994045	4950	4950	4950	4950	0
412	20240411	130100	139994045	4950	4950	4950	4950	0
413	20240411	130000	139994045	4950	4950	4950	4950	0
414	20240411	125900	139994045	4950	4950	4950	4950	0
415	20240411	125800	139994045	4950	4950	4950	4950	0
416	20240411	125700	139994045	4950	4950	4950	4950	0
417	20240411	125600	139994045	4950	4950	4950	4950	0
418	20240411	125500	139994045	4950	4950	4950	4950	0
419	20240411	125400	139994045	4950	4950	4950	4950	0
420	20240411	125300	139994045	4950	4950	4950	4950	4
421	20240411	125200	139974245	4950	4950	4950	4950	0
422	20240411	125100	139974245	4950	4950	4950	4950	0
423	20240411	125000	139974245	4950	4950	4950	4950	90
424	20240411	124900	139528745	4950	4950	4950	4950	0
425	20240411	124800	139528745	4950	4950	4950	4950	71
426	20240411	124700	139177295	4950	4950	4950	4950	0
427	20240411	124600	139177295	4950	4950	4950	4950	100
428	20240411	124500	138682295	4950	4950	4950	4950	0
429	20240411	124400	138682295	4950	4950	4950	4950	20
430	20240411	124300	138583295	4975	4975	4975	4975	0
431	20240411	124200	138583295	4975	4975	4975	4975	1
432	20240411	124100	138578320	4950	4950	4950	4950	0
433	20240411	124000	138578320	4950	4950	4950	4950	0
434	20240411	123900	138578320	4950	4970	4970	4950	3318
435	20240411	123800	122150505	4975	4975	4975	4975	5
436	20240411	123700	122125630	4975	4975	4975	4975	10
437	20240411	123600	122075880	4980	4980	4980	4980	0
438	20240411	123500	122075880	4980	4980	4980	4980	0
439	20240411	123400	122075880	4980	4980	4980	4980	0
440	20240411	123300	122075880	4980	4975	4980	4975	60
441	20240411	123200	121777230	4975	4975	4975	4975	20
442	20240411	123100	121677730	4970	4970	4970	4970	0
443	20240411	123000	121677730	4970	4960	4970	4960	15
444	20240411	122900	121603255	4955	4955	4955	4955	0
445	20240411	122800	121603255	4955	4955	4955	4955	200
446	20240411	122700	120612255	4955	4955	4955	4955	30
447	20240411	122600	120463605	4955	4955	4955	4955	0
448	20240411	122500	120463605	4955	4955	4955	4955	22
449	20240411	122400	120354595	4955	4955	4955	4955	0
450	20240411	122300	120354595	4955	4955	4955	4955	0
451	20240411	122200	120354595	4955	4955	4955	4955	0
452	20240411	122100	120354595	4955	4955	4955	4955	0
453	20240411	122000	120354595	4955	4955	4955	4955	0
454	20240411	121900	120354595	4955	4955	4955	4955	372
455	20240411	121800	118511335	4955	4955	4955	4955	0
456	20240411	121700	118511335	4955	4955	4955	4955	0
457	20240411	121600	118511335	4955	4955	4955	4955	0
458	20240411	121500	118511335	4955	4950	4955	4950	15
459	20240411	121400	118437035	4955	4955	4955	4955	10
460	20240411	121300	118387485	4955	4955	4955	4955	0
461	20240411	121200	118387485	4955	4955	4955	4955	0
462	20240411	121100	118387485	4955	4955	4955	4955	0
463	20240411	121000	118387485	4955	4955	4955	4955	130
464	20240411	120900	117743335	4980	4980	4980	4980	0
465	20240411	120800	117743335	4980	4980	4980	4980	0
466	20240411	120700	117743335	4980	4980	4980	4980	0
467	20240411	120600	117743335	4980	4980	4980	4980	5
468	20240411	120500	117718435	4980	4980	4980	4980	0
469	20240411	120400	117718435	4980	4980	4980	4980	0
470	20240411	120300	117718435	4980	4980	4980	4980	0
471	20240411	120200	117718435	4980	4980	4980	4980	0
472	20240411	120100	117718435	4980	4980	4980	4980	0
473	20240411	120000	117718435	4980	4980	4980	4980	0
474	20240411	115900	117718435	4980	4980	4980	4980	0
475	20240411	115800	117718435	4980	4980	4980	4980	0
476	20240411	115700	117718435	4980	4980	4980	4980	0
477	20240411	115600	117718435	4980	4980	4980	4980	20
478	20240411	115500	117618835	4980	4980	4980	4980	0
479	20240411	115400	117618835	4980	4980	4980	4980	0
480	20240411	115300	117618835	4980	4980	4980	4980	0
481	20240411	115200	117618835	4980	4980	4980	4980	0
482	20240411	115100	117618835	4980	4980	4980	4980	30
483	20240411	115000	117469435	4980	4980	4980	4980	0
484	20240411	114900	117469435	4980	4980	4980	4980	20
485	20240411	114800	117369835	4955	4955	4955	4955	0
486	20240411	114700	117369835	4955	4955	4955	4955	0
487	20240411	114600	117369835	4955	4955	4955	4955	7
488	20240411	114500	117335150	4960	4960	4960	4960	0
489	20240411	114400	117335150	4960	4960	4960	4960	0
490	20240411	114300	117335150	4960	4960	4960	4960	101
491	20240411	114200	116834190	4980	4980	4980	4980	0
492	20240411	114100	116834190	4980	4980	4980	4980	0
493	20240411	114000	116834190	4980	4980	4980	4980	0
494	20240411	113900	116834190	4980	4980	4980	4980	0
495	20240411	113800	116834190	4980	4980	4980	4980	10
496	20240411	113700	116784390	4980	4980	4980	4980	1
497	20240411	113600	116779410	4985	4985	4985	4985	0
498	20240411	113500	116779410	4985	4985	4985	4985	0
499	20240411	113400	116779410	4985	4985	4985	4985	1
500	20240411	113300	116774425	4990	4990	4990	4990	0
501	20240411	113200	116774425	4990	4990	4990	4990	0
502	20240411	113100	116774425	4990	4990	4990	4990	0
503	20240411	113000	116774425	4990	4990	4990	4990	0
504	20240411	112900	116774425	4990	4990	4990	4990	0
505	20240411	112800	116774425	4990	4990	4990	4990	0
506	20240411	112700	116774425	4990	4990	4990	4990	0
507	20240411	112600	116774425	4990	4990	4990	4990	0
508	20240411	112500	116774425	4990	4990	4990	4990	100
509	20240411	112400	116275425	4990	4990	4990	4990	100
510	20240411	112300	115776425	4990	4990	4990	4990	0
511	20240411	112200	115776425	4990	4990	4990	4990	0
512	20240411	112100	115776425	4990	4990	4990	4990	0
513	20240411	112000	115776425	4990	4990	4990	4990	0
514	20240411	111900	115776425	4990	4990	4990	4990	160
515	20240411	111800	114978025	4965	4965	4965	4965	0
516	20240411	111700	114978025	4965	4965	4965	4965	230
517	20240411	111600	113836075	4950	4950	4950	4950	3
518	20240411	111500	113821225	4965	4965	4965	4965	0
519	20240411	111400	113821225	4965	4965	4965	4965	17
520	20240411	111300	113736820	4965	4965	4965	4965	1
521	20240411	111200	113731855	4965	4965	4965	4965	0
522	20240411	111100	113731855	4965	4965	4965	4965	0
523	20240411	111000	113731855	4965	4965	4965	4965	0
524	20240411	110900	113731855	4965	4965	4965	4965	400
525	20240411	110800	111745855	4965	4965	4965	4965	0
526	20240411	110700	111745855	4965	4960	4965	4960	310
527	20240411	110600	110206970	4945	4945	4945	4945	0
528	20240411	110500	110206970	4945	4945	4945	4945	0
529	20240411	110400	110206970	4945	4945	4945	4945	0
530	20240411	110300	110206970	4945	4945	4945	4945	1
531	20240411	110200	110202025	4950	4950	4950	4950	0
532	20240411	110100	110202025	4950	4950	4950	4950	24
533	20240411	110000	110083225	4955	4955	4955	4955	10
534	20240411	105900	110033675	4960	4960	4960	4960	1
535	20240411	105800	110028715	4950	4950	4950	4950	0
536	20240411	105700	110028715	4950	4950	4950	4950	0
537	20240411	105600	110028715	4950	4950	4950	4950	0
538	20240411	105500	110028715	4950	4950	4950	4950	0
539	20240411	105400	110028715	4950	4950	4950	4950	0
540	20240411	105300	110028715	4950	4950	4950	4950	4
541	20240411	105200	110008915	4945	4945	4945	4945	0
542	20240411	105100	110008915	4945	4945	4945	4945	0
543	20240411	105000	110008915	4945	4945	4945	4945	0
544	20240411	104900	110008915	4945	4945	4945	4945	0
545	20240411	104800	110008915	4945	4945	4945	4945	0
546	20240411	104700	110008915	4945	4960	4960	4945	2873
547	20240411	104600	95801190	4960	4960	4960	4960	0
548	20240411	104500	95801190	4960	4960	4960	4960	0
549	20240411	104400	95801190	4960	4960	4960	4960	15
550	20240411	104300	95726790	4965	4965	4965	4965	0
551	20240411	104200	95726790	4965	4965	4965	4965	0
552	20240411	104100	95726790	4965	4965	4965	4965	0
553	20240411	104000	95726790	4965	4965	4965	4965	1
554	20240411	103900	95721825	4965	4965	4965	4965	0
555	20240411	103800	95721825	4965	4965	4965	4950	407
556	20240411	103700	93701175	4945	4945	4945	4945	0
557	20240411	103600	93701175	4945	4945	4945	4945	130
558	20240411	103500	93058325	4945	4965	4965	4945	31
559	20240411	103400	92905010	4950	4950	4950	4950	1
560	20240411	103300	92900060	4965	4965	4965	4965	1
561	20240411	103200	92895095	4940	4940	4940	4940	0
562	20240411	103100	92895095	4940	4945	4945	4940	15
563	20240411	103000	92820985	4940	4940	4940	4940	0
564	20240411	102900	92820985	4940	4940	4940	4940	0
565	20240411	102800	92820985	4940	4945	4945	4940	20
566	20240411	102700	92722175	4940	4940	4940	4940	0
567	20240411	102600	92722175	4940	4940	4940	4940	0
568	20240411	102500	92722175	4940	4940	4940	4940	412
569	20240411	102400	90686895	4940	4950	4950	4940	400
570	20240411	102300	88709135	4960	4985	4985	4960	415
571	20240411	102200	86644770	4985	4985	4985	4985	2
572	20240411	102100	86634800	4970	4970	4970	4970	0
573	20240411	102000	86634800	4970	4970	4970	4970	0
574	20240411	101900	86634800	4970	4970	4970	4970	0
575	20240411	101800	86634800	4970	4970	4970	4970	56
576	20240411	101700	86356480	4965	4965	4965	4965	0
577	20240411	101600	86356480	4965	4965	4965	4965	30
578	20240411	101500	86207530	4995	4995	4995	4995	0
579	20240411	101400	86207530	4995	4995	4995	4995	0
580	20240411	101300	86207530	4995	4995	4995	4995	0
581	20240411	101200	86207530	4995	4995	4995	4995	0
582	20240411	101100	86207530	4995	4985	4995	4985	301
583	20240411	101000	84707000	4985	4985	4985	4985	510
584	20240411	100900	82164650	4985	4985	4985	4985	0
585	20240411	100800	82164650	4985	4980	4985	4980	291
586	20240411	100700	80715465	4980	4970	4980	4970	2
587	20240411	100600	80705515	4965	4965	4965	4965	81
588	20240411	100500	80303350	4965	4965	4965	4965	7
589	20240411	100400	80268595	4965	4965	4965	4965	0
590	20240411	100300	80268595	4965	4965	4965	4965	0
591	20240411	100200	80268595	4965	4965	4965	4965	2
592	20240411	100100	80258665	4960	4960	4960	4960	287
593	20240411	100000	78835145	4950	4950	4950	4950	99
594	20240411	095900	78345095	4950	4950	4950	4950	101
595	20240411	095800	77845145	4940	4960	4960	4940	276
596	20240411	095700	76480385	4960	4950	4960	4950	170
597	20240411	095600	75637885	4960	4960	4960	4960	0
598	20240411	095500	75637885	4960	4960	4960	4960	1
599	20240411	095400	75632925	4940	4940	4940	4940	356
600	20240411	095300	73874285	4945	4945	4945	4945	40
601	20240411	095200	73676485	4955	4955	4955	4955	0
602	20240411	095100	73676485	4955	4955	4955	4955	0
603	20240411	095000	73676485	4955	4955	4955	4955	0
604	20240411	094900	73676485	4955	4955	4955	4955	0
605	20240411	094800	73676485	4955	4955	4955	4955	0
606	20240411	094700	73676485	4955	4955	4955	4955	2
607	20240411	094600	73666575	4940	4940	4940	4940	10
608	20240411	094500	73617175	4930	4930	4930	4930	0
609	20240411	094400	73617175	4930	4930	4930	4930	0
610	20240411	094300	73617175	4930	4930	4930	4930	0
611	20240411	094200	73617175	4930	4930	4930	4930	0
612	20240411	094100	73617175	4930	4930	4930	4930	7
613	20240411	094000	73582665	4935	4935	4935	4935	3
614	20240411	093900	73567860	4935	4935	4935	4935	98
615	20240411	093800	73084230	4920	4930	4930	4920	1764
616	20240411	093700	64404130	4930	4940	4940	4930	393
617	20240411	093600	62464695	4940	4940	4940	4940	18
618	20240411	093500	62375775	4940	4940	4940	4940	0
619	20240411	093400	62375775	4940	4940	4940	4940	1287
620	20240411	093300	56017995	4940	4940	4940	4940	0
621	20240411	093200	56017995	4940	4940	4940	4940	0
622	20240411	093100	56017995	4940	4940	4940	4940	538
623	20240411	093000	53360275	4920	4920	4920	4920	0
624	20240411	092900	53360275	4920	4920	4920	4920	0
625	20240411	092800	53360275	4920	4920	4920	4920	1500
626	20240411	092700	45980275	4945	4945	4945	4945	0
627	20240411	092600	45980275	4945	4945	4945	4945	6
628	20240411	092500	45950605	4945	4930	4945	4930	5
629	20240411	092400	45925940	4930	4930	4930	4930	65
630	20240411	092300	45605490	4940	4940	4940	4940	0
631	20240411	092200	45605490	4940	4945	4945	4940	6
632	20240411	092100	45575845	4920	4920	4920	4920	0
633	20240411	092000	45575845	4920	4925	4925	4920	1500
634	20240411	091900	38193595	4930	4960	4960	4930	323
635	20240411	091800	36601025	4960	4960	4960	4960	0
636	20240411	091700	36601025	4960	4960	4960	4960	0
637	20240411	091600	36601025	4960	4960	4960	4960	22
638	20240411	091500	36491905	4935	4935	4935	4935	200
639	20240411	091400	35504905	4965	4965	4965	4965	50
640	20240411	091300	35256655	4965	4965	4965	4965	1
641	20240411	091200	35251690	4925	4925	4925	4925	0
642	20240411	091100	35251690	4925	4925	4925	4925	30
643	20240411	091000	35103940	4920	4930	4930	4920	170
644	20240411	090900	34266725	4980	4935	4980	4915	2665
645	20240411	090800	21144120	4940	4950	4950	4940	796
646	20240411	090700	17208915	4985	4985	4985	4985	0
647	20240411	090600	17208915	4985	4955	4985	4945	803
648	20240411	090500	13229300	4955	4955	4955	4955	128
649	20240411	090400	12595060	4990	4990	4990	4990	0
650	20240411	090300	12595060	4990	4960	4990	4960	14
651	20240411	090200	12525590	4960	4955	4960	4955	1079
652	20240411	090100	7178290	4955	4970	4970	4955	470
653	20240411	090000	4847145	4980	5000	5000	4980	969