KissMeData/017480/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	185700	72555080	4965	4965	4965	4965	102
3	20240411	185600	72555080	4965	4965	4965	4965	0
4	20240411	185500	72555080	4965	4965	4965	4965	0
5	20240411	185400	72555080	4965	4965	4965	4965	0
6	20240411	185300	72555080	4965	4965	4965	4965	0
7	20240411	185200	72555080	4965	4965	4965	4965	0
8	20240411	185100	72555080	4965	4965	4965	4965	0
9	20240411	185000	72555080	4965	4965	4965	4965	0
10	20240411	184900	72555080	4965	4965	4965	4965	0
11	20240411	184800	72555080	4965	4965	4965	4965	0
12	20240411	184700	72555080	4965	4965	4965	4965	0
13	20240411	184600	72555080	4965	4965	4965	4965	0
14	20240411	184500	72555080	4965	4965	4965	4965	0
15	20240411	184400	72555080	4965	4965	4965	4965	0
16	20240411	184300	72555080	4965	4965	4965	4965	0
17	20240411	184200	72555080	4965	4965	4965	4965	0
18	20240411	184100	72555080	4965	4965	4965	4965	0
19	20240411	184000	72555080	4965	4965	4965	4965	0
20	20240411	183900	72555080	4965	4965	4965	4965	0
21	20240411	183800	72555080	4965	4965	4965	4965	0
22	20240411	183700	72555080	4965	4965	4965	4965	0
23	20240411	183600	72555080	4965	4965	4965	4965	0
24	20240411	183500	72555080	4965	4965	4965	4965	0
25	20240411	183400	72555080	4965	4965	4965	4965	0
26	20240411	183300	72555080	4965	4965	4965	4965	0
27	20240411	183200	72555080	4965	4965	4965	4965	0
28	20240411	183100	72555080	4965	4965	4965	4965	0
29	20240411	183000	72555080	4965	4965	4965	4965	0
30	20240411	182900	72555080	4965	4965	4965	4965	0
31	20240411	182800	72555080	4965	4965	4965	4965	0
32	20240411	182700	72555080	4965	4965	4965	4965	102
33	20240411	182600	72555080	4965	4965	4965	4965	0
34	20240411	182500	72555080	4965	4965	4965	4965	0
35	20240411	182400	72555080	4965	4965	4965	4965	0
36	20240411	182300	72555080	4965	4965	4965	4965	0
37	20240411	182200	72555080	4965	4965	4965	4965	0
38	20240411	182100	72555080	4965	4965	4965	4965	0
39	20240411	182000	72555080	4965	4965	4965	4965	0
40	20240411	181900	72555080	4965	4965	4965	4965	0
41	20240411	181800	72555080	4965	4965	4965	4965	0
42	20240411	181700	72555080	4965	4965	4965	4965	0
43	20240411	181600	72555080	4965	4965	4965	4965	0
44	20240411	181500	72555080	4965	4965	4965	4965	0
45	20240411	181400	72555080	4965	4965	4965	4965	0
46	20240411	181300	72555080	4965	4965	4965	4965	0
47	20240411	181200	72555080	4965	4965	4965	4965	0
48	20240411	181100	72555080	4965	4965	4965	4965	0
49	20240411	181000	72555080	4965	4965	4965	4965	0
50	20240411	180900	72555080	4965	4965	4965	4965	0
51	20240411	180800	72555080	4965	4965	4965	4965	0
52	20240411	180700	72555080	4965	4965	4965	4965	0
53	20240411	180600	72555080	4965	4965	4965	4965	0
54	20240411	180500	72555080	4965	4965	4965	4965	0
55	20240411	180400	72555080	4965	4965	4965	4965	0
56	20240411	180300	72555080	4965	4965	4965	4965	0
57	20240411	180200	72555080	4965	4965	4965	4965	0
58	20240411	180100	72555080	4965	4965	4965	4965	0
59	20240411	180000	72555080	4965	4965	4965	4965	0
60	20240411	175900	72555080	4965	4965	4965	4965	0
61	20240411	175800	72555080	4965	4965	4965	4965	0
62	20240411	175700	72555080	4965	4965	4965	4965	102
63	20240411	175600	72555080	4965	4965	4965	4965	0
64	20240411	175500	72555080	4965	4965	4965	4965	0
65	20240411	175400	72555080	4965	4965	4965	4965	0
66	20240411	175300	72555080	4965	4965	4965	4965	0
67	20240411	175200	72555080	4965	4965	4965	4965	0
68	20240411	175100	72555080	4965	4965	4965	4965	0
69	20240411	175000	72555080	4965	4965	4965	4965	0
70	20240411	174900	72555080	4965	4965	4965	4965	0
71	20240411	174800	72555080	4965	4965	4965	4965	0
72	20240411	174700	72555080	4965	4965	4965	4965	0
73	20240411	174600	72555080	4965	4965	4965	4965	0
74	20240411	174500	72555080	4965	4965	4965	4965	0
75	20240411	174400	72555080	4965	4965	4965	4965	0
76	20240411	174300	72555080	4965	4965	4965	4965	0
77	20240411	174200	72555080	4965	4965	4965	4965	0
78	20240411	174100	72555080	4965	4965	4965	4965	0
79	20240411	174000	72555080	4965	4965	4965	4965	0
80	20240411	173900	72555080	4965	4965	4965	4965	0
81	20240411	173800	72555080	4965	4965	4965	4965	0
82	20240411	173700	72555080	4965	4965	4965	4965	0
83	20240411	173600	72555080	4965	4965	4965	4965	0
84	20240411	173500	72555080	4965	4965	4965	4965	0
85	20240411	173400	72555080	4965	4965	4965	4965	0
86	20240411	173300	72555080	4965	4965	4965	4965	0
87	20240411	173200	72555080	4965	4965	4965	4965	0
88	20240411	173100	72555080	4965	4965	4965	4965	0
89	20240411	173000	72555080	4965	4965	4965	4965	0
90	20240411	172900	72555080	4965	4965	4965	4965	0
91	20240411	172800	72555080	4965	4965	4965	4965	0
92	20240411	172700	72555080	4965	4965	4965	4965	102
93	20240411	172600	72555080	4965	4965	4965	4965	0
94	20240411	172500	72555080	4965	4965	4965	4965	0
95	20240411	172400	72555080	4965	4965	4965	4965	0
96	20240411	172300	72555080	4965	4965	4965	4965	0
97	20240411	172200	72555080	4965	4965	4965	4965	0
98	20240411	172100	72555080	4965	4965	4965	4965	0
99	20240411	172000	72555080	4965	4965	4965	4965	0
100	20240411	171900	72555080	4965	4965	4965	4965	0
101	20240411	171800	72555080	4965	4965	4965	4965	0
102	20240411	171700	72555080	4965	4965	4965	4965	0
103	20240411	171600	72555080	4965	4965	4965	4965	0
104	20240411	171500	72555080	4965	4965	4965	4965	0
105	20240411	171400	72555080	4965	4965	4965	4965	0
106	20240411	171300	72555080	4965	4965	4965	4965	0
107	20240411	171200	72555080	4965	4965	4965	4965	0
108	20240411	171100	72555080	4965	4965	4965	4965	0
109	20240411	171000	72555080	4965	4965	4965	4965	0
110	20240411	170900	72555080	4965	4965	4965	4965	0
111	20240411	170800	72555080	4965	4965	4965	4965	0
112	20240411	170700	72555080	4965	4965	4965	4965	0
113	20240411	170600	72555080	4965	4965	4965	4965	0
114	20240411	170500	72555080	4965	4965	4965	4965	0
115	20240411	170400	72555080	4965	4965	4965	4965	0
116	20240411	170300	72555080	4965	4965	4965	4965	0
117	20240411	170200	72555080	4965	4965	4965	4965	0
118	20240411	170100	72555080	4965	4965	4965	4965	0
119	20240411	170000	72555080	4965	4965	4965	4965	0
120	20240411	165900	72555080	4965	4965	4965	4965	0
121	20240411	165800	72555080	4965	4965	4965	4965	0
122	20240411	165700	72555080	4965	4965	4965	4965	102
123	20240411	165600	72555080	4965	4965	4965	4965	0
124	20240411	165500	72555080	4965	4965	4965	4965	0
125	20240411	165400	72555080	4965	4965	4965	4965	0
126	20240411	165300	72555080	4965	4965	4965	4965	0
127	20240411	165200	72555080	4965	4965	4965	4965	0
128	20240411	165100	72555080	4965	4965	4965	4965	0
129	20240411	165000	72555080	4965	4965	4965	4965	0
130	20240411	164900	72555080	4965	4965	4965	4965	0
131	20240411	164800	72555080	4965	4965	4965	4965	0
132	20240411	164700	72555080	4965	4965	4965	4965	0
133	20240411	164600	72555080	4965	4965	4965	4965	0
134	20240411	164500	72555080	4965	4965	4965	4965	0
135	20240411	164400	72555080	4965	4965	4965	4965	0
136	20240411	164300	72555080	4965	4965	4965	4965	0
137	20240411	164200	72555080	4965	4965	4965	4965	0
138	20240411	164100	72555080	4965	4965	4965	4965	0
139	20240411	164000	72555080	4965	4965	4965	4965	0
140	20240411	163900	72555080	4965	4965	4965	4965	0
141	20240411	163800	72555080	4965	4965	4965	4965	0
142	20240411	163700	72555080	4965	4965	4965	4965	0
143	20240411	163600	72555080	4965	4965	4965	4965	0
144	20240411	163500	72555080	4965	4965	4965	4965	0
145	20240411	163400	72555080	4965	4965	4965	4965	0
146	20240411	163300	72555080	4965	4965	4965	4965	0
147	20240411	163200	72555080	4965	4965	4965	4965	0
148	20240411	163100	72555080	4965	4965	4965	4965	0
149	20240411	163000	72555080	4965	4965	4965	4965	0
150	20240411	162900	72555080	4965	4965	4965	4965	0
151	20240411	162800	72555080	4965	4965	4965	4965	0
152	20240411	162700	72555080	4965	4965	4965	4965	102
153	20240411	162600	72555080	4965	4965	4965	4965	0
154	20240411	162500	72555080	4965	4965	4965	4965	0
155	20240411	162400	72555080	4965	4965	4965	4965	0
156	20240411	162300	72555080	4965	4965	4965	4965	0
157	20240411	162200	72555080	4965	4965	4965	4965	0
158	20240411	162100	72555080	4965	4965	4965	4965	0
159	20240411	162000	72555080	4965	4965	4965	4965	0
160	20240411	161900	72555080	4965	4965	4965	4965	0
161	20240411	161800	72555080	4965	4965	4965	4965	0
162	20240411	161700	72555080	4965	4965	4965	4965	0
163	20240411	161600	72555080	4965	4965	4965	4965	0
164	20240411	161500	72555080	4965	4965	4965	4965	0
165	20240411	161400	72555080	4965	4965	4965	4965	0
166	20240411	161300	72555080	4965	4965	4965	4965	0
167	20240411	161200	72555080	4965	4965	4965	4965	0
168	20240411	161100	72555080	4965	4965	4965	4965	0
169	20240411	161000	72555080	4965	4965	4965	4965	0
170	20240411	160900	72555080	4965	4965	4965	4965	0
171	20240411	160800	72555080	4965	4965	4965	4965	0
172	20240411	160700	72555080	4965	4965	4965	4965	0
173	20240411	160600	72555080	4965	4965	4965	4965	0
174	20240411	160500	72555080	4965	4965	4965	4965	0
175	20240411	160400	72555080	4965	4965	4965	4965	0
176	20240411	160300	72555080	4965	4965	4965	4965	0
177	20240411	160200	72555080	4965	4965	4965	4965	0
178	20240411	160100	72555080	4965	4965	4965	4965	0
179	20240411	160000	72555080	4965	4965	4965	4965	0
180	20240411	155900	72555080	4965	4965	4965	4965	0
181	20240411	155800	72555080	4965	4965	4965	4965	0
182	20240411	155700	72555080	4965	4965	4965	4965	102
183	20240411	155600	72555080	4965	4965	4965	4965	0
184	20240411	155500	72555080	4965	4965	4965	4965	0
185	20240411	155400	72555080	4965	4965	4965	4965	0
186	20240411	155300	72555080	4965	4965	4965	4965	0
187	20240411	155200	72555080	4965	4965	4965	4965	0
188	20240411	155100	72555080	4965	4965	4965	4965	0
189	20240411	155000	72555080	4965	4965	4965	4965	0
190	20240411	154900	72555080	4965	4965	4965	4965	0
191	20240411	154800	72555080	4965	4965	4965	4965	0
192	20240411	154700	72555080	4965	4965	4965	4965	0
193	20240411	154600	72555080	4965	4965	4965	4965	0
194	20240411	154500	72555080	4965	4965	4965	4965	0
195	20240411	154400	72555080	4965	4965	4965	4965	0
196	20240411	154300	72555080	4965	4965	4965	4965	0
197	20240411	154200	72555080	4965	4965	4965	4965	0
198	20240411	154100	72555080	4965	4965	4965	4965	0
199	20240411	154000	72555080	4965	4965	4965	4965	0
200	20240411	153900	72555080	4965	4965	4965	4965	0
201	20240411	153800	72555080	4965	4965	4965	4965	0
202	20240411	153700	72555080	4965	4965	4965	4965	0
203	20240411	153600	72555080	4965	4965	4965	4965	0
204	20240411	153500	72555080	4965	4965	4965	4965	0
205	20240411	153400	72555080	4965	4965	4965	4965	0
206	20240411	153300	72555080	4965	4965	4965	4965	0
207	20240411	153200	72555080	4965	4965	4965	4965	0
208	20240411	153100	72555080	4965	4965	4965	4965	0
209	20240411	153000	72555080	4965	4965	4965	4965	102
210	20240411	152900	72048650	4955	4955	4955	4955	0
211	20240411	152800	72048650	4955	4955	4955	4955	0
212	20240411	152700	72048650	4955	4955	4955	4955	0
213	20240411	152600	72048650	4955	4955	4955	4955	0
214	20240411	152500	72048650	4955	4955	4955	4955	0
215	20240411	152400	72048650	4955	4955	4955	4955	0
216	20240411	152300	72048650	4955	4955	4955	4955	0
217	20240411	152200	72048650	4955	4955	4955	4955	0
218	20240411	152100	72048650	4955	4955	4955	4955	0
219	20240411	152000	72048650	4955	4955	4955	4955	0
220	20240411	151900	72048650	4955	4955	4955	4955	0
221	20240411	151800	72048650	4955	4955	4955	4955	90
222	20240411	151700	71602700	4955	4955	4955	4955	0
223	20240411	151600	71602700	4955	4955	4955	4955	0
224	20240411	151500	71602700	4955	4955	4955	4955	0
225	20240411	151400	71602700	4955	4955	4955	4955	33
226	20240411	151300	71439185	4950	4950	4950	4950	2
227	20240411	151200	71429285	4950	4950	4950	4950	0
228	20240411	151100	71429285	4950	4950	4950	4950	40
229	20240411	151000	71231285	4950	4950	4950	4950	0
230	20240411	150900	71231285	4950	4950	4950	4950	1
231	20240411	150800	71226335	4950	4950	4950	4950	0
232	20240411	150700	71226335	4950	4950	4950	4950	0
233	20240411	150600	71226335	4950	4950	4950	4950	0
234	20240411	150500	71226335	4950	4950	4950	4950	0
235	20240411	150400	71226335	4950	4955	4955	4950	1340
236	20240411	150300	64588825	4965	4965	4965	4965	202
237	20240411	150200	63585895	4965	4965	4965	4965	0
238	20240411	150100	63585895	4965	4965	4965	4965	1
239	20240411	150000	63580930	4960	4960	4960	4960	40
240	20240411	145900	63382530	4960	4960	4960	4960	735
241	20240411	145800	59736930	4960	4960	4960	4960	1
242	20240411	145700	59731970	4965	4965	4965	4965	0
243	20240411	145600	59731970	4965	4965	4965	4965	0
244	20240411	145500	59731970	4965	4965	4965	4965	0
245	20240411	145400	59731970	4965	4965	4965	4965	0
246	20240411	145300	59731970	4965	4965	4965	4965	0
247	20240411	145200	59731970	4965	4965	4965	4965	0
248	20240411	145100	59731970	4965	4965	4965	4965	0
249	20240411	145000	59731970	4965	4965	4965	4965	0
250	20240411	144900	59731970	4965	4965	4965	4965	0
251	20240411	144800	59731970	4965	4965	4965	4965	1
252	20240411	144700	59727005	4960	4960	4960	4960	0
253	20240411	144600	59727005	4960	4965	4965	4960	301
254	20240411	144500	58234040	4965	4965	4965	4965	0
255	20240411	144400	58234040	4965	4965	4965	4965	0
256	20240411	144300	58234040	4965	4965	4965	4965	0
257	20240411	144200	58234040	4965	4965	4965	4965	0
258	20240411	144100	58234040	4965	4965	4965	4965	0
259	20240411	144000	58234040	4965	4965	4965	4965	0
260	20240411	143900	58234040	4965	4965	4965	4965	0
261	20240411	143800	58234040	4965	4965	4965	4965	0
262	20240411	143700	58234040	4965	4965	4965	4965	0
263	20240411	143600	58234040	4965	4965	4965	4965	1
264	20240411	143500	58229075	4965	4965	4965	4965	0
265	20240411	143400	58229075	4965	4965	4965	4965	0
266	20240411	143300	58229075	4965	4965	4965	4965	0
267	20240411	143200	58229075	4965	4965	4965	4965	0
268	20240411	143100	58229075	4965	4965	4965	4965	0
269	20240411	143000	58229075	4965	4965	4965	4965	1
270	20240411	142900	58224110	4965	4965	4965	4965	0
271	20240411	142800	58224110	4965	4965	4965	4965	0
272	20240411	142700	58224110	4965	4965	4965	4965	0
273	20240411	142600	58224110	4965	4965	4965	4965	0
274	20240411	142500	58224110	4965	4965	4965	4965	0
275	20240411	142400	58224110	4965	4965	4965	4965	0
276	20240411	142300	58224110	4965	4965	4965	4965	0
277	20240411	142200	58224110	4965	4965	4965	4965	0
278	20240411	142100	58224110	4965	4965	4965	4965	0
279	20240411	142000	58224110	4965	4965	4965	4965	0
280	20240411	141900	58224110	4965	4965	4965	4965	0
281	20240411	141800	58224110	4965	4965	4965	4965	0
282	20240411	141700	58224110	4965	4965	4965	4965	0
283	20240411	141600	58224110	4965	4965	4965	4965	1
284	20240411	141500	58219145	4965	4965	4965	4965	0
285	20240411	141400	58219145	4965	4965	4965	4965	47
286	20240411	141300	57985790	4965	4965	4965	4965	0
287	20240411	141200	57985790	4965	4965	4965	4965	0
288	20240411	141100	57985790	4965	4965	4965	4965	0
289	20240411	141000	57985790	4965	4965	4965	4965	0
290	20240411	140900	57985790	4965	4965	4965	4965	0
291	20240411	140800	57985790	4965	4965	4965	4965	0
292	20240411	140700	57985790	4965	4965	4965	4965	0
293	20240411	140600	57985790	4965	4965	4965	4965	0
294	20240411	140500	57985790	4965	4965	4965	4965	10
295	20240411	140400	57936140	4965	4965	4965	4965	0
296	20240411	140300	57936140	4965	4965	4965	4965	0
297	20240411	140200	57936140	4965	4965	4965	4965	0
298	20240411	140100	57936140	4965	4965	4965	4965	0
299	20240411	140000	57936140	4965	4965	4965	4965	0
300	20240411	135900	57936140	4965	4965	4965	4965	1
301	20240411	135800	57931175	4965	4965	4965	4965	0
302	20240411	135700	57931175	4965	4965	4965	4965	0
303	20240411	135600	57931175	4965	4965	4965	4965	0
304	20240411	135500	57931175	4965	4965	4965	4965	0
305	20240411	135400	57931175	4965	4965	4965	4965	1
306	20240411	135300	57926210	4965	4965	4965	4965	0
307	20240411	135200	57926210	4965	4965	4965	4965	1
308	20240411	135100	57921245	4965	4965	4965	4965	0
309	20240411	135000	57921245	4965	4965	4965	4965	0
310	20240411	134900	57921245	4965	4965	4965	4965	0
311	20240411	134800	57921245	4965	4965	4965	4965	0
312	20240411	134700	57921245	4965	4965	4965	4965	0
313	20240411	134600	57921245	4965	4965	4965	4965	2
314	20240411	134500	57911315	4965	4965	4965	4965	0
315	20240411	134400	57911315	4965	4965	4965	4965	0
316	20240411	134300	57911315	4965	4965	4965	4965	0
317	20240411	134200	57911315	4965	4965	4965	4965	0
318	20240411	134100	57911315	4965	4965	4965	4965	0
319	20240411	134000	57911315	4965	4965	4965	4965	0
320	20240411	133900	57911315	4965	4965	4965	4965	0
321	20240411	133800	57911315	4965	4965	4965	4965	0
322	20240411	133700	57911315	4965	4965	4965	4965	0
323	20240411	133600	57911315	4965	4965	4965	4965	0
324	20240411	133500	57911315	4965	4965	4965	4965	0
325	20240411	133400	57911315	4965	4965	4965	4965	0
326	20240411	133300	57911315	4965	4965	4965	4965	0
327	20240411	133200	57911315	4965	4965	4965	4965	0
328	20240411	133100	57911315	4965	4965	4965	4965	0
329	20240411	133000	57911315	4965	4965	4965	4965	0
330	20240411	132900	57911315	4965	4965	4965	4965	0
331	20240411	132800	57911315	4965	4965	4965	4965	0
332	20240411	132700	57911315	4965	4965	4965	4965	0
333	20240411	132600	57911315	4965	4965	4965	4965	0
334	20240411	132500	57911315	4965	4965	4965	4965	0
335	20240411	132400	57911315	4965	4965	4965	4965	0
336	20240411	132300	57911315	4965	4965	4965	4965	0
337	20240411	132200	57911315	4965	4965	4965	4965	0
338	20240411	132100	57911315	4965	4965	4965	4965	2
339	20240411	132000	57901385	4965	4965	4965	4965	0
340	20240411	131900	57901385	4965	4965	4965	4965	1
341	20240411	131800	57896420	4960	4960	4960	4960	0
342	20240411	131700	57896420	4960	4960	4960	4960	0
343	20240411	131600	57896420	4960	4960	4960	4960	0
344	20240411	131500	57896420	4960	4960	4960	4960	333
345	20240411	131400	56244740	4960	4960	4960	4960	2
346	20240411	131300	56234820	4960	4960	4960	4960	5
347	20240411	131200	56210020	4960	4960	4960	4960	5
348	20240411	131100	56185220	4960	4960	4960	4960	2
349	20240411	131000	56175300	4960	4960	4960	4960	0
350	20240411	130900	56175300	4960	4960	4960	4960	5
351	20240411	130800	56150500	4960	4960	4960	4960	5
352	20240411	130700	56125700	4960	4960	4960	4960	0
353	20240411	130600	56125700	4960	4960	4960	4960	0
354	20240411	130500	56125700	4960	4960	4960	4960	0
355	20240411	130400	56125700	4960	4960	4960	4960	0
356	20240411	130300	56125700	4960	4960	4960	4960	0
357	20240411	130200	56125700	4960	4960	4960	4960	28
358	20240411	130100	55986820	4955	4955	4955	4955	0
359	20240411	130000	55986820	4955	4955	4955	4955	0
360	20240411	125900	55986820	4955	4955	4955	4955	0
361	20240411	125800	55986820	4955	4955	4955	4955	0
362	20240411	125700	55986820	4955	4955	4955	4955	0
363	20240411	125600	55986820	4955	4955	4955	4955	0
364	20240411	125500	55986820	4955	4955	4955	4955	0
365	20240411	125400	55986820	4955	4955	4955	4955	0
366	20240411	125300	55986820	4955	4955	4955	4955	201
367	20240411	125200	54990865	4960	4960	4960	4960	0
368	20240411	125100	54990865	4960	4960	4960	4960	0
369	20240411	125000	54990865	4960	4960	4960	4960	0
370	20240411	124900	54990865	4960	4960	4960	4960	0
371	20240411	124800	54990865	4960	4960	4960	4960	0
372	20240411	124700	54990865	4960	4960	4960	4960	0
373	20240411	124600	54990865	4960	4960	4960	4960	0
374	20240411	124500	54990865	4960	4960	4960	4960	0
375	20240411	124400	54990865	4960	4960	4960	4960	0
376	20240411	124300	54990865	4960	4960	4960	4960	1
377	20240411	124200	54985905	4960	4960	4960	4960	0
378	20240411	124100	54985905	4960	4960	4960	4960	10
379	20240411	124000	54936305	4960	4960	4960	4960	0
380	20240411	123900	54936305	4960	4960	4960	4960	0
381	20240411	123800	54936305	4960	4960	4960	4960	0
382	20240411	123700	54936305	4960	4960	4960	4960	0
383	20240411	123600	54936305	4960	4960	4960	4960	0
384	20240411	123500	54936305	4960	4960	4960	4960	0
385	20240411	123400	54936305	4960	4960	4960	4960	479
386	20240411	123300	52560465	4960	4960	4960	4960	0
387	20240411	123200	52560465	4960	4960	4960	4960	25
388	20240411	123100	52436465	4960	4960	4960	4960	0
389	20240411	123000	52436465	4960	4960	4960	4960	50
390	20240411	122900	52188465	4960	4960	4960	4960	50
391	20240411	122800	51940465	4955	4955	4955	4955	0
392	20240411	122700	51940465	4955	4955	4955	4955	0
393	20240411	122600	51940465	4955	4955	4955	4955	20
394	20240411	122500	51841365	4955	4955	4955	4955	0
395	20240411	122400	51841365	4955	4955	4955	4955	0
396	20240411	122300	51841365	4955	4955	4955	4955	216
397	20240411	122200	50771085	4955	4955	4955	4955	0
398	20240411	122100	50771085	4955	4955	4955	4955	0
399	20240411	122000	50771085	4955	4955	4955	4955	0
400	20240411	121900	50771085	4955	4955	4955	4955	0
401	20240411	121800	50771085	4955	4955	4955	4955	0
402	20240411	121700	50771085	4955	4955	4955	4955	0
403	20240411	121600	50771085	4955	4955	4955	4955	0
404	20240411	121500	50771085	4955	4955	4955	4955	0
405	20240411	121400	50771085	4955	4955	4955	4955	0
406	20240411	121300	50771085	4955	4955	4955	4955	0
407	20240411	121200	50771085	4955	4955	4955	4955	0
408	20240411	121100	50771085	4955	4955	4955	4955	0
409	20240411	121000	50771085	4955	4955	4955	4955	0
410	20240411	120900	50771085	4955	4955	4955	4955	0
411	20240411	120800	50771085	4955	4955	4955	4955	0
412	20240411	120700	50771085	4955	4955	4955	4955	0
413	20240411	120600	50771085	4955	4955	4955	4955	421
414	20240411	120500	48685030	4955	4955	4955	4955	0
415	20240411	120400	48685030	4955	4955	4955	4955	0
416	20240411	120300	48685030	4955	4955	4955	4955	0
417	20240411	120200	48685030	4955	4955	4955	4955	0
418	20240411	120100	48685030	4955	4955	4955	4955	0
419	20240411	120000	48685030	4955	4955	4955	4955	0
420	20240411	115900	48685030	4955	4955	4955	4955	0
421	20240411	115800	48685030	4955	4955	4955	4955	0
422	20240411	115700	48685030	4955	4955	4955	4955	0
423	20240411	115600	48685030	4955	4955	4955	4955	0
424	20240411	115500	48685030	4955	4955	4955	4955	0
425	20240411	115400	48685030	4955	4955	4955	4955	0
426	20240411	115300	48685030	4955	4955	4955	4955	2
427	20240411	115200	48675120	4950	4950	4950	4950	0
428	20240411	115100	48675120	4950	4960	4960	4950	15
429	20240411	115000	48600820	4950	4950	4950	4950	0
430	20240411	114900	48600820	4950	4950	4950	4950	0
431	20240411	114800	48600820	4950	4950	4950	4950	0
432	20240411	114700	48600820	4950	4950	4950	4950	0
433	20240411	114600	48600820	4950	4950	4950	4950	0
434	20240411	114500	48600820	4950	4950	4950	4950	0
435	20240411	114400	48600820	4950	4950	4950	4950	0
436	20240411	114300	48600820	4950	4950	4950	4950	0
437	20240411	114200	48600820	4950	4950	4950	4950	0
438	20240411	114100	48600820	4950	4950	4950	4950	0
439	20240411	114000	48600820	4950	4950	4950	4950	0
440	20240411	113900	48600820	4950	4950	4950	4950	0
441	20240411	113800	48600820	4950	4950	4950	4950	100
442	20240411	113700	48105820	4950	4950	4950	4950	0
443	20240411	113600	48105820	4950	4950	4950	4950	0
444	20240411	113500	48105820	4950	4950	4950	4950	0
445	20240411	113400	48105820	4950	4950	4950	4950	100
446	20240411	113300	47610820	4950	4950	4950	4950	0
447	20240411	113200	47610820	4950	4950	4950	4950	0
448	20240411	113100	47610820	4950	4950	4950	4950	19
449	20240411	113000	47516770	4950	4950	4950	4950	0
450	20240411	112900	47516770	4950	4950	4950	4950	0
451	20240411	112800	47516770	4950	4950	4950	4950	16
452	20240411	112700	47437570	4960	4960	4960	4960	0
453	20240411	112600	47437570	4960	4960	4960	4960	1
454	20240411	112500	47432610	4960	4960	4960	4960	0
455	20240411	112400	47432610	4960	4960	4960	4960	0
456	20240411	112300	47432610	4960	4960	4960	4960	0
457	20240411	112200	47432610	4960	4960	4960	4960	0
458	20240411	112100	47432610	4960	4960	4960	4960	0
459	20240411	112000	47432610	4960	4960	4960	4960	0
460	20240411	111900	47432610	4960	4955	4960	4955	31
461	20240411	111800	47279000	4950	4950	4950	4950	0
462	20240411	111700	47279000	4950	4950	4950	4950	0
463	20240411	111600	47279000	4950	4950	4950	4950	0
464	20240411	111500	47279000	4950	4950	4950	4950	0
465	20240411	111400	47279000	4950	4950	4950	4950	0
466	20240411	111300	47279000	4950	4950	4950	4950	0
467	20240411	111200	47279000	4950	4950	4950	4950	0
468	20240411	111100	47279000	4950	4950	4950	4950	0
469	20240411	111000	47279000	4950	4950	4950	4950	0
470	20240411	110900	47279000	4950	4950	4950	4950	1599
471	20240411	110800	39363950	4950	4950	4950	4950	0
472	20240411	110700	39363950	4950	4950	4950	4950	0
473	20240411	110600	39363950	4950	4950	4950	4950	49
474	20240411	110500	39121400	4960	4960	4960	4960	2
475	20240411	110400	39111480	4960	4960	4960	4960	0
476	20240411	110300	39111480	4960	4960	4960	4960	0
477	20240411	110200	39111480	4960	4960	4960	4960	0
478	20240411	110100	39111480	4960	4960	4960	4960	0
479	20240411	110000	39111480	4960	4960	4960	4960	0
480	20240411	105900	39111480	4960	4960	4960	4960	40
481	20240411	105800	38913080	4960	4960	4960	4960	10
482	20240411	105700	38863480	4955	4955	4955	4955	0
483	20240411	105600	38863480	4955	4955	4955	4955	0
484	20240411	105500	38863480	4955	4955	4955	4955	0
485	20240411	105400	38863480	4955	4955	4955	4955	0
486	20240411	105300	38863480	4955	4955	4955	4955	100
487	20240411	105200	38367980	4960	4960	4960	4960	0
488	20240411	105100	38367980	4960	4960	4960	4960	0
489	20240411	105000	38367980	4960	4960	4960	4960	0
490	20240411	104900	38367980	4960	4960	4960	4960	20
491	20240411	104800	38268780	4950	4950	4950	4950	0
492	20240411	104700	38268780	4950	4950	4950	4950	0
493	20240411	104600	38268780	4950	4950	4950	4950	375
494	20240411	104500	36412530	4950	4950	4950	4950	0
495	20240411	104400	36412530	4950	4950	4950	4950	0
496	20240411	104300	36412530	4950	4950	4950	4950	0
497	20240411	104200	36412530	4950	4950	4950	4950	0
498	20240411	104100	36412530	4950	4950	4950	4950	0
499	20240411	104000	36412530	4950	4950	4950	4950	0
500	20240411	103900	36412530	4950	4950	4950	4950	0
501	20240411	103800	36412530	4950	4950	4950	4950	0
502	20240411	103700	36412530	4950	4950	4950	4950	0
503	20240411	103600	36412530	4950	4950	4950	4950	956
504	20240411	103500	31680330	4960	4950	4960	4950	162
505	20240411	103400	30878420	4960	4960	4960	4960	0
506	20240411	103300	30878420	4960	4960	4960	4960	0
507	20240411	103200	30878420	4960	4960	4960	4960	0
508	20240411	103100	30878420	4960	4960	4960	4960	0
509	20240411	103000	30878420	4960	4960	4960	4960	0
510	20240411	102900	30878420	4960	4960	4960	4960	0
511	20240411	102800	30878420	4960	4960	4960	4960	12
512	20240411	102700	30818900	4960	4960	4960	4960	81
513	20240411	102600	30417140	4960	4960	4960	4960	0
514	20240411	102500	30417140	4960	4960	4960	4960	1217
515	20240411	102400	24380820	4960	4960	4960	4960	4
516	20240411	102300	24360980	4960	4960	4960	4960	200
517	20240411	102200	23368980	4960	4960	4960	4960	0
518	20240411	102100	23368980	4960	4960	4960	4960	0
519	20240411	102000	23368980	4960	4960	4960	4960	0
520	20240411	101900	23368980	4960	4960	4960	4960	3
521	20240411	101800	23354100	4960	4960	4960	4960	45
522	20240411	101700	23130900	4950	4950	4950	4950	4
523	20240411	101600	23111100	4950	4950	4950	4950	0
524	20240411	101500	23111100	4950	4950	4950	4950	0
525	20240411	101400	23111100	4950	4950	4950	4950	698
526	20240411	101300	19656000	4950	4950	4950	4950	0
527	20240411	101200	19656000	4950	4950	4950	4950	0
528	20240411	101100	19656000	4950	4950	4950	4950	0
529	20240411	101000	19656000	4950	4950	4950	4950	0
530	20240411	100900	19656000	4950	4950	4950	4950	0
531	20240411	100800	19656000	4950	4950	4950	4950	0
532	20240411	100700	19656000	4950	4950	4950	4950	0
533	20240411	100600	19656000	4950	4950	4950	4950	0
534	20240411	100500	19656000	4950	4950	4950	4950	0
535	20240411	100400	19656000	4950	4950	4950	4950	36
536	20240411	100300	19477800	4950	4950	4950	4950	0
537	20240411	100200	19477800	4950	4950	4950	4950	21
538	20240411	100100	19373850	4950	4950	4950	4950	0
539	20240411	100000	19373850	4950	4950	4950	4950	1
540	20240411	095900	19368900	4940	4940	4940	4940	0
541	20240411	095800	19368900	4940	4940	4940	4940	0
542	20240411	095700	19368900	4940	4940	4940	4940	0
543	20240411	095600	19368900	4940	4940	4940	4940	0
544	20240411	095500	19368900	4940	4940	4940	4940	0
545	20240411	095400	19368900	4940	4940	4940	4940	0
546	20240411	095300	19368900	4940	4940	4940	4940	0
547	20240411	095200	19368900	4940	4940	4940	4940	0
548	20240411	095100	19368900	4940	4940	4940	4940	0
549	20240411	095000	19368900	4940	4940	4940	4940	0
550	20240411	094900	19368900	4940	4940	4940	4940	0
551	20240411	094800	19368900	4940	4940	4940	4940	0
552	20240411	094700	19368900	4940	4940	4940	4940	0
553	20240411	094600	19368900	4940	4940	4940	4940	0
554	20240411	094500	19368900	4940	4940	4940	4940	380
555	20240411	094400	17491700	4950	4950	4950	4945	274
556	20240411	094300	16136420	4950	4950	4950	4950	57
557	20240411	094200	15854270	4950	4950	4950	4950	0
558	20240411	094100	15854270	4950	4950	4950	4950	40
559	20240411	094000	15656270	4950	4950	4950	4950	344
560	20240411	093900	13953470	4955	4965	4965	4955	1245
561	20240411	093800	7778635	4970	4970	4970	4970	0
562	20240411	093700	7778635	4970	4970	4970	4970	0
563	20240411	093600	7778635	4970	4970	4970	4970	0
564	20240411	093500	7778635	4970	4970	4970	4970	0
565	20240411	093400	7778635	4970	4970	4970	4970	625
566	20240411	093300	4672385	4980	4985	4985	4980	47
567	20240411	093200	4438310	4985	4985	4985	4985	0
568	20240411	093100	4438310	4985	4985	4985	4985	0
569	20240411	093000	4438310	4985	4985	4985	4985	1
570	20240411	092900	4433325	4985	4985	4985	4985	0
571	20240411	092800	4433325	4985	4985	4985	4985	0
572	20240411	092700	4433325	4985	4985	4985	4985	10
573	20240411	092600	4383475	4980	4980	4980	4980	2
574	20240411	092500	4373515	4970	4970	4970	4970	0
575	20240411	092400	4373515	4970	4970	4970	4970	0
576	20240411	092300	4373515	4970	4970	4970	4970	0
577	20240411	092200	4373515	4970	4970	4970	4970	0
578	20240411	092100	4373515	4970	4970	4970	4970	0
579	20240411	092000	4373515	4970	4970	4970	4970	2
580	20240411	091900	4363575	4970	4970	4970	4970	0
581	20240411	091800	4363575	4970	4970	4970	4970	0
582	20240411	091700	4363575	4970	4970	4970	4970	0
583	20240411	091600	4363575	4970	4970	4970	4970	0
584	20240411	091500	4363575	4970	4970	4970	4970	0
585	20240411	091400	4363575	4970	4970	4970	4970	0
586	20240411	091300	4363575	4970	4970	4970	4970	0
587	20240411	091200	4363575	4970	4970	4970	4970	0
588	20240411	091100	4363575	4970	4970	4970	4970	0
589	20240411	091000	4363575	4970	4970	4970	4970	0
590	20240411	090900	4363575	4970	4970	4970	4970	0
591	20240411	090800	4363575	4970	4970	4970	4970	0
592	20240411	090700	4363575	4970	4970	4970	4970	0
593	20240411	090600	4363575	4970	4970	4970	4970	122
594	20240411	090500	3757235	4965	4965	4965	4965	0
595	20240411	090400	3757235	4965	4965	4965	4965	44
596	20240411	090300	3538775	4965	4965	4965	4965	60
597	20240411	090200	3240875	4965	4965	4965	4965	20
598	20240411	090100	3141575	4965	4975	4975	4965	241
599	20240411	090000	1944150	4985	4985	4985	4985	390