KissMeData/040300/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	191500	377831165	4060	4060	4060	4060	1440
3	20240411	191400	377831165	4060	4060	4060	4060	0
4	20240411	191300	377831165	4060	4060	4060	4060	0
5	20240411	191200	377831165	4060	4060	4060	4060	0
6	20240411	191100	377831165	4060	4060	4060	4060	0
7	20240411	191000	377831165	4060	4060	4060	4060	0
8	20240411	190900	377831165	4060	4060	4060	4060	0
9	20240411	190800	377831165	4060	4060	4060	4060	0
10	20240411	190700	377831165	4060	4060	4060	4060	0
11	20240411	190600	377831165	4060	4060	4060	4060	0
12	20240411	190500	377831165	4060	4060	4060	4060	0
13	20240411	190400	377831165	4060	4060	4060	4060	0
14	20240411	190300	377831165	4060	4060	4060	4060	0
15	20240411	190200	377831165	4060	4060	4060	4060	0
16	20240411	190100	377831165	4060	4060	4060	4060	0
17	20240411	190000	377831165	4060	4060	4060	4060	0
18	20240411	185900	377831165	4060	4060	4060	4060	0
19	20240411	185800	377831165	4060	4060	4060	4060	0
20	20240411	185700	377831165	4060	4060	4060	4060	0
21	20240411	185600	377831165	4060	4060	4060	4060	0
22	20240411	185500	377831165	4060	4060	4060	4060	0
23	20240411	185400	377831165	4060	4060	4060	4060	0
24	20240411	185300	377831165	4060	4060	4060	4060	0
25	20240411	185200	377831165	4060	4060	4060	4060	0
26	20240411	185100	377831165	4060	4060	4060	4060	0
27	20240411	185000	377831165	4060	4060	4060	4060	0
28	20240411	184900	377831165	4060	4060	4060	4060	0
29	20240411	184800	377831165	4060	4060	4060	4060	0
30	20240411	184700	377831165	4060	4060	4060	4060	0
31	20240411	184600	377831165	4060	4060	4060	4060	0
32	20240411	184500	377831165	4060	4060	4060	4060	1440
33	20240411	184400	377831165	4060	4060	4060	4060	0
34	20240411	184300	377831165	4060	4060	4060	4060	0
35	20240411	184200	377831165	4060	4060	4060	4060	0
36	20240411	184100	377831165	4060	4060	4060	4060	0
37	20240411	184000	377831165	4060	4060	4060	4060	0
38	20240411	183900	377831165	4060	4060	4060	4060	0
39	20240411	183800	377831165	4060	4060	4060	4060	0
40	20240411	183700	377831165	4060	4060	4060	4060	0
41	20240411	183600	377831165	4060	4060	4060	4060	0
42	20240411	183500	377831165	4060	4060	4060	4060	0
43	20240411	183400	377831165	4060	4060	4060	4060	0
44	20240411	183300	377831165	4060	4060	4060	4060	0
45	20240411	183200	377831165	4060	4060	4060	4060	0
46	20240411	183100	377831165	4060	4060	4060	4060	0
47	20240411	183000	377831165	4060	4060	4060	4060	0
48	20240411	182900	377831165	4060	4060	4060	4060	0
49	20240411	182800	377831165	4060	4060	4060	4060	0
50	20240411	182700	377831165	4060	4060	4060	4060	0
51	20240411	182600	377831165	4060	4060	4060	4060	0
52	20240411	182500	377831165	4060	4060	4060	4060	0
53	20240411	182400	377831165	4060	4060	4060	4060	0
54	20240411	182300	377831165	4060	4060	4060	4060	0
55	20240411	182200	377831165	4060	4060	4060	4060	0
56	20240411	182100	377831165	4060	4060	4060	4060	0
57	20240411	182000	377831165	4060	4060	4060	4060	0
58	20240411	181900	377831165	4060	4060	4060	4060	0
59	20240411	181800	377831165	4060	4060	4060	4060	0
60	20240411	181700	377831165	4060	4060	4060	4060	0
61	20240411	181600	377831165	4060	4060	4060	4060	0
62	20240411	181500	377831165	4060	4060	4060	4060	1440
63	20240411	181400	377831165	4060	4060	4060	4060	0
64	20240411	181300	377831165	4060	4060	4060	4060	0
65	20240411	181200	377831165	4060	4060	4060	4060	0
66	20240411	181100	377831165	4060	4060	4060	4060	0
67	20240411	181000	377831165	4060	4060	4060	4060	0
68	20240411	180900	377831165	4060	4060	4060	4060	0
69	20240411	180800	377831165	4060	4060	4060	4060	0
70	20240411	180700	377831165	4060	4060	4060	4060	0
71	20240411	180600	377831165	4060	4060	4060	4060	0
72	20240411	180500	377831165	4060	4060	4060	4060	0
73	20240411	180400	377831165	4060	4060	4060	4060	0
74	20240411	180300	377831165	4060	4060	4060	4060	0
75	20240411	180200	377831165	4060	4060	4060	4060	0
76	20240411	180100	377831165	4060	4060	4060	4060	0
77	20240411	180000	377831165	4060	4060	4060	4060	0
78	20240411	175900	377831165	4060	4060	4060	4060	0
79	20240411	175800	377831165	4060	4060	4060	4060	0
80	20240411	175700	377831165	4060	4060	4060	4060	0
81	20240411	175600	377831165	4060	4060	4060	4060	0
82	20240411	175500	377831165	4060	4060	4060	4060	0
83	20240411	175400	377831165	4060	4060	4060	4060	0
84	20240411	175300	377831165	4060	4060	4060	4060	0
85	20240411	175200	377831165	4060	4060	4060	4060	0
86	20240411	175100	377831165	4060	4060	4060	4060	0
87	20240411	175000	377831165	4060	4060	4060	4060	0
88	20240411	174900	377831165	4060	4060	4060	4060	0
89	20240411	174800	377831165	4060	4060	4060	4060	0
90	20240411	174700	377831165	4060	4060	4060	4060	0
91	20240411	174600	377831165	4060	4060	4060	4060	0
92	20240411	174500	377831165	4060	4060	4060	4060	1440
93	20240411	174400	377831165	4060	4060	4060	4060	0
94	20240411	174300	377831165	4060	4060	4060	4060	0
95	20240411	174200	377831165	4060	4060	4060	4060	0
96	20240411	174100	377831165	4060	4060	4060	4060	0
97	20240411	174000	377831165	4060	4060	4060	4060	0
98	20240411	173900	377831165	4060	4060	4060	4060	0
99	20240411	173800	377831165	4060	4060	4060	4060	0
100	20240411	173700	377831165	4060	4060	4060	4060	0
101	20240411	173600	377831165	4060	4060	4060	4060	0
102	20240411	173500	377831165	4060	4060	4060	4060	0
103	20240411	173400	377831165	4060	4060	4060	4060	0
104	20240411	173300	377831165	4060	4060	4060	4060	0
105	20240411	173200	377831165	4060	4060	4060	4060	0
106	20240411	173100	377831165	4060	4060	4060	4060	0
107	20240411	173000	377831165	4060	4060	4060	4060	0
108	20240411	172900	377831165	4060	4060	4060	4060	0
109	20240411	172800	377831165	4060	4060	4060	4060	0
110	20240411	172700	377831165	4060	4060	4060	4060	0
111	20240411	172600	377831165	4060	4060	4060	4060	0
112	20240411	172500	377831165	4060	4060	4060	4060	0
113	20240411	172400	377831165	4060	4060	4060	4060	0
114	20240411	172300	377831165	4060	4060	4060	4060	0
115	20240411	172200	377831165	4060	4060	4060	4060	0
116	20240411	172100	377831165	4060	4060	4060	4060	0
117	20240411	172000	377831165	4060	4060	4060	4060	0
118	20240411	171900	377831165	4060	4060	4060	4060	0
119	20240411	171800	377831165	4060	4060	4060	4060	0
120	20240411	171700	377831165	4060	4060	4060	4060	0
121	20240411	171600	377831165	4060	4060	4060	4060	0
122	20240411	171500	377831165	4060	4060	4060	4060	1440
123	20240411	171400	377831165	4060	4060	4060	4060	0
124	20240411	171300	377831165	4060	4060	4060	4060	0
125	20240411	171200	377831165	4060	4060	4060	4060	0
126	20240411	171100	377831165	4060	4060	4060	4060	0
127	20240411	171000	377831165	4060	4060	4060	4060	0
128	20240411	170900	377831165	4060	4060	4060	4060	0
129	20240411	170800	377831165	4060	4060	4060	4060	0
130	20240411	170700	377831165	4060	4060	4060	4060	0
131	20240411	170600	377831165	4060	4060	4060	4060	0
132	20240411	170500	377831165	4060	4060	4060	4060	0
133	20240411	170400	377831165	4060	4060	4060	4060	0
134	20240411	170300	377831165	4060	4060	4060	4060	0
135	20240411	170200	377831165	4060	4060	4060	4060	0
136	20240411	170100	377831165	4060	4060	4060	4060	0
137	20240411	170000	377831165	4060	4060	4060	4060	0
138	20240411	165900	377831165	4060	4060	4060	4060	0
139	20240411	165800	377831165	4060	4060	4060	4060	0
140	20240411	165700	377831165	4060	4060	4060	4060	0
141	20240411	165600	377831165	4060	4060	4060	4060	0
142	20240411	165500	377831165	4060	4060	4060	4060	0
143	20240411	165400	377831165	4060	4060	4060	4060	0
144	20240411	165300	377831165	4060	4060	4060	4060	0
145	20240411	165200	377831165	4060	4060	4060	4060	0
146	20240411	165100	377831165	4060	4060	4060	4060	0
147	20240411	165000	377831165	4060	4060	4060	4060	0
148	20240411	164900	377831165	4060	4060	4060	4060	0
149	20240411	164800	377831165	4060	4060	4060	4060	0
150	20240411	164700	377831165	4060	4060	4060	4060	0
151	20240411	164600	377831165	4060	4060	4060	4060	0
152	20240411	164500	377831165	4060	4060	4060	4060	1440
153	20240411	164400	377831165	4060	4060	4060	4060	0
154	20240411	164300	377831165	4060	4060	4060	4060	0
155	20240411	164200	377831165	4060	4060	4060	4060	0
156	20240411	164100	377831165	4060	4060	4060	4060	0
157	20240411	164000	377831165	4060	4060	4060	4060	0
158	20240411	163900	377831165	4060	4060	4060	4060	0
159	20240411	163800	377831165	4060	4060	4060	4060	0
160	20240411	163700	377831165	4060	4060	4060	4060	0
161	20240411	163600	377831165	4060	4060	4060	4060	0
162	20240411	163500	377831165	4060	4060	4060	4060	0
163	20240411	163400	377831165	4060	4060	4060	4060	0
164	20240411	163300	377831165	4060	4060	4060	4060	0
165	20240411	163200	377831165	4060	4060	4060	4060	0
166	20240411	163100	377831165	4060	4060	4060	4060	0
167	20240411	163000	377831165	4060	4060	4060	4060	0
168	20240411	162900	377831165	4060	4060	4060	4060	0
169	20240411	162800	377831165	4060	4060	4060	4060	0
170	20240411	162700	377831165	4060	4060	4060	4060	0
171	20240411	162600	377831165	4060	4060	4060	4060	0
172	20240411	162500	377831165	4060	4060	4060	4060	0
173	20240411	162400	377831165	4060	4060	4060	4060	0
174	20240411	162300	377831165	4060	4060	4060	4060	0
175	20240411	162200	377831165	4060	4060	4060	4060	0
176	20240411	162100	377831165	4060	4060	4060	4060	0
177	20240411	162000	377831165	4060	4060	4060	4060	0
178	20240411	161900	377831165	4060	4060	4060	4060	0
179	20240411	161800	377831165	4060	4060	4060	4060	0
180	20240411	161700	377831165	4060	4060	4060	4060	0
181	20240411	161600	377831165	4060	4060	4060	4060	0
182	20240411	161500	377831165	4060	4060	4060	4060	1440
183	20240411	161400	377831165	4060	4060	4060	4060	0
184	20240411	161300	377831165	4060	4060	4060	4060	0
185	20240411	161200	377831165	4060	4060	4060	4060	0
186	20240411	161100	377831165	4060	4060	4060	4060	0
187	20240411	161000	377831165	4060	4060	4060	4060	0
188	20240411	160900	377831165	4060	4060	4060	4060	0
189	20240411	160800	377831165	4060	4060	4060	4060	0
190	20240411	160700	377831165	4060	4060	4060	4060	0
191	20240411	160600	377831165	4060	4060	4060	4060	0
192	20240411	160500	377831165	4060	4060	4060	4060	0
193	20240411	160400	377831165	4060	4060	4060	4060	0
194	20240411	160300	377831165	4060	4060	4060	4060	0
195	20240411	160200	377831165	4060	4060	4060	4060	0
196	20240411	160100	377831165	4060	4060	4060	4060	0
197	20240411	160000	377831165	4060	4060	4060	4060	0
198	20240411	155900	377831165	4060	4060	4060	4060	0
199	20240411	155800	377831165	4060	4060	4060	4060	0
200	20240411	155700	377831165	4060	4060	4060	4060	0
201	20240411	155600	377831165	4060	4060	4060	4060	0
202	20240411	155500	377831165	4060	4060	4060	4060	0
203	20240411	155400	377831165	4060	4060	4060	4060	0
204	20240411	155300	377831165	4060	4060	4060	4060	0
205	20240411	155200	377831165	4060	4060	4060	4060	0
206	20240411	155100	377831165	4060	4060	4060	4060	0
207	20240411	155000	377831165	4060	4060	4060	4060	0
208	20240411	154900	377831165	4060	4060	4060	4060	0
209	20240411	154800	377831165	4060	4060	4060	4060	0
210	20240411	154700	377831165	4060	4060	4060	4060	0
211	20240411	154600	377831165	4060	4060	4060	4060	0
212	20240411	154500	377831165	4060	4060	4060	4060	1440
213	20240411	154400	377831165	4060	4060	4060	4060	0
214	20240411	154300	377831165	4060	4060	4060	4060	0
215	20240411	154200	377831165	4060	4060	4060	4060	0
216	20240411	154100	377831165	4060	4060	4060	4060	0
217	20240411	154000	377831165	4060	4060	4060	4060	0
218	20240411	153900	377831165	4060	4060	4060	4060	0
219	20240411	153800	377831165	4060	4060	4060	4060	0
220	20240411	153700	377831165	4060	4060	4060	4060	0
221	20240411	153600	377831165	4060	4060	4060	4060	0
222	20240411	153500	377831165	4060	4060	4060	4060	0
223	20240411	153400	377831165	4060	4060	4060	4060	0
224	20240411	153300	377831165	4060	4060	4060	4060	0
225	20240411	153200	377831165	4060	4060	4060	4060	0
226	20240411	153100	377831165	4060	4060	4060	4060	0
227	20240411	153000	377831165	4060	4060	4060	4060	1440
228	20240411	152900	371984765	4060	4060	4060	4060	0
229	20240411	152800	371984765	4060	4060	4060	4060	0
230	20240411	152700	371984765	4060	4060	4060	4060	0
231	20240411	152600	371984765	4060	4060	4060	4060	0
232	20240411	152500	371984765	4060	4060	4060	4060	0
233	20240411	152400	371984765	4060	4060	4060	4060	0
234	20240411	152300	371984765	4060	4060	4060	4060	0
235	20240411	152200	371984765	4060	4060	4060	4060	0
236	20240411	152100	371984765	4060	4060	4060	4060	0
237	20240411	152000	371984765	4060	4060	4060	4060	0
238	20240411	151900	371984765	4060	4055	4060	4050	49
239	20240411	151800	371786000	4060	4060	4060	4060	1
240	20240411	151700	371781940	4070	4070	4070	4070	1
241	20240411	151600	371777870	4050	4050	4050	4050	0
242	20240411	151500	371777870	4050	4050	4050	4050	0
243	20240411	151400	371777870	4050	4050	4050	4050	1000
244	20240411	151300	367727870	4050	4050	4050	4050	0
245	20240411	151200	367727870	4050	4060	4060	4050	500
246	20240411	151100	365698625	4060	4065	4065	4060	19
247	20240411	151000	365621480	4065	4065	4065	4065	0
248	20240411	150900	365621480	4065	4065	4065	4065	1
249	20240411	150800	365617415	4075	4075	4075	4075	0
250	20240411	150700	365617415	4075	4075	4075	4075	0
251	20240411	150600	365617415	4075	4075	4075	4075	1
252	20240411	150500	365613340	4075	4075	4075	4075	0
253	20240411	150400	365613340	4075	4075	4075	4075	1
254	20240411	150300	365609265	4075	4075	4075	4075	5
255	20240411	150200	365588890	4075	4075	4075	4075	0
256	20240411	150100	365588890	4075	4070	4075	4070	1000
257	20240411	150000	361514140	4070	4070	4070	4070	0
258	20240411	145900	361514140	4070	4070	4070	4070	0
259	20240411	145800	361514140	4070	4070	4070	4070	30
260	20240411	145700	361392040	4070	4070	4070	4070	1312
261	20240411	145600	356052200	4070	4070	4070	4070	0
262	20240411	145500	356052200	4070	4070	4070	4070	0
263	20240411	145400	356052200	4070	4070	4070	4070	0
264	20240411	145300	356052200	4070	4070	4070	4070	5
265	20240411	145200	356031850	4070	4070	4070	4070	0
266	20240411	145100	356031850	4070	4070	4070	4070	0
267	20240411	145000	356031850	4070	4070	4070	4070	0
268	20240411	144900	356031850	4070	4070	4070	4070	0
269	20240411	144800	356031850	4070	4070	4070	4070	2
270	20240411	144700	356023710	4070	4070	4070	4070	0
271	20240411	144600	356023710	4070	4070	4070	4070	39
272	20240411	144500	355864980	4075	4075	4075	4075	177
273	20240411	144400	355143705	4075	4075	4075	4075	0
274	20240411	144300	355143705	4075	4075	4075	4075	0
275	20240411	144200	355143705	4075	4075	4075	4075	0
276	20240411	144100	355143705	4075	4075	4075	4075	0
277	20240411	144000	355143705	4075	4075	4075	4075	0
278	20240411	143900	355143705	4075	4075	4075	4075	0
279	20240411	143800	355143705	4075	4075	4075	4075	0
280	20240411	143700	355143705	4075	4075	4075	4075	0
281	20240411	143600	355143705	4075	4075	4075	4075	0
282	20240411	143500	355143705	4075	4050	4075	4050	878
283	20240411	143400	351575900	4050	4050	4050	4030	5136
284	20240411	143300	330834955	4075	4075	4075	4075	0
285	20240411	143200	330834955	4075	4070	4075	4070	3
286	20240411	143100	330822740	4050	4060	4060	4050	1500
287	20240411	143000	324745050	4050	4060	4060	4050	1184
288	20240411	142900	319942320	4075	4075	4075	4075	8
289	20240411	142800	319909720	4065	4065	4065	4065	0
290	20240411	142700	319909720	4065	4065	4065	4065	0
291	20240411	142600	319909720	4065	4065	4065	4065	4
292	20240411	142500	319893460	4060	4060	4060	4060	0
293	20240411	142400	319893460	4060	4060	4060	4060	0
294	20240411	142300	319893460	4060	4060	4060	4060	9
295	20240411	142200	319856920	4060	4060	4060	4060	0
296	20240411	142100	319856920	4060	4060	4060	4060	0
297	20240411	142000	319856920	4060	4060	4060	4060	0
298	20240411	141900	319856920	4060	4060	4060	4060	12
299	20240411	141800	319808200	4070	4070	4070	4070	0
300	20240411	141700	319808200	4070	4070	4070	4070	0
301	20240411	141600	319808200	4070	4070	4070	4070	0
302	20240411	141500	319808200	4070	4070	4070	4070	0
303	20240411	141400	319808200	4070	4070	4070	4070	10
304	20240411	141300	319767500	4065	4065	4065	4065	0
305	20240411	141200	319767500	4065	4065	4065	4065	0
306	20240411	141100	319767500	4065	4065	4065	4065	0
307	20240411	141000	319767500	4065	4065	4065	4065	2
308	20240411	140900	319759370	4065	4065	4065	4065	0
309	20240411	140800	319759370	4065	4065	4065	4065	1
310	20240411	140700	319755305	4065	4070	4070	4065	1944
311	20240411	140600	311847945	4075	4075	4075	4075	1340
312	20240411	140500	306387445	4080	4080	4080	4080	200
313	20240411	140400	305571445	4080	4085	4085	4080	581
314	20240411	140300	303200960	4085	4085	4085	4085	497
315	20240411	140200	301170715	4080	4080	4080	4080	0
316	20240411	140100	301170715	4080	4075	4080	4075	897
317	20240411	140000	297511205	4075	4075	4075	4075	0
318	20240411	135900	297511205	4075	4075	4075	4075	97
319	20240411	135800	297115930	4075	4075	4075	4075	0
320	20240411	135700	297115930	4075	4075	4075	4075	0
321	20240411	135600	297115930	4075	4075	4075	4075	0
322	20240411	135500	297115930	4075	4075	4075	4075	500
323	20240411	135400	295078430	4080	4080	4080	4080	9
324	20240411	135300	295041710	4080	4080	4080	4080	100
325	20240411	135200	294633710	4085	4085	4085	4085	0
326	20240411	135100	294633710	4085	4085	4085	4085	1
327	20240411	135000	294629625	4085	4085	4085	4085	2
328	20240411	134900	294621455	4080	4080	4080	4080	90
329	20240411	134800	294254255	4075	4075	4075	4075	154
330	20240411	134700	293626705	4080	4080	4080	4080	0
331	20240411	134600	293626705	4080	4080	4080	4080	0
332	20240411	134500	293626705	4080	4080	4080	4080	1
333	20240411	134400	293622625	4080	4080	4080	4080	0
334	20240411	134300	293622625	4080	4080	4080	4080	0
335	20240411	134200	293622625	4080	4080	4080	4080	2
336	20240411	134100	293614465	4090	4090	4090	4090	0
337	20240411	134000	293614465	4090	4090	4090	4090	3
338	20240411	133900	293602195	4090	4090	4090	4090	0
339	20240411	133800	293602195	4090	4090	4090	4090	0
340	20240411	133700	293602195	4090	4090	4090	4090	2
341	20240411	133600	293594015	4080	4085	4085	4080	2256
342	20240411	133500	284379535	4090	4090	4090	4090	3
343	20240411	133400	284367265	4090	4090	4090	4090	0
344	20240411	133300	284367265	4090	4090	4090	4090	0
345	20240411	133200	284367265	4090	4090	4090	4090	1
346	20240411	133100	284363175	4090	4090	4090	4090	0
347	20240411	133000	284363175	4090	4090	4090	4090	0
348	20240411	132900	284363175	4090	4090	4090	4090	29
349	20240411	132800	284244565	4090	4090	4090	4090	0
350	20240411	132700	284244565	4090	4090	4090	4090	0
351	20240411	132600	284244565	4090	4090	4090	4090	10
352	20240411	132500	284203665	4090	4090	4090	4090	0
353	20240411	132400	284203665	4090	4090	4090	4090	85
354	20240411	132300	283856015	4090	4090	4090	4090	0
355	20240411	132200	283856015	4090	4090	4090	4090	0
356	20240411	132100	283856015	4090	4090	4090	4090	0
357	20240411	132000	283856015	4090	4090	4090	4090	0
358	20240411	131900	283856015	4090	4090	4090	4090	0
359	20240411	131800	283856015	4090	4090	4090	4090	0
360	20240411	131700	283856015	4090	4090	4090	4090	100
361	20240411	131600	283447015	4095	4095	4095	4095	0
362	20240411	131500	283447015	4095	4095	4095	4095	2
363	20240411	131400	283438825	4095	4095	4095	4095	0
364	20240411	131300	283438825	4095	4095	4095	4095	0
365	20240411	131200	283438825	4095	4095	4095	4095	0
366	20240411	131100	283438825	4095	4095	4095	4095	0
367	20240411	131000	283438825	4095	4090	4095	4090	129
368	20240411	130900	282910600	4070	4070	4070	4070	0
369	20240411	130800	282910600	4070	4070	4070	4070	0
370	20240411	130700	282910600	4070	4070	4070	4070	0
371	20240411	130600	282910600	4070	4070	4070	4070	6
372	20240411	130500	282886180	4075	4075	4075	4075	134
373	20240411	130400	282340130	4090	4090	4090	4090	0
374	20240411	130300	282340130	4090	4090	4090	4090	0
375	20240411	130200	282340130	4090	4090	4090	4090	7
376	20240411	130100	282311500	4090	4090	4090	4090	0
377	20240411	130000	282311500	4090	4090	4090	4090	0
378	20240411	125900	282311500	4090	4090	4090	4090	1000
379	20240411	125800	278221500	4095	4095	4095	4095	0
380	20240411	125700	278221500	4095	4095	4095	4095	1
381	20240411	125600	278217405	4085	4085	4085	4085	0
382	20240411	125500	278217405	4085	4085	4085	4085	0
383	20240411	125400	278217405	4085	4085	4085	4085	0
384	20240411	125300	278217405	4085	4085	4085	4085	15
385	20240411	125200	278156130	4090	4090	4090	4090	24
386	20240411	125100	278057970	4085	4085	4085	4085	68
387	20240411	125000	277780190	4085	4085	4085	4085	20
388	20240411	124900	277698490	4095	4095	4095	4095	0
389	20240411	124800	277698490	4095	4095	4095	4095	0
390	20240411	124700	277698490	4095	4095	4095	4095	0
391	20240411	124600	277698490	4095	4095	4095	4095	0
392	20240411	124500	277698490	4095	4095	4095	4095	0
393	20240411	124400	277698490	4095	4095	4095	4095	0
394	20240411	124300	277698490	4095	4095	4095	4095	0
395	20240411	124200	277698490	4095	4095	4095	4095	0
396	20240411	124100	277698490	4095	4095	4095	4095	1
397	20240411	124000	277694395	4065	4065	4065	4065	11
398	20240411	123900	277649680	4100	4100	4100	4100	10
399	20240411	123800	277608680	4100	4100	4100	4100	0
400	20240411	123700	277608680	4100	4090	4100	4090	5
401	20240411	123600	277588210	4060	4060	4060	4060	0
402	20240411	123500	277588210	4060	4080	4080	4060	1134
403	20240411	123400	272974150	4080	4080	4080	4080	2
404	20240411	123300	272965990	4085	4090	4090	4085	2024
405	20240411	123200	264687950	4090	4090	4090	4090	44
406	20240411	123100	264507990	4090	4095	4095	4090	1126
407	20240411	123000	259902520	4090	4090	4090	4090	0
408	20240411	122900	259902520	4090	4090	4090	4090	0
409	20240411	122800	259902520	4090	4085	4090	4085	213
410	20240411	122700	259031360	4080	4080	4080	4080	28
411	20240411	122600	258917120	4075	4075	4075	4075	497
412	20240411	122500	256891845	4075	4075	4075	4075	1
413	20240411	122400	256887770	4075	4075	4075	4075	17
414	20240411	122300	256818495	4080	4080	4080	4080	0
415	20240411	122200	256818495	4080	4080	4080	4080	1
416	20240411	122100	256814415	4075	4075	4075	4075	260
417	20240411	122000	255754915	4075	4075	4075	4075	0
418	20240411	121900	255754915	4075	4075	4075	4075	0
419	20240411	121800	255754915	4075	4075	4075	4075	2
420	20240411	121700	255746765	4080	4080	4080	4070	326
421	20240411	121600	254416715	4030	4085	4085	4030	11431
422	20240411	121500	208242795	4090	4090	4090	4090	1
423	20240411	121400	208238705	4090	4095	4095	4090	488
424	20240411	121300	206242735	4095	4095	4095	4095	0
425	20240411	121200	206242735	4095	4095	4095	4095	10
426	20240411	121100	206201785	4095	4095	4095	4095	10
427	20240411	121000	206160835	4090	4090	4090	4090	0
428	20240411	120900	206160835	4090	4090	4090	4090	60
429	20240411	120800	205915435	4105	4105	4105	4105	0
430	20240411	120700	205915435	4105	4105	4105	4105	0
431	20240411	120600	205915435	4105	4105	4105	4105	1
432	20240411	120500	205911330	4095	4095	4095	4095	1
433	20240411	120400	205907235	4100	4100	4100	4100	2
434	20240411	120300	205899035	4105	4105	4105	4105	0
435	20240411	120200	205899035	4105	4105	4105	4105	0
436	20240411	120100	205899035	4105	4105	4105	4105	0
437	20240411	120000	205899035	4105	4105	4105	4105	0
438	20240411	115900	205899035	4105	4105	4105	4105	0
439	20240411	115800	205899035	4105	4105	4105	4105	0
440	20240411	115700	205899035	4105	4105	4105	4105	0
441	20240411	115600	205899035	4105	4105	4105	4105	80
442	20240411	115500	205570635	4110	4110	4110	4110	0
443	20240411	115400	205570635	4110	4110	4110	4110	0
444	20240411	115300	205570635	4110	4110	4110	4110	0
445	20240411	115200	205570635	4110	4095	4110	4095	2
446	20240411	115100	205562430	4095	4090	4095	4090	824
447	20240411	115000	202190190	4075	4075	4075	4075	1743
448	20240411	114900	195087465	4090	4090	4090	4090	0
449	20240411	114800	195087465	4090	4090	4090	4090	0
450	20240411	114700	195087465	4090	4090	4090	4090	0
451	20240411	114600	195087465	4090	4090	4090	4090	0
452	20240411	114500	195087465	4090	4090	4090	4090	2
453	20240411	114400	195079285	4085	4085	4085	4085	0
454	20240411	114300	195079285	4085	4085	4085	4085	0
455	20240411	114200	195079285	4085	4085	4085	4085	1
456	20240411	114100	195075200	4090	4090	4090	4090	0
457	20240411	114000	195075200	4090	4090	4090	4090	0
458	20240411	113900	195075200	4090	4090	4090	4090	0
459	20240411	113800	195075200	4090	4090	4090	4090	0
460	20240411	113700	195075200	4090	4090	4090	4090	0
461	20240411	113600	195075200	4090	4090	4090	4090	0
462	20240411	113500	195075200	4090	4090	4090	4090	10
463	20240411	113400	195034300	4090	4090	4090	4090	0
464	20240411	113300	195034300	4090	4090	4090	4090	30
465	20240411	113200	194911600	4090	4080	4090	4080	90
466	20240411	113100	194543580	4080	4080	4080	4080	92
467	20240411	113000	194168220	4080	4080	4080	4080	0
468	20240411	112900	194168220	4080	4080	4080	4080	0
469	20240411	112800	194168220	4080	4080	4080	4080	17
470	20240411	112700	194098860	4080	4080	4080	4080	0
471	20240411	112600	194098860	4080	4080	4080	4080	22
472	20240411	112500	194009100	4090	4090	4090	4090	0
473	20240411	112400	194009100	4090	4090	4090	4090	1
474	20240411	112300	194005010	4090	4090	4090	4090	99
475	20240411	112200	193600100	4090	4090	4090	4090	0
476	20240411	112100	193600100	4090	4085	4090	4085	101
477	20240411	112000	193187015	4090	4090	4090	4090	0
478	20240411	111900	193187015	4090	4090	4090	4090	0
479	20240411	111800	193187015	4090	4090	4090	4090	0
480	20240411	111700	193187015	4090	4090	4090	4090	0
481	20240411	111600	193187015	4090	4090	4090	4090	0
482	20240411	111500	193187015	4090	4090	4090	4090	2
483	20240411	111400	193178835	4090	4090	4090	4090	3
484	20240411	111300	193166565	4090	4090	4090	4090	0
485	20240411	111200	193166565	4090	4090	4090	4075	402
486	20240411	111100	191527910	4080	4080	4080	4080	274
487	20240411	111000	190409990	4080	4080	4080	4080	0
488	20240411	110900	190409990	4080	4080	4080	4080	0
489	20240411	110800	190409990	4080	4080	4080	4080	190
490	20240411	110700	189634790	4090	4090	4090	4090	0
491	20240411	110600	189634790	4090	4090	4090	4090	0
492	20240411	110500	189634790	4090	4090	4090	4090	0
493	20240411	110400	189634790	4090	4090	4090	4090	20
494	20240411	110300	189552990	4095	4095	4095	4095	0
495	20240411	110200	189552990	4095	4095	4095	4095	0
496	20240411	110100	189552990	4095	4095	4095	4095	0
497	20240411	110000	189552990	4095	4095	4095	4095	0
498	20240411	105900	189552990	4095	4095	4095	4065	7
499	20240411	105800	189524475	4065	4090	4090	4065	348
500	20240411	105700	188101205	4095	4095	4095	4095	0
501	20240411	105600	188101205	4095	4095	4100	4095	2572
502	20240411	105500	177558335	4090	4090	4090	4090	134
503	20240411	105400	177010275	4090	4085	4090	4085	1249
504	20240411	105300	171908105	4085	4070	4085	4070	2764
505	20240411	105200	160632470	4080	4080	4080	4080	0
506	20240411	105100	160632470	4080	4080	4080	4080	0
507	20240411	105000	160632470	4080	4080	4080	4080	1
508	20240411	104900	160628390	4080	4080	4080	4080	12
509	20240411	104800	160579430	4075	4075	4075	4075	0
510	20240411	104700	160579430	4075	4075	4075	4075	123
511	20240411	104600	160078205	4085	4085	4085	4085	0
512	20240411	104500	160078205	4085	4085	4085	4085	0
513	20240411	104400	160078205	4085	4085	4085	4085	0
514	20240411	104300	160078205	4085	4085	4085	4085	0
515	20240411	104200	160078205	4085	4080	4085	4080	188
516	20240411	104100	159311160	4080	4080	4080	4080	134
517	20240411	104000	158764440	4080	4080	4080	4080	1
518	20240411	103900	158760360	4070	4070	4070	4070	55
519	20240411	103800	158536510	4070	4070	4070	4070	52
520	20240411	103700	158324870	4070	4070	4070	4070	2
521	20240411	103600	158316730	4075	4075	4075	4075	0
522	20240411	103500	158316730	4075	4075	4075	4075	0
523	20240411	103400	158316730	4075	4075	4075	4075	0
524	20240411	103300	158316730	4075	4075	4075	4075	1
525	20240411	103200	158312655	4070	4070	4070	4070	0
526	20240411	103100	158312655	4070	4070	4070	4070	0
527	20240411	103000	158312655	4070	4070	4070	4070	0
528	20240411	102900	158312655	4070	4070	4070	4070	0
529	20240411	102800	158312655	4070	4070	4070	4070	1
530	20240411	102700	158308585	4080	4080	4080	4080	0
531	20240411	102600	158308585	4080	4080	4080	4080	1
532	20240411	102500	158304505	4065	4065	4065	4065	0
533	20240411	102400	158304505	4065	4065	4065	4065	304
534	20240411	102300	157068745	4065	4070	4070	4065	59
535	20240411	102200	156828735	4080	4080	4080	4080	1
536	20240411	102100	156824655	4080	4080	4080	4080	0
537	20240411	102000	156824655	4080	4080	4080	4080	2
538	20240411	101900	156816495	4080	4080	4080	4080	0
539	20240411	101800	156816495	4080	4080	4080	4080	0
540	20240411	101700	156816495	4080	4080	4080	4080	0
541	20240411	101600	156816495	4080	4080	4080	4080	0
542	20240411	101500	156816495	4080	4075	4080	4070	304
543	20240411	101400	155577705	4075	4075	4075	4075	1
544	20240411	101300	155573630	4075	4075	4075	4075	0
545	20240411	101200	155573630	4075	4075	4075	4075	0
546	20240411	101100	155573630	4075	4070	4075	4070	660
547	20240411	101000	152887425	4065	4065	4065	4065	0
548	20240411	100900	152887425	4065	4065	4065	4065	2
549	20240411	100800	152879295	4065	4065	4065	4065	0
550	20240411	100700	152879295	4065	4065	4065	4065	172
551	20240411	100600	152180115	4070	4070	4070	4070	0
552	20240411	100500	152180115	4070	4070	4070	4070	10
553	20240411	100400	152139415	4075	4075	4075	4075	1
554	20240411	100300	152135340	4075	4075	4075	4075	100
555	20240411	100200	151727840	4075	4075	4075	4075	2
556	20240411	100100	151719690	4080	4080	4080	4080	400
557	20240411	100000	150087690	4080	4080	4080	4080	1
558	20240411	095900	150083610	4080	4080	4080	4080	0
559	20240411	095800	150083610	4080	4060	4080	4060	31
560	20240411	095700	149957670	4060	4060	4060	4060	200
561	20240411	095600	149145670	4080	4060	4080	4060	103
562	20240411	095500	148727470	4060	4060	4060	4060	0
563	20240411	095400	148727470	4060	4060	4060	4060	0
564	20240411	095300	148727470	4060	4060	4060	4060	0
565	20240411	095200	148727470	4060	4060	4060	4060	0
566	20240411	095100	148727470	4060	4060	4060	4060	311
567	20240411	095000	147464810	4060	4060	4060	4060	0
568	20240411	094900	147464810	4060	4060	4060	4060	0
569	20240411	094800	147464810	4060	4060	4060	4060	0
570	20240411	094700	147464810	4060	4060	4060	4060	1
571	20240411	094600	147460750	4030	4050	4060	4030	1021
572	20240411	094500	143341675	4050	4050	4050	4050	0
573	20240411	094400	143341675	4050	4050	4050	4050	0
574	20240411	094300	143341675	4050	4050	4050	4050	100
575	20240411	094200	142936675	4060	4060	4060	4060	127
576	20240411	094100	142421055	4040	4040	4040	4040	1600
577	20240411	094000	135957055	4040	4040	4040	4040	713
578	20240411	093900	133076535	4040	4045	4055	4040	1250
579	20240411	093800	128016270	4045	4045	4045	4045	890
580	20240411	093700	124416220	4045	4045	4045	4045	53
581	20240411	093600	124201835	4060	4060	4060	4060	0
582	20240411	093500	124201835	4060	4060	4060	4060	0
583	20240411	093400	124201835	4060	4045	4060	4045	1579
584	20240411	093300	117792310	4045	4045	4045	4045	67
585	20240411	093200	117521295	4050	4050	4050	4050	1
586	20240411	093100	117517245	4050	4060	4060	4050	30
587	20240411	093000	117395645	4060	4060	4060	4060	10
588	20240411	092900	117355045	4060	4060	4060	4060	0
589	20240411	092800	117355045	4060	4060	4060	4060	203
590	20240411	092700	116530865	4060	4060	4060	4060	0
591	20240411	092600	116530865	4060	4060	4060	4060	0
592	20240411	092500	116530865	4060	4060	4060	4060	79
593	20240411	092400	116210125	4070	4070	4070	4070	0
594	20240411	092300	116210125	4070	4045	4070	4045	571
595	20240411	092200	113900405	4040	4025	4040	4025	4092
596	20240411	092100	97380005	4030	4040	4040	4025	1968
597	20240411	092000	89446510	4040	4045	4045	4040	47
598	20240411	091900	89256490	4045	4045	4045	4030	2691
599	20240411	091800	78400325	4045	4045	4045	4045	546
600	20240411	091700	76191755	4050	4055	4055	4050	101
601	20240411	091600	75782700	4050	4055	4055	4045	1058
602	20240411	091500	71497100	4055	4070	4070	4055	578
603	20240411	091400	69152920	4070	4070	4070	4070	3
604	20240411	091300	69140710	4070	4070	4070	4070	10
605	20240411	091200	69100010	4070	4070	4070	4070	22
606	20240411	091100	69010470	4070	4065	4070	4060	56
607	20240411	091000	68782795	4070	4070	4070	4070	258
608	20240411	090900	67732735	4060	4070	4070	4060	20
609	20240411	090800	67651435	4070	4070	4070	4070	10
610	20240411	090700	67610735	4080	4080	4080	4080	0
611	20240411	090600	67610735	4080	4080	4080	4050	1498
612	20240411	090500	61542055	4060	4080	4080	4060	501
613	20240411	090400	59507835	4060	4080	4080	4060	22
614	20240411	090300	59418235	4080	4070	4080	4070	54
615	20240411	090200	59198435	4065	4090	4090	4065	2020
616	20240411	090100	50972745	4090	4095	4095	4090	500
617	20240411	090000	48925310	4105	4075	4195	4075	11991