KissMeData/046940/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	191900	39886745	2970	2970	2970	2970	1000
3	20240411	191800	39886745	2970	2970	2970	2970	0
4	20240411	191700	39886745	2970	2970	2970	2970	0
5	20240411	191600	39886745	2970	2970	2970	2970	0
6	20240411	191500	39886745	2970	2970	2970	2970	0
7	20240411	191400	39886745	2970	2970	2970	2970	0
8	20240411	191300	39886745	2970	2970	2970	2970	0
9	20240411	191200	39886745	2970	2970	2970	2970	0
10	20240411	191100	39886745	2970	2970	2970	2970	0
11	20240411	191000	39886745	2970	2970	2970	2970	0
12	20240411	190900	39886745	2970	2970	2970	2970	0
13	20240411	190800	39886745	2970	2970	2970	2970	0
14	20240411	190700	39886745	2970	2970	2970	2970	0
15	20240411	190600	39886745	2970	2970	2970	2970	0
16	20240411	190500	39886745	2970	2970	2970	2970	0
17	20240411	190400	39886745	2970	2970	2970	2970	0
18	20240411	190300	39886745	2970	2970	2970	2970	0
19	20240411	190200	39886745	2970	2970	2970	2970	0
20	20240411	190100	39886745	2970	2970	2970	2970	0
21	20240411	190000	39886745	2970	2970	2970	2970	0
22	20240411	185900	39886745	2970	2970	2970	2970	0
23	20240411	185800	39886745	2970	2970	2970	2970	0
24	20240411	185700	39886745	2970	2970	2970	2970	0
25	20240411	185600	39886745	2970	2970	2970	2970	0
26	20240411	185500	39886745	2970	2970	2970	2970	0
27	20240411	185400	39886745	2970	2970	2970	2970	0
28	20240411	185300	39886745	2970	2970	2970	2970	0
29	20240411	185200	39886745	2970	2970	2970	2970	0
30	20240411	185100	39886745	2970	2970	2970	2970	0
31	20240411	185000	39886745	2970	2970	2970	2970	0
32	20240411	184900	39886745	2970	2970	2970	2970	1000
33	20240411	184800	39886745	2970	2970	2970	2970	0
34	20240411	184700	39886745	2970	2970	2970	2970	0
35	20240411	184600	39886745	2970	2970	2970	2970	0
36	20240411	184500	39886745	2970	2970	2970	2970	0
37	20240411	184400	39886745	2970	2970	2970	2970	0
38	20240411	184300	39886745	2970	2970	2970	2970	0
39	20240411	184200	39886745	2970	2970	2970	2970	0
40	20240411	184100	39886745	2970	2970	2970	2970	0
41	20240411	184000	39886745	2970	2970	2970	2970	0
42	20240411	183900	39886745	2970	2970	2970	2970	0
43	20240411	183800	39886745	2970	2970	2970	2970	0
44	20240411	183700	39886745	2970	2970	2970	2970	0
45	20240411	183600	39886745	2970	2970	2970	2970	0
46	20240411	183500	39886745	2970	2970	2970	2970	0
47	20240411	183400	39886745	2970	2970	2970	2970	0
48	20240411	183300	39886745	2970	2970	2970	2970	0
49	20240411	183200	39886745	2970	2970	2970	2970	0
50	20240411	183100	39886745	2970	2970	2970	2970	0
51	20240411	183000	39886745	2970	2970	2970	2970	0
52	20240411	182900	39886745	2970	2970	2970	2970	0
53	20240411	182800	39886745	2970	2970	2970	2970	0
54	20240411	182700	39886745	2970	2970	2970	2970	0
55	20240411	182600	39886745	2970	2970	2970	2970	0
56	20240411	182500	39886745	2970	2970	2970	2970	0
57	20240411	182400	39886745	2970	2970	2970	2970	0
58	20240411	182300	39886745	2970	2970	2970	2970	0
59	20240411	182200	39886745	2970	2970	2970	2970	0
60	20240411	182100	39886745	2970	2970	2970	2970	0
61	20240411	182000	39886745	2970	2970	2970	2970	0
62	20240411	181900	39886745	2970	2970	2970	2970	1000
63	20240411	181800	39886745	2970	2970	2970	2970	0
64	20240411	181700	39886745	2970	2970	2970	2970	0
65	20240411	181600	39886745	2970	2970	2970	2970	0
66	20240411	181500	39886745	2970	2970	2970	2970	0
67	20240411	181400	39886745	2970	2970	2970	2970	0
68	20240411	181300	39886745	2970	2970	2970	2970	0
69	20240411	181200	39886745	2970	2970	2970	2970	0
70	20240411	181100	39886745	2970	2970	2970	2970	0
71	20240411	181000	39886745	2970	2970	2970	2970	0
72	20240411	180900	39886745	2970	2970	2970	2970	0
73	20240411	180800	39886745	2970	2970	2970	2970	0
74	20240411	180700	39886745	2970	2970	2970	2970	0
75	20240411	180600	39886745	2970	2970	2970	2970	0
76	20240411	180500	39886745	2970	2970	2970	2970	0
77	20240411	180400	39886745	2970	2970	2970	2970	0
78	20240411	180300	39886745	2970	2970	2970	2970	0
79	20240411	180200	39886745	2970	2970	2970	2970	0
80	20240411	180100	39886745	2970	2970	2970	2970	0
81	20240411	180000	39886745	2970	2970	2970	2970	0
82	20240411	175900	39886745	2970	2970	2970	2970	0
83	20240411	175800	39886745	2970	2970	2970	2970	0
84	20240411	175700	39886745	2970	2970	2970	2970	0
85	20240411	175600	39886745	2970	2970	2970	2970	0
86	20240411	175500	39886745	2970	2970	2970	2970	0
87	20240411	175400	39886745	2970	2970	2970	2970	0
88	20240411	175300	39886745	2970	2970	2970	2970	0
89	20240411	175200	39886745	2970	2970	2970	2970	0
90	20240411	175100	39886745	2970	2970	2970	2970	0
91	20240411	175000	39886745	2970	2970	2970	2970	0
92	20240411	174900	39886745	2970	2970	2970	2970	1000
93	20240411	174800	39886745	2970	2970	2970	2970	0
94	20240411	174700	39886745	2970	2970	2970	2970	0
95	20240411	174600	39886745	2970	2970	2970	2970	0
96	20240411	174500	39886745	2970	2970	2970	2970	0
97	20240411	174400	39886745	2970	2970	2970	2970	0
98	20240411	174300	39886745	2970	2970	2970	2970	0
99	20240411	174200	39886745	2970	2970	2970	2970	0
100	20240411	174100	39886745	2970	2970	2970	2970	0
101	20240411	174000	39886745	2970	2970	2970	2970	0
102	20240411	173900	39886745	2970	2970	2970	2970	0
103	20240411	173800	39886745	2970	2970	2970	2970	0
104	20240411	173700	39886745	2970	2970	2970	2970	0
105	20240411	173600	39886745	2970	2970	2970	2970	0
106	20240411	173500	39886745	2970	2970	2970	2970	0
107	20240411	173400	39886745	2970	2970	2970	2970	0
108	20240411	173300	39886745	2970	2970	2970	2970	0
109	20240411	173200	39886745	2970	2970	2970	2970	0
110	20240411	173100	39886745	2970	2970	2970	2970	0
111	20240411	173000	39886745	2970	2970	2970	2970	0
112	20240411	172900	39886745	2970	2970	2970	2970	0
113	20240411	172800	39886745	2970	2970	2970	2970	0
114	20240411	172700	39886745	2970	2970	2970	2970	0
115	20240411	172600	39886745	2970	2970	2970	2970	0
116	20240411	172500	39886745	2970	2970	2970	2970	0
117	20240411	172400	39886745	2970	2970	2970	2970	0
118	20240411	172300	39886745	2970	2970	2970	2970	0
119	20240411	172200	39886745	2970	2970	2970	2970	0
120	20240411	172100	39886745	2970	2970	2970	2970	0
121	20240411	172000	39886745	2970	2970	2970	2970	0
122	20240411	171900	39886745	2970	2970	2970	2970	1000
123	20240411	171800	39886745	2970	2970	2970	2970	0
124	20240411	171700	39886745	2970	2970	2970	2970	0
125	20240411	171600	39886745	2970	2970	2970	2970	0
126	20240411	171500	39886745	2970	2970	2970	2970	0
127	20240411	171400	39886745	2970	2970	2970	2970	0
128	20240411	171300	39886745	2970	2970	2970	2970	0
129	20240411	171200	39886745	2970	2970	2970	2970	0
130	20240411	171100	39886745	2970	2970	2970	2970	0
131	20240411	171000	39886745	2970	2970	2970	2970	0
132	20240411	170900	39886745	2970	2970	2970	2970	0
133	20240411	170800	39886745	2970	2970	2970	2970	0
134	20240411	170700	39886745	2970	2970	2970	2970	0
135	20240411	170600	39886745	2970	2970	2970	2970	0
136	20240411	170500	39886745	2970	2970	2970	2970	0
137	20240411	170400	39886745	2970	2970	2970	2970	0
138	20240411	170300	39886745	2970	2970	2970	2970	0
139	20240411	170200	39886745	2970	2970	2970	2970	0
140	20240411	170100	39886745	2970	2970	2970	2970	0
141	20240411	170000	39886745	2970	2970	2970	2970	0
142	20240411	165900	39886745	2970	2970	2970	2970	0
143	20240411	165800	39886745	2970	2970	2970	2970	0
144	20240411	165700	39886745	2970	2970	2970	2970	0
145	20240411	165600	39886745	2970	2970	2970	2970	0
146	20240411	165500	39886745	2970	2970	2970	2970	0
147	20240411	165400	39886745	2970	2970	2970	2970	0
148	20240411	165300	39886745	2970	2970	2970	2970	0
149	20240411	165200	39886745	2970	2970	2970	2970	0
150	20240411	165100	39886745	2970	2970	2970	2970	0
151	20240411	165000	39886745	2970	2970	2970	2970	0
152	20240411	164900	39886745	2970	2970	2970	2970	1000
153	20240411	164800	39886745	2970	2970	2970	2970	0
154	20240411	164700	39886745	2970	2970	2970	2970	0
155	20240411	164600	39886745	2970	2970	2970	2970	0
156	20240411	164500	39886745	2970	2970	2970	2970	0
157	20240411	164400	39886745	2970	2970	2970	2970	0
158	20240411	164300	39886745	2970	2970	2970	2970	0
159	20240411	164200	39886745	2970	2970	2970	2970	0
160	20240411	164100	39886745	2970	2970	2970	2970	0
161	20240411	164000	39886745	2970	2970	2970	2970	0
162	20240411	163900	39886745	2970	2970	2970	2970	0
163	20240411	163800	39886745	2970	2970	2970	2970	0
164	20240411	163700	39886745	2970	2970	2970	2970	0
165	20240411	163600	39886745	2970	2970	2970	2970	0
166	20240411	163500	39886745	2970	2970	2970	2970	0
167	20240411	163400	39886745	2970	2970	2970	2970	0
168	20240411	163300	39886745	2970	2970	2970	2970	0
169	20240411	163200	39886745	2970	2970	2970	2970	0
170	20240411	163100	39886745	2970	2970	2970	2970	0
171	20240411	163000	39886745	2970	2970	2970	2970	0
172	20240411	162900	39886745	2970	2970	2970	2970	0
173	20240411	162800	39886745	2970	2970	2970	2970	0
174	20240411	162700	39886745	2970	2970	2970	2970	0
175	20240411	162600	39886745	2970	2970	2970	2970	0
176	20240411	162500	39886745	2970	2970	2970	2970	0
177	20240411	162400	39886745	2970	2970	2970	2970	0
178	20240411	162300	39886745	2970	2970	2970	2970	0
179	20240411	162200	39886745	2970	2970	2970	2970	0
180	20240411	162100	39886745	2970	2970	2970	2970	0
181	20240411	162000	39886745	2970	2970	2970	2970	0
182	20240411	161900	39886745	2970	2970	2970	2970	1000
183	20240411	161800	39886745	2970	2970	2970	2970	0
184	20240411	161700	39886745	2970	2970	2970	2970	0
185	20240411	161600	39886745	2970	2970	2970	2970	0
186	20240411	161500	39886745	2970	2970	2970	2970	0
187	20240411	161400	39886745	2970	2970	2970	2970	0
188	20240411	161300	39886745	2970	2970	2970	2970	0
189	20240411	161200	39886745	2970	2970	2970	2970	0
190	20240411	161100	39886745	2970	2970	2970	2970	0
191	20240411	161000	39886745	2970	2970	2970	2970	0
192	20240411	160900	39886745	2970	2970	2970	2970	0
193	20240411	160800	39886745	2970	2970	2970	2970	0
194	20240411	160700	39886745	2970	2970	2970	2970	0
195	20240411	160600	39886745	2970	2970	2970	2970	0
196	20240411	160500	39886745	2970	2970	2970	2970	0
197	20240411	160400	39886745	2970	2970	2970	2970	0
198	20240411	160300	39886745	2970	2970	2970	2970	0
199	20240411	160200	39886745	2970	2970	2970	2970	0
200	20240411	160100	39886745	2970	2970	2970	2970	0
201	20240411	160000	39886745	2970	2970	2970	2970	0
202	20240411	155900	39886745	2970	2970	2970	2970	0
203	20240411	155800	39886745	2970	2970	2970	2970	0
204	20240411	155700	39886745	2970	2970	2970	2970	0
205	20240411	155600	39886745	2970	2970	2970	2970	0
206	20240411	155500	39886745	2970	2970	2970	2970	0
207	20240411	155400	39886745	2970	2970	2970	2970	0
208	20240411	155300	39886745	2970	2970	2970	2970	0
209	20240411	155200	39886745	2970	2970	2970	2970	0
210	20240411	155100	39886745	2970	2970	2970	2970	0
211	20240411	155000	39886745	2970	2970	2970	2970	0
212	20240411	154900	39886745	2970	2970	2970	2970	1000
213	20240411	154800	39886745	2970	2970	2970	2970	0
214	20240411	154700	39886745	2970	2970	2970	2970	0
215	20240411	154600	39886745	2970	2970	2970	2970	0
216	20240411	154500	39886745	2970	2970	2970	2970	0
217	20240411	154400	39886745	2970	2970	2970	2970	0
218	20240411	154300	39886745	2970	2970	2970	2970	0
219	20240411	154200	39886745	2970	2970	2970	2970	0
220	20240411	154100	39886745	2970	2970	2970	2970	0
221	20240411	154000	39886745	2970	2970	2970	2970	0
222	20240411	153900	39886745	2970	2970	2970	2970	0
223	20240411	153800	39886745	2970	2970	2970	2970	0
224	20240411	153700	39886745	2970	2970	2970	2970	0
225	20240411	153600	39886745	2970	2970	2970	2970	0
226	20240411	153500	39886745	2970	2970	2970	2970	0
227	20240411	153400	39886745	2970	2970	2970	2970	0
228	20240411	153300	39886745	2970	2970	2970	2970	0
229	20240411	153200	39886745	2970	2970	2970	2970	0
230	20240411	153100	39886745	2970	2970	2970	2970	0
231	20240411	153000	39886745	2970	2970	2970	2970	1000
232	20240411	152900	36916745	2975	2975	2975	2975	0
233	20240411	152800	36916745	2975	2975	2975	2975	0
234	20240411	152700	36916745	2975	2975	2975	2975	0
235	20240411	152600	36916745	2975	2975	2975	2975	0
236	20240411	152500	36916745	2975	2975	2975	2975	0
237	20240411	152400	36916745	2975	2975	2975	2975	0
238	20240411	152300	36916745	2975	2975	2975	2975	0
239	20240411	152200	36916745	2975	2975	2975	2975	0
240	20240411	152100	36916745	2975	2975	2975	2975	0
241	20240411	152000	36916745	2975	2975	2975	2975	0
242	20240411	151900	36916745	2975	2975	2975	2975	10
243	20240411	151800	36886995	2975	2975	2975	2975	1
244	20240411	151700	36884020	2970	2970	2970	2970	0
245	20240411	151600	36884020	2970	2970	2970	2970	2
246	20240411	151500	36878080	2975	2975	2975	2975	0
247	20240411	151400	36878080	2975	2975	2975	2975	1
248	20240411	151300	36875105	2970	2970	2970	2970	166
249	20240411	151200	36382085	2970	2970	2970	2970	0
250	20240411	151100	36382085	2970	2970	2970	2970	0
251	20240411	151000	36382085	2970	2975	2975	2970	407
252	20240411	150900	35171265	2980	2980	2980	2980	0
253	20240411	150800	35171265	2980	2980	2980	2980	100
254	20240411	150700	34873265	2980	2980	2980	2980	254
255	20240411	150600	34116345	2975	2975	2975	2975	0
256	20240411	150500	34116345	2975	2975	2975	2975	5
257	20240411	150400	34101470	2975	2975	2975	2975	0
258	20240411	150300	34101470	2975	2980	2980	2975	6
259	20240411	150200	34083615	2975	2975	2975	2975	0
260	20240411	150100	34083615	2975	2975	2975	2975	12
261	20240411	150000	34047915	2975	2975	2975	2975	70
262	20240411	145900	33839665	2980	2980	2980	2980	0
263	20240411	145800	33839665	2980	2980	2980	2980	0
264	20240411	145700	33839665	2980	2980	2980	2980	0
265	20240411	145600	33839665	2980	2980	2980	2980	0
266	20240411	145500	33839665	2980	2980	2980	2980	0
267	20240411	145400	33839665	2980	2980	2980	2980	35
268	20240411	145300	33735365	2980	2980	2980	2980	0
269	20240411	145200	33735365	2980	2980	2980	2980	0
270	20240411	145100	33735365	2980	2980	2980	2980	10
271	20240411	145000	33705565	2980	2980	2980	2980	0
272	20240411	144900	33705565	2980	2980	2980	2980	0
273	20240411	144800	33705565	2980	2980	2980	2980	0
274	20240411	144700	33705565	2980	2980	2980	2980	0
275	20240411	144600	33705565	2980	2975	2980	2975	114
276	20240411	144500	33366410	2975	2975	2975	2975	51
277	20240411	144400	33214685	2970	2970	2970	2970	618
278	20240411	144300	31379225	2970	2970	2970	2970	0
279	20240411	144200	31379225	2970	2970	2970	2970	0
280	20240411	144100	31379225	2970	2970	2970	2970	0
281	20240411	144000	31379225	2970	2970	2970	2970	0
282	20240411	143900	31379225	2970	2970	2970	2970	0
283	20240411	143800	31379225	2970	2970	2970	2970	1
284	20240411	143700	31376255	2975	2975	2975	2975	0
285	20240411	143600	31376255	2975	2975	2975	2975	0
286	20240411	143500	31376255	2975	2975	2975	2975	0
287	20240411	143400	31376255	2975	2975	2975	2975	0
288	20240411	143300	31376255	2975	2975	2975	2975	0
289	20240411	143200	31376255	2975	2975	2975	2975	0
290	20240411	143100	31376255	2975	2975	2975	2975	0
291	20240411	143000	31376255	2975	2975	2975	2975	0
292	20240411	142900	31376255	2975	2975	2975	2975	0
293	20240411	142800	31376255	2975	2975	2975	2975	0
294	20240411	142700	31376255	2975	2975	2975	2975	0
295	20240411	142600	31376255	2975	2975	2975	2975	0
296	20240411	142500	31376255	2975	2975	2975	2975	0
297	20240411	142400	31376255	2975	2975	2975	2975	0
298	20240411	142300	31376255	2975	2975	2975	2975	0
299	20240411	142200	31376255	2975	2975	2975	2975	0
300	20240411	142100	31376255	2975	2975	2975	2975	0
301	20240411	142000	31376255	2975	2975	2975	2975	0
302	20240411	141900	31376255	2975	2975	2975	2975	0
303	20240411	141800	31376255	2975	2975	2975	2975	0
304	20240411	141700	31376255	2975	2975	2975	2975	0
305	20240411	141600	31376255	2975	2975	2975	2975	0
306	20240411	141500	31376255	2975	2975	2975	2975	0
307	20240411	141400	31376255	2975	2975	2975	2975	0
308	20240411	141300	31376255	2975	2975	2975	2975	0
309	20240411	141200	31376255	2975	2975	2975	2975	0
310	20240411	141100	31376255	2975	2960	2975	2960	155
311	20240411	141000	30916760	2960	2960	2960	2960	0
312	20240411	140900	30916760	2960	2960	2960	2960	0
313	20240411	140800	30916760	2960	2960	2960	2960	0
314	20240411	140700	30916760	2960	2960	2960	2960	14
315	20240411	140600	30875320	2955	2955	2955	2955	0
316	20240411	140500	30875320	2955	2955	2955	2955	0
317	20240411	140400	30875320	2955	2955	2955	2955	0
318	20240411	140300	30875320	2955	2955	2955	2955	0
319	20240411	140200	30875320	2955	2955	2955	2955	0
320	20240411	140100	30875320	2955	2955	2955	2955	0
321	20240411	140000	30875320	2955	2955	2955	2955	0
322	20240411	135900	30875320	2955	2955	2955	2955	0
323	20240411	135800	30875320	2955	2955	2955	2955	50
324	20240411	135700	30727570	2950	2950	2950	2950	0
325	20240411	135600	30727570	2950	2950	2950	2950	0
326	20240411	135500	30727570	2950	2950	2950	2950	0
327	20240411	135400	30727570	2950	2950	2950	2950	0
328	20240411	135300	30727570	2950	2950	2950	2950	0
329	20240411	135200	30727570	2950	2950	2950	2950	0
330	20240411	135100	30727570	2950	2950	2950	2950	0
331	20240411	135000	30727570	2950	2950	2950	2950	0
332	20240411	134900	30727570	2950	2955	2955	2950	134
333	20240411	134800	30332260	2960	2960	2960	2960	0
334	20240411	134700	30332260	2960	2960	2960	2960	0
335	20240411	134600	30332260	2960	2960	2960	2960	0
336	20240411	134500	30332260	2960	2960	2960	2960	0
337	20240411	134400	30332260	2960	2965	2965	2960	11
338	20240411	134300	30299695	2950	2950	2950	2950	0
339	20240411	134200	30299695	2950	2950	2950	2950	0
340	20240411	134100	30299695	2950	2950	2950	2950	0
341	20240411	134000	30299695	2950	2950	2950	2950	500
342	20240411	133900	28824695	2950	2950	2950	2950	0
343	20240411	133800	28824695	2950	2950	2950	2950	0
344	20240411	133700	28824695	2950	2950	2950	2950	0
345	20240411	133600	28824695	2950	2965	2965	2950	159
346	20240411	133500	28355210	2965	2965	2965	2965	0
347	20240411	133400	28355210	2965	2965	2965	2965	0
348	20240411	133300	28355210	2965	2965	2965	2965	0
349	20240411	133200	28355210	2965	2965	2965	2965	0
350	20240411	133100	28355210	2965	2965	2965	2965	0
351	20240411	133000	28355210	2965	2965	2965	2965	0
352	20240411	132900	28355210	2965	2965	2965	2965	0
353	20240411	132800	28355210	2965	2965	2965	2965	0
354	20240411	132700	28355210	2965	2965	2965	2965	0
355	20240411	132600	28355210	2965	2965	2965	2965	0
356	20240411	132500	28355210	2965	2965	2965	2965	1
357	20240411	132400	28352245	2965	2965	2965	2965	0
358	20240411	132300	28352245	2965	2965	2965	2965	0
359	20240411	132200	28352245	2965	2965	2965	2965	0
360	20240411	132100	28352245	2965	2965	2965	2965	1
361	20240411	132000	28349280	2950	2950	2950	2950	0
362	20240411	131900	28349280	2950	2950	2950	2950	12
363	20240411	131800	28313880	2950	2950	2950	2950	0
364	20240411	131700	28313880	2950	2950	2950	2950	0
365	20240411	131600	28313880	2950	2950	2950	2950	0
366	20240411	131500	28313880	2950	2950	2950	2950	0
367	20240411	131400	28313880	2950	2955	2955	2950	50
368	20240411	131300	28166375	2965	2965	2965	2965	1
369	20240411	131200	28163410	2965	2965	2965	2965	0
370	20240411	131100	28163410	2965	2965	2965	2965	0
371	20240411	131000	28163410	2965	2965	2965	2965	0
372	20240411	130900	28163410	2965	2965	2965	2965	0
373	20240411	130800	28163410	2965	2965	2965	2965	0
374	20240411	130700	28163410	2965	2965	2965	2965	0
375	20240411	130600	28163410	2965	2965	2965	2965	0
376	20240411	130500	28163410	2965	2965	2965	2965	0
377	20240411	130400	28163410	2965	2960	2965	2960	2
378	20240411	130300	28157485	2965	2965	2965	2965	6
379	20240411	130200	28139695	2950	2950	2950	2950	0
380	20240411	130100	28139695	2950	2950	2950	2950	0
381	20240411	130000	28139695	2950	2950	2950	2950	0
382	20240411	125900	28139695	2950	2950	2950	2950	0
383	20240411	125800	28139695	2950	2955	2955	2950	559
384	20240411	125700	26490145	2965	2965	2965	2965	0
385	20240411	125600	26490145	2965	2965	2965	2965	0
386	20240411	125500	26490145	2965	2965	2965	2965	0
387	20240411	125400	26490145	2965	2965	2965	2965	0
388	20240411	125300	26490145	2965	2965	2965	2965	0
389	20240411	125200	26490145	2965	2965	2965	2965	0
390	20240411	125100	26490145	2965	2965	2965	2965	0
391	20240411	125000	26490145	2965	2965	2965	2965	0
392	20240411	124900	26490145	2965	2965	2965	2965	0
393	20240411	124800	26490145	2965	2965	2965	2965	1
394	20240411	124700	26487180	2955	2955	2955	2955	0
395	20240411	124600	26487180	2955	2955	2955	2955	0
396	20240411	124500	26487180	2955	2955	2955	2955	0
397	20240411	124400	26487180	2955	2955	2955	2955	0
398	20240411	124300	26487180	2955	2955	2955	2955	0
399	20240411	124200	26487180	2955	2955	2955	2955	0
400	20240411	124100	26487180	2955	2955	2955	2955	0
401	20240411	124000	26487180	2955	2955	2955	2955	0
402	20240411	123900	26487180	2955	2955	2955	2955	0
403	20240411	123800	26487180	2955	2955	2955	2955	0
404	20240411	123700	26487180	2955	2955	2955	2955	0
405	20240411	123600	26487180	2955	2955	2955	2955	0
406	20240411	123500	26487180	2955	2955	2955	2955	0
407	20240411	123400	26487180	2955	2955	2955	2955	0
408	20240411	123300	26487180	2955	2955	2955	2955	0
409	20240411	123200	26487180	2955	2955	2955	2955	0
410	20240411	123100	26487180	2955	2955	2955	2955	0
411	20240411	123000	26487180	2955	2955	2955	2955	200
412	20240411	122900	25896180	2950	2950	2950	2950	0
413	20240411	122800	25896180	2950	2950	2950	2950	0
414	20240411	122700	25896180	2950	2950	2950	2950	0
415	20240411	122600	25896180	2950	2950	2950	2950	0
416	20240411	122500	25896180	2950	2950	2950	2950	0
417	20240411	122400	25896180	2950	2950	2950	2950	0
418	20240411	122300	25896180	2950	2950	2950	2950	0
419	20240411	122200	25896180	2950	2950	2950	2950	0
420	20240411	122100	25896180	2950	2955	2955	2950	250
421	20240411	122000	25157795	2955	2965	2965	2955	1010
422	20240411	121900	22173145	2965	2965	2965	2965	4
423	20240411	121800	22161285	2955	2955	2955	2955	0
424	20240411	121700	22161285	2955	2960	2960	2955	50
425	20240411	121600	22013485	2960	2960	2960	2960	0
426	20240411	121500	22013485	2960	2960	2960	2960	0
427	20240411	121400	22013485	2960	2960	2960	2960	0
428	20240411	121300	22013485	2960	2960	2960	2960	0
429	20240411	121200	22013485	2960	2960	2960	2960	0
430	20240411	121100	22013485	2960	2960	2960	2960	0
431	20240411	121000	22013485	2960	2960	2960	2960	0
432	20240411	120900	22013485	2960	2960	2960	2960	524
433	20240411	120800	20462445	2965	2965	2965	2965	0
434	20240411	120700	20462445	2965	2965	2965	2965	0
435	20240411	120600	20462445	2965	2965	2965	2965	0
436	20240411	120500	20462445	2965	2965	2965	2965	0
437	20240411	120400	20462445	2965	2965	2965	2965	0
438	20240411	120300	20462445	2965	2965	2965	2965	0
439	20240411	120200	20462445	2965	2965	2965	2965	0
440	20240411	120100	20462445	2965	2965	2965	2965	0
441	20240411	120000	20462445	2965	2965	2965	2965	0
442	20240411	115900	20462445	2965	2965	2965	2965	0
443	20240411	115800	20462445	2965	2965	2965	2965	0
444	20240411	115700	20462445	2965	2965	2965	2965	0
445	20240411	115600	20462445	2965	2965	2965	2965	0
446	20240411	115500	20462445	2965	2965	2965	2965	0
447	20240411	115400	20462445	2965	2965	2965	2965	0
448	20240411	115300	20462445	2965	2965	2965	2965	0
449	20240411	115200	20462445	2965	2965	2965	2965	0
450	20240411	115100	20462445	2965	2965	2965	2965	0
451	20240411	115000	20462445	2965	2965	2965	2965	0
452	20240411	114900	20462445	2965	2965	2965	2965	0
453	20240411	114800	20462445	2965	2965	2965	2965	0
454	20240411	114700	20462445	2965	2965	2965	2965	0
455	20240411	114600	20462445	2965	2965	2965	2965	0
456	20240411	114500	20462445	2965	2965	2965	2965	0
457	20240411	114400	20462445	2965	2965	2965	2965	0
458	20240411	114300	20462445	2965	2965	2965	2965	0
459	20240411	114200	20462445	2965	2965	2965	2965	0
460	20240411	114100	20462445	2965	2965	2965	2965	0
461	20240411	114000	20462445	2965	2965	2965	2965	0
462	20240411	113900	20462445	2965	2965	2965	2965	0
463	20240411	113800	20462445	2965	2965	2965	2965	2
464	20240411	113700	20456515	2965	2965	2965	2965	0
465	20240411	113600	20456515	2965	2965	2965	2965	0
466	20240411	113500	20456515	2965	2965	2965	2965	0
467	20240411	113400	20456515	2965	2965	2965	2965	0
468	20240411	113300	20456515	2965	2965	2965	2965	0
469	20240411	113200	20456515	2965	2965	2965	2965	0
470	20240411	113100	20456515	2965	2965	2965	2965	0
471	20240411	113000	20456515	2965	2965	2965	2965	1
472	20240411	112900	20453550	2960	2960	2960	2960	0
473	20240411	112800	20453550	2960	2960	2960	2960	0
474	20240411	112700	20453550	2960	2960	2960	2960	0
475	20240411	112600	20453550	2960	2960	2960	2960	0
476	20240411	112500	20453550	2960	2960	2960	2960	24
477	20240411	112400	20382510	2965	2965	2965	2965	0
478	20240411	112300	20382510	2965	2965	2965	2965	0
479	20240411	112200	20382510	2965	2965	2965	2965	0
480	20240411	112100	20382510	2965	2965	2965	2965	0
481	20240411	112000	20382510	2965	2965	2965	2965	0
482	20240411	111900	20382510	2965	2965	2965	2965	0
483	20240411	111800	20382510	2965	2965	2965	2965	0
484	20240411	111700	20382510	2965	2965	2965	2965	0
485	20240411	111600	20382510	2965	2965	2965	2965	10
486	20240411	111500	20352860	2960	2960	2960	2960	0
487	20240411	111400	20352860	2960	2960	2960	2960	0
488	20240411	111300	20352860	2960	2960	2960	2960	0
489	20240411	111200	20352860	2960	2960	2960	2960	0
490	20240411	111100	20352860	2960	2965	2965	2960	70
491	20240411	111000	20145460	2965	2965	2965	2965	0
492	20240411	110900	20145460	2965	2965	2965	2965	12
493	20240411	110800	20109880	2950	2950	2950	2950	0
494	20240411	110700	20109880	2950	2950	2950	2950	0
495	20240411	110600	20109880	2950	2950	2950	2950	0
496	20240411	110500	20109880	2950	2950	2950	2950	0
497	20240411	110400	20109880	2950	2955	2955	2950	1001
498	20240411	110300	17156570	2950	2950	2950	2950	0
499	20240411	110200	17156570	2950	2950	2950	2950	0
500	20240411	110100	17156570	2950	2950	2950	2950	0
501	20240411	110000	17156570	2950	2950	2950	2950	0
502	20240411	105900	17156570	2950	2950	2950	2950	0
503	20240411	105800	17156570	2950	2950	2950	2950	0
504	20240411	105700	17156570	2950	2950	2950	2950	0
505	20240411	105600	17156570	2950	2970	2970	2950	80
506	20240411	105500	16919680	2975	2975	2975	2975	0
507	20240411	105400	16919680	2975	2975	2975	2975	0
508	20240411	105300	16919680	2975	2975	2975	2975	0
509	20240411	105200	16919680	2975	2975	2975	2975	0
510	20240411	105100	16919680	2975	2975	2975	2975	0
511	20240411	105000	16919680	2975	2975	2975	2975	10
512	20240411	104900	16889930	2985	2980	2985	2980	20
513	20240411	104800	16830280	2985	2965	2985	2965	201
514	20240411	104700	16233710	2960	2960	2960	2960	0
515	20240411	104600	16233710	2960	2965	2965	2960	31
516	20240411	104500	16141900	2965	2965	2965	2965	0
517	20240411	104400	16141900	2965	2965	2965	2965	0
518	20240411	104300	16141900	2965	2965	2965	2965	37
519	20240411	104200	16032195	2960	2960	2960	2960	0
520	20240411	104100	16032195	2960	2960	2960	2960	0
521	20240411	104000	16032195	2960	2960	2960	2960	0
522	20240411	103900	16032195	2960	2965	2965	2960	63
523	20240411	103800	15845405	2965	2965	2965	2965	0
524	20240411	103700	15845405	2965	2965	2965	2965	0
525	20240411	103600	15845405	2965	2965	2965	2965	0
526	20240411	103500	15845405	2965	2965	2965	2965	0
527	20240411	103400	15845405	2965	2965	2965	2965	0
528	20240411	103300	15845405	2965	2955	2965	2955	50
529	20240411	103200	15697555	2945	2945	2945	2945	0
530	20240411	103100	15697555	2945	2945	2945	2945	0
531	20240411	103000	15697555	2945	2945	2945	2945	0
532	20240411	102900	15697555	2945	2945	2945	2945	0
533	20240411	102800	15697555	2945	2945	2945	2945	0
534	20240411	102700	15697555	2945	2945	2945	2945	0
535	20240411	102600	15697555	2945	2945	2945	2945	0
536	20240411	102500	15697555	2945	2945	2945	2945	0
537	20240411	102400	15697555	2945	2945	2945	2945	0
538	20240411	102300	15697555	2945	2945	2945	2945	0
539	20240411	102200	15697555	2945	2945	2945	2945	0
540	20240411	102100	15697555	2945	2945	2945	2945	0
541	20240411	102000	15697555	2945	2945	2945	2945	0
542	20240411	101900	15697555	2945	2945	2945	2945	0
543	20240411	101800	15697555	2945	2945	2945	2945	440
544	20240411	101700	14401755	2945	2950	2950	2945	314
545	20240411	101600	13476695	2955	2955	2955	2955	0
546	20240411	101500	13476695	2955	2955	2955	2955	0
547	20240411	101400	13476695	2955	2955	2955	2955	10
548	20240411	101300	13447145	2950	2950	2950	2950	250
549	20240411	101200	12709645	2955	2955	2955	2955	0
550	20240411	101100	12709645	2955	2955	2955	2955	172
551	20240411	101000	12201385	2955	2955	2955	2955	0
552	20240411	100900	12201385	2955	2955	2955	2955	140
553	20240411	100800	11787685	2955	2955	2955	2955	0
554	20240411	100700	11787685	2955	2955	2955	2955	0
555	20240411	100600	11787685	2955	2955	2955	2955	0
556	20240411	100500	11787685	2955	2960	2960	2955	340
557	20240411	100400	10782945	2960	2960	2960	2960	0
558	20240411	100300	10782945	2960	2965	2965	2960	95
559	20240411	100200	10501720	2965	2965	2965	2965	1
560	20240411	100100	10498755	2960	2960	2960	2960	0
561	20240411	100000	10498755	2960	2960	2960	2955	709
562	20240411	095900	8400145	2955	2960	2960	2955	5
563	20240411	095800	8385350	2960	2965	2965	2960	488
564	20240411	095700	6940810	2965	2965	2965	2965	0
565	20240411	095600	6940810	2965	2965	2965	2965	0
566	20240411	095500	6940810	2965	2965	2965	2965	50
567	20240411	095400	6792560	2965	2965	2965	2965	327
568	20240411	095300	5823005	2960	2960	2960	2960	0
569	20240411	095200	5823005	2960	2960	2960	2960	0
570	20240411	095100	5823005	2960	2960	2960	2960	41
571	20240411	095000	5701645	2965	2965	2965	2965	0
572	20240411	094900	5701645	2965	2965	2965	2965	0
573	20240411	094800	5701645	2965	2965	2965	2965	0
574	20240411	094700	5701645	2965	2965	2965	2965	297
575	20240411	094600	4821040	2975	2970	2975	2970	400
576	20240411	094500	3632290	2970	2970	2970	2970	261
577	20240411	094400	2857120	2970	2970	2970	2970	0
578	20240411	094300	2857120	2970	2970	2970	2970	0
579	20240411	094200	2857120	2970	2970	2970	2970	0
580	20240411	094100	2857120	2970	2970	2970	2970	71
581	20240411	094000	2646250	2975	2975	2975	2975	1
582	20240411	093900	2643275	2975	2975	2975	2975	0
583	20240411	093800	2643275	2975	2975	2975	2975	1
584	20240411	093700	2640300	2965	2965	2965	2965	83
585	20240411	093600	2394205	2975	2975	2975	2975	0
586	20240411	093500	2394205	2975	2975	2975	2975	0
587	20240411	093400	2394205	2975	2975	2975	2975	0
588	20240411	093300	2394205	2975	2975	2975	2975	0
589	20240411	093200	2394205	2975	2975	2975	2975	0
590	20240411	093100	2394205	2975	2975	2975	2975	0
591	20240411	093000	2394205	2975	2975	2975	2975	4
592	20240411	092900	2382305	2975	2975	2975	2975	0
593	20240411	092800	2382305	2975	2975	2975	2975	0
594	20240411	092700	2382305	2975	2975	2975	2975	0
595	20240411	092600	2382305	2975	2975	2975	2975	1
596	20240411	092500	2379330	2985	2985	2985	2985	0
597	20240411	092400	2379330	2985	2985	2985	2985	0
598	20240411	092300	2379330	2985	2985	2985	2985	0
599	20240411	092200	2379330	2985	2985	2985	2985	0
600	20240411	092100	2379330	2985	2985	2985	2985	0
601	20240411	092000	2379330	2985	2985	2985	2985	0
602	20240411	091900	2379330	2985	2985	2985	2985	1
603	20240411	091800	2376345	2985	2985	2985	2985	0
604	20240411	091700	2376345	2985	2985	2985	2985	1
605	20240411	091600	2373360	2955	2955	2955	2955	0
606	20240411	091500	2373360	2955	2955	2955	2955	1
607	20240411	091400	2370405	2985	2955	2985	2955	181
608	20240411	091300	1835520	2945	2975	2975	2945	280
609	20240411	091200	1008680	2975	2975	2975	2975	0
610	20240411	091100	1008680	2975	2975	2975	2975	60
611	20240411	091000	830180	2990	2990	2990	2990	0
612	20240411	090900	830180	2990	2990	2990	2990	0
613	20240411	090800	830180	2990	2990	2990	2990	0
614	20240411	090700	830180	2990	2990	2990	2990	0
615	20240411	090600	830180	2990	2975	2990	2975	25
616	20240411	090500	755655	2975	2975	2975	2975	0
617	20240411	090400	755655	2975	2975	2975	2975	47
618	20240411	090300	615830	2975	2975	2975	2975	0
619	20240411	090200	615830	2975	2975	2975	2975	21
620	20240411	090100	553355	2975	2975	2975	2975	0
621	20240411	090000	553355	2975	2975	2975	2975	185