KissMeData/088390/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	194400	531106380	18930	18930	18930	18930	1384
3	20240411	194300	531106380	18930	18930	18930	18930	0
4	20240411	194200	531106380	18930	18930	18930	18930	0
5	20240411	194100	531106380	18930	18930	18930	18930	0
6	20240411	194000	531106380	18930	18930	18930	18930	0
7	20240411	193900	531106380	18930	18930	18930	18930	0
8	20240411	193800	531106380	18930	18930	18930	18930	0
9	20240411	193700	531106380	18930	18930	18930	18930	0
10	20240411	193600	531106380	18930	18930	18930	18930	0
11	20240411	193500	531106380	18930	18930	18930	18930	0
12	20240411	193400	531106380	18930	18930	18930	18930	0
13	20240411	193300	531106380	18930	18930	18930	18930	0
14	20240411	193200	531106380	18930	18930	18930	18930	0
15	20240411	193100	531106380	18930	18930	18930	18930	0
16	20240411	193000	531106380	18930	18930	18930	18930	0
17	20240411	192900	531106380	18930	18930	18930	18930	0
18	20240411	192800	531106380	18930	18930	18930	18930	0
19	20240411	192700	531106380	18930	18930	18930	18930	0
20	20240411	192600	531106380	18930	18930	18930	18930	0
21	20240411	192500	531106380	18930	18930	18930	18930	0
22	20240411	192400	531106380	18930	18930	18930	18930	0
23	20240411	192300	531106380	18930	18930	18930	18930	0
24	20240411	192200	531106380	18930	18930	18930	18930	0
25	20240411	192100	531106380	18930	18930	18930	18930	0
26	20240411	192000	531106380	18930	18930	18930	18930	0
27	20240411	191900	531106380	18930	18930	18930	18930	0
28	20240411	191800	531106380	18930	18930	18930	18930	0
29	20240411	191700	531106380	18930	18930	18930	18930	0
30	20240411	191600	531106380	18930	18930	18930	18930	0
31	20240411	191500	531106380	18930	18930	18930	18930	0
32	20240411	191400	531106380	18930	18930	18930	18930	1384
33	20240411	191300	531106380	18930	18930	18930	18930	0
34	20240411	191200	531106380	18930	18930	18930	18930	0
35	20240411	191100	531106380	18930	18930	18930	18930	0
36	20240411	191000	531106380	18930	18930	18930	18930	0
37	20240411	190900	531106380	18930	18930	18930	18930	0
38	20240411	190800	531106380	18930	18930	18930	18930	0
39	20240411	190700	531106380	18930	18930	18930	18930	0
40	20240411	190600	531106380	18930	18930	18930	18930	0
41	20240411	190500	531106380	18930	18930	18930	18930	0
42	20240411	190400	531106380	18930	18930	18930	18930	0
43	20240411	190300	531106380	18930	18930	18930	18930	0
44	20240411	190200	531106380	18930	18930	18930	18930	0
45	20240411	190100	531106380	18930	18930	18930	18930	0
46	20240411	190000	531106380	18930	18930	18930	18930	0
47	20240411	185900	531106380	18930	18930	18930	18930	0
48	20240411	185800	531106380	18930	18930	18930	18930	0
49	20240411	185700	531106380	18930	18930	18930	18930	0
50	20240411	185600	531106380	18930	18930	18930	18930	0
51	20240411	185500	531106380	18930	18930	18930	18930	0
52	20240411	185400	531106380	18930	18930	18930	18930	0
53	20240411	185300	531106380	18930	18930	18930	18930	0
54	20240411	185200	531106380	18930	18930	18930	18930	0
55	20240411	185100	531106380	18930	18930	18930	18930	0
56	20240411	185000	531106380	18930	18930	18930	18930	0
57	20240411	184900	531106380	18930	18930	18930	18930	0
58	20240411	184800	531106380	18930	18930	18930	18930	0
59	20240411	184700	531106380	18930	18930	18930	18930	0
60	20240411	184600	531106380	18930	18930	18930	18930	0
61	20240411	184500	531106380	18930	18930	18930	18930	0
62	20240411	184400	531106380	18930	18930	18930	18930	1384
63	20240411	184300	531106380	18930	18930	18930	18930	0
64	20240411	184200	531106380	18930	18930	18930	18930	0
65	20240411	184100	531106380	18930	18930	18930	18930	0
66	20240411	184000	531106380	18930	18930	18930	18930	0
67	20240411	183900	531106380	18930	18930	18930	18930	0
68	20240411	183800	531106380	18930	18930	18930	18930	0
69	20240411	183700	531106380	18930	18930	18930	18930	0
70	20240411	183600	531106380	18930	18930	18930	18930	0
71	20240411	183500	531106380	18930	18930	18930	18930	0
72	20240411	183400	531106380	18930	18930	18930	18930	0
73	20240411	183300	531106380	18930	18930	18930	18930	0
74	20240411	183200	531106380	18930	18930	18930	18930	0
75	20240411	183100	531106380	18930	18930	18930	18930	0
76	20240411	183000	531106380	18930	18930	18930	18930	0
77	20240411	182900	531106380	18930	18930	18930	18930	0
78	20240411	182800	531106380	18930	18930	18930	18930	0
79	20240411	182700	531106380	18930	18930	18930	18930	0
80	20240411	182600	531106380	18930	18930	18930	18930	0
81	20240411	182500	531106380	18930	18930	18930	18930	0
82	20240411	182400	531106380	18930	18930	18930	18930	0
83	20240411	182300	531106380	18930	18930	18930	18930	0
84	20240411	182200	531106380	18930	18930	18930	18930	0
85	20240411	182100	531106380	18930	18930	18930	18930	0
86	20240411	182000	531106380	18930	18930	18930	18930	0
87	20240411	181900	531106380	18930	18930	18930	18930	0
88	20240411	181800	531106380	18930	18930	18930	18930	0
89	20240411	181700	531106380	18930	18930	18930	18930	0
90	20240411	181600	531106380	18930	18930	18930	18930	0
91	20240411	181500	531106380	18930	18930	18930	18930	0
92	20240411	181400	531106380	18930	18930	18930	18930	1384
93	20240411	181300	531106380	18930	18930	18930	18930	0
94	20240411	181200	531106380	18930	18930	18930	18930	0
95	20240411	181100	531106380	18930	18930	18930	18930	0
96	20240411	181000	531106380	18930	18930	18930	18930	0
97	20240411	180900	531106380	18930	18930	18930	18930	0
98	20240411	180800	531106380	18930	18930	18930	18930	0
99	20240411	180700	531106380	18930	18930	18930	18930	0
100	20240411	180600	531106380	18930	18930	18930	18930	0
101	20240411	180500	531106380	18930	18930	18930	18930	0
102	20240411	180400	531106380	18930	18930	18930	18930	0
103	20240411	180300	531106380	18930	18930	18930	18930	0
104	20240411	180200	531106380	18930	18930	18930	18930	0
105	20240411	180100	531106380	18930	18930	18930	18930	0
106	20240411	180000	531106380	18930	18930	18930	18930	0
107	20240411	175900	531106380	18930	18930	18930	18930	0
108	20240411	175800	531106380	18930	18930	18930	18930	0
109	20240411	175700	531106380	18930	18930	18930	18930	0
110	20240411	175600	531106380	18930	18930	18930	18930	0
111	20240411	175500	531106380	18930	18930	18930	18930	0
112	20240411	175400	531106380	18930	18930	18930	18930	0
113	20240411	175300	531106380	18930	18930	18930	18930	0
114	20240411	175200	531106380	18930	18930	18930	18930	0
115	20240411	175100	531106380	18930	18930	18930	18930	0
116	20240411	175000	531106380	18930	18930	18930	18930	0
117	20240411	174900	531106380	18930	18930	18930	18930	0
118	20240411	174800	531106380	18930	18930	18930	18930	0
119	20240411	174700	531106380	18930	18930	18930	18930	0
120	20240411	174600	531106380	18930	18930	18930	18930	0
121	20240411	174500	531106380	18930	18930	18930	18930	0
122	20240411	174400	531106380	18930	18930	18930	18930	1384
123	20240411	174300	531106380	18930	18930	18930	18930	0
124	20240411	174200	531106380	18930	18930	18930	18930	0
125	20240411	174100	531106380	18930	18930	18930	18930	0
126	20240411	174000	531106380	18930	18930	18930	18930	0
127	20240411	173900	531106380	18930	18930	18930	18930	0
128	20240411	173800	531106380	18930	18930	18930	18930	0
129	20240411	173700	531106380	18930	18930	18930	18930	0
130	20240411	173600	531106380	18930	18930	18930	18930	0
131	20240411	173500	531106380	18930	18930	18930	18930	0
132	20240411	173400	531106380	18930	18930	18930	18930	0
133	20240411	173300	531106380	18930	18930	18930	18930	0
134	20240411	173200	531106380	18930	18930	18930	18930	0
135	20240411	173100	531106380	18930	18930	18930	18930	0
136	20240411	173000	531106380	18930	18930	18930	18930	0
137	20240411	172900	531106380	18930	18930	18930	18930	0
138	20240411	172800	531106380	18930	18930	18930	18930	0
139	20240411	172700	531106380	18930	18930	18930	18930	0
140	20240411	172600	531106380	18930	18930	18930	18930	0
141	20240411	172500	531106380	18930	18930	18930	18930	0
142	20240411	172400	531106380	18930	18930	18930	18930	0
143	20240411	172300	531106380	18930	18930	18930	18930	0
144	20240411	172200	531106380	18930	18930	18930	18930	0
145	20240411	172100	531106380	18930	18930	18930	18930	0
146	20240411	172000	531106380	18930	18930	18930	18930	0
147	20240411	171900	531106380	18930	18930	18930	18930	0
148	20240411	171800	531106380	18930	18930	18930	18930	0
149	20240411	171700	531106380	18930	18930	18930	18930	0
150	20240411	171600	531106380	18930	18930	18930	18930	0
151	20240411	171500	531106380	18930	18930	18930	18930	0
152	20240411	171400	531106380	18930	18930	18930	18930	1384
153	20240411	171300	531106380	18930	18930	18930	18930	0
154	20240411	171200	531106380	18930	18930	18930	18930	0
155	20240411	171100	531106380	18930	18930	18930	18930	0
156	20240411	171000	531106380	18930	18930	18930	18930	0
157	20240411	170900	531106380	18930	18930	18930	18930	0
158	20240411	170800	531106380	18930	18930	18930	18930	0
159	20240411	170700	531106380	18930	18930	18930	18930	0
160	20240411	170600	531106380	18930	18930	18930	18930	0
161	20240411	170500	531106380	18930	18930	18930	18930	0
162	20240411	170400	531106380	18930	18930	18930	18930	0
163	20240411	170300	531106380	18930	18930	18930	18930	0
164	20240411	170200	531106380	18930	18930	18930	18930	0
165	20240411	170100	531106380	18930	18930	18930	18930	0
166	20240411	170000	531106380	18930	18930	18930	18930	0
167	20240411	165900	531106380	18930	18930	18930	18930	0
168	20240411	165800	531106380	18930	18930	18930	18930	0
169	20240411	165700	531106380	18930	18930	18930	18930	0
170	20240411	165600	531106380	18930	18930	18930	18930	0
171	20240411	165500	531106380	18930	18930	18930	18930	0
172	20240411	165400	531106380	18930	18930	18930	18930	0
173	20240411	165300	531106380	18930	18930	18930	18930	0
174	20240411	165200	531106380	18930	18930	18930	18930	0
175	20240411	165100	531106380	18930	18930	18930	18930	0
176	20240411	165000	531106380	18930	18930	18930	18930	0
177	20240411	164900	531106380	18930	18930	18930	18930	0
178	20240411	164800	531106380	18930	18930	18930	18930	0
179	20240411	164700	531106380	18930	18930	18930	18930	0
180	20240411	164600	531106380	18930	18930	18930	18930	0
181	20240411	164500	531106380	18930	18930	18930	18930	0
182	20240411	164400	531106380	18930	18930	18930	18930	1384
183	20240411	164300	531106380	18930	18930	18930	18930	0
184	20240411	164200	531106380	18930	18930	18930	18930	0
185	20240411	164100	531106380	18930	18930	18930	18930	0
186	20240411	164000	531106380	18930	18930	18930	18930	0
187	20240411	163900	531106380	18930	18930	18930	18930	0
188	20240411	163800	531106380	18930	18930	18930	18930	0
189	20240411	163700	531106380	18930	18930	18930	18930	0
190	20240411	163600	531106380	18930	18930	18930	18930	0
191	20240411	163500	531106380	18930	18930	18930	18930	0
192	20240411	163400	531106380	18930	18930	18930	18930	0
193	20240411	163300	531106380	18930	18930	18930	18930	0
194	20240411	163200	531106380	18930	18930	18930	18930	0
195	20240411	163100	531106380	18930	18930	18930	18930	0
196	20240411	163000	531106380	18930	18930	18930	18930	0
197	20240411	162900	531106380	18930	18930	18930	18930	0
198	20240411	162800	531106380	18930	18930	18930	18930	0
199	20240411	162700	531106380	18930	18930	18930	18930	0
200	20240411	162600	531106380	18930	18930	18930	18930	0
201	20240411	162500	531106380	18930	18930	18930	18930	0
202	20240411	162400	531106380	18930	18930	18930	18930	0
203	20240411	162300	531106380	18930	18930	18930	18930	0
204	20240411	162200	531106380	18930	18930	18930	18930	0
205	20240411	162100	531106380	18930	18930	18930	18930	0
206	20240411	162000	531106380	18930	18930	18930	18930	0
207	20240411	161900	531106380	18930	18930	18930	18930	0
208	20240411	161800	531106380	18930	18930	18930	18930	0
209	20240411	161700	531106380	18930	18930	18930	18930	0
210	20240411	161600	531106380	18930	18930	18930	18930	0
211	20240411	161500	531106380	18930	18930	18930	18930	0
212	20240411	161400	531106380	18930	18930	18930	18930	1384
213	20240411	161300	531106380	18930	18930	18930	18930	0
214	20240411	161200	531106380	18930	18930	18930	18930	0
215	20240411	161100	531106380	18930	18930	18930	18930	0
216	20240411	161000	531106380	18930	18930	18930	18930	0
217	20240411	160900	531106380	18930	18930	18930	18930	0
218	20240411	160800	531106380	18930	18930	18930	18930	0
219	20240411	160700	531106380	18930	18930	18930	18930	0
220	20240411	160600	531106380	18930	18930	18930	18930	0
221	20240411	160500	531106380	18930	18930	18930	18930	0
222	20240411	160400	531106380	18930	18930	18930	18930	0
223	20240411	160300	531106380	18930	18930	18930	18930	0
224	20240411	160200	531106380	18930	18930	18930	18930	0
225	20240411	160100	531106380	18930	18930	18930	18930	0
226	20240411	160000	531106380	18930	18930	18930	18930	0
227	20240411	155900	531106380	18930	18930	18930	18930	0
228	20240411	155800	531106380	18930	18930	18930	18930	0
229	20240411	155700	531106380	18930	18930	18930	18930	0
230	20240411	155600	531106380	18930	18930	18930	18930	0
231	20240411	155500	531106380	18930	18930	18930	18930	0
232	20240411	155400	531106380	18930	18930	18930	18930	0
233	20240411	155300	531106380	18930	18930	18930	18930	0
234	20240411	155200	531106380	18930	18930	18930	18930	0
235	20240411	155100	531106380	18930	18930	18930	18930	0
236	20240411	155000	531106380	18930	18930	18930	18930	0
237	20240411	154900	531106380	18930	18930	18930	18930	0
238	20240411	154800	531106380	18930	18930	18930	18930	0
239	20240411	154700	531106380	18930	18930	18930	18930	0
240	20240411	154600	531106380	18930	18930	18930	18930	0
241	20240411	154500	531106380	18930	18930	18930	18930	0
242	20240411	154400	531106380	18930	18930	18930	18930	1384
243	20240411	154300	531106380	18930	18930	18930	18930	0
244	20240411	154200	531106380	18930	18930	18930	18930	0
245	20240411	154100	531106380	18930	18930	18930	18930	0
246	20240411	154000	531106380	18930	18930	18930	18930	0
247	20240411	153900	531106380	18930	18930	18930	18930	0
248	20240411	153800	531106380	18930	18930	18930	18930	0
249	20240411	153700	531106380	18930	18930	18930	18930	0
250	20240411	153600	531106380	18930	18930	18930	18930	0
251	20240411	153500	531106380	18930	18930	18930	18930	0
252	20240411	153400	531106380	18930	18930	18930	18930	0
253	20240411	153300	531106380	18930	18930	18930	18930	0
254	20240411	153200	531106380	18930	18930	18930	18930	0
255	20240411	153100	531106380	18930	18930	18930	18930	0
256	20240411	153000	531106380	18930	18930	18930	18930	1384
257	20240411	152900	504907260	19020	19020	19020	19020	0
258	20240411	152800	504907260	19020	19020	19020	19020	0
259	20240411	152700	504907260	19020	19020	19020	19020	0
260	20240411	152600	504907260	19020	19020	19020	19020	0
261	20240411	152500	504907260	19020	19020	19020	19020	0
262	20240411	152400	504907260	19020	19020	19020	19020	0
263	20240411	152300	504907260	19020	19020	19020	19020	0
264	20240411	152200	504907260	19020	19020	19020	19020	0
265	20240411	152100	504907260	19020	19020	19020	19020	0
266	20240411	152000	504907260	19020	19020	19020	19020	0
267	20240411	151900	504907260	19020	19010	19020	19010	73
268	20240411	151800	503519520	19010	18970	19010	18970	2
269	20240411	151700	503481540	19010	19010	19010	19010	30
270	20240411	151600	502911240	19010	19010	19010	19010	0
271	20240411	151500	502911240	19010	19020	19020	19010	14
272	20240411	151400	502645070	19020	19010	19020	19010	12
273	20240411	151300	502416920	19020	18960	19020	18960	62
274	20240411	151200	501241280	19020	19020	19020	19020	0
275	20240411	151100	501241280	19020	18960	19020	18960	98
276	20240411	151000	499382720	19030	18970	19030	18970	99
277	20240411	150900	497504570	19030	19030	19030	19030	1
278	20240411	150800	497485540	19030	19030	19030	19030	0
279	20240411	150700	497485540	19030	18960	19030	18960	161
280	20240411	150600	494432910	18960	18990	18990	18960	239
281	20240411	150500	489897570	19050	19050	19050	19050	20
282	20240411	150400	489516570	19060	19060	19060	19060	0
283	20240411	150300	489516570	19060	19060	19060	19060	0
284	20240411	150200	489516570	19060	19060	19060	19060	0
285	20240411	150100	489516570	19060	19060	19070	18990	21
286	20240411	150000	489116390	19060	19000	19060	19000	206
287	20240411	145900	485202090	19070	19070	19070	19070	0
288	20240411	145800	485202090	19070	19070	19070	19070	0
289	20240411	145700	485202090	19070	19070	19070	19070	0
290	20240411	145600	485202090	19070	19070	19070	19070	1
291	20240411	145500	485183020	18990	19030	19030	18990	535
292	20240411	145400	475011430	19070	19070	19070	19070	0
293	20240411	145300	475011430	19070	19070	19070	19070	0
294	20240411	145200	475011430	19070	19070	19070	19070	0
295	20240411	145100	475011430	19070	19070	19070	19070	0
296	20240411	145000	475011430	19070	19070	19070	19070	3
297	20240411	144900	474954220	19070	19070	19070	19070	0
298	20240411	144800	474954220	19070	19070	19070	19070	0
299	20240411	144700	474954220	19070	19070	19070	19070	0
300	20240411	144600	474954220	19070	19070	19070	19070	0
301	20240411	144500	474954220	19070	19070	19070	19070	7
302	20240411	144400	474820730	19070	19070	19070	19070	9
303	20240411	144300	474649100	19070	19070	19070	19070	0
304	20240411	144200	474649100	19070	19070	19070	19070	10
305	20240411	144100	474458400	19070	19070	19070	19070	0
306	20240411	144000	474458400	19070	19070	19070	19070	1
307	20240411	143900	474439330	19070	19070	19070	19070	10
308	20240411	143800	474248630	19020	19030	19030	19020	43
309	20240411	143700	473430610	19070	19070	19070	19070	0
310	20240411	143600	473430610	19070	19070	19080	19070	39
311	20240411	143500	472686780	19080	19080	19080	19080	0
312	20240411	143400	472686780	19080	19080	19080	19080	0
313	20240411	143300	472686780	19080	19080	19080	19080	0
314	20240411	143200	472686780	19080	19070	19080	19030	108
315	20240411	143100	470631180	19080	19080	19080	19080	0
316	20240411	143000	470631180	19080	19070	19080	19070	30
317	20240411	142900	470058980	19080	19080	19080	19080	0
318	20240411	142800	470058980	19080	19080	19080	19080	0
319	20240411	142700	470058980	19080	19070	19080	19070	4
320	20240411	142600	469982690	19070	19070	19070	19070	0
321	20240411	142500	469982690	19070	19070	19070	19070	40
322	20240411	142400	469219890	19070	19070	19070	19070	0
323	20240411	142300	469219890	19070	19070	19070	19070	1
324	20240411	142200	469200820	19070	19070	19070	19070	0
325	20240411	142100	469200820	19070	19070	19070	19070	0
326	20240411	142000	469200820	19070	19070	19070	19070	11
327	20240411	141900	468991050	19070	19070	19070	19070	0
328	20240411	141800	468991050	19070	19070	19070	19070	0
329	20240411	141700	468991050	19070	19070	19070	19070	1
330	20240411	141600	468971980	19060	19060	19060	19060	21
331	20240411	141500	468571720	19060	19060	19060	19060	0
332	20240411	141400	468571720	19060	19060	19060	19060	0
333	20240411	141300	468571720	19060	19060	19060	19060	0
334	20240411	141200	468571720	19060	19060	19060	19060	1
335	20240411	141100	468552660	18940	18940	18940	18940	0
336	20240411	141000	468552660	18940	18940	18940	18940	0
337	20240411	140900	468552660	18940	18940	18940	18940	0
338	20240411	140800	468552660	18940	18940	18940	18940	0
339	20240411	140700	468552660	18940	18940	18940	18940	0
340	20240411	140600	468552660	18940	18940	18940	18940	4
341	20240411	140500	468476900	19070	19070	19070	19070	3
342	20240411	140400	468419690	19070	19070	19070	19070	0
343	20240411	140300	468419690	19070	19070	19070	19070	0
344	20240411	140200	468419690	19070	19070	19070	19070	0
345	20240411	140100	468419690	19070	19070	19070	19070	1
346	20240411	140000	468400620	18940	18940	18940	18940	19
347	20240411	135900	468040760	18940	18940	18990	18940	442
348	20240411	135800	459661380	18940	18960	18960	18940	1079
349	20240411	135700	439215520	18980	18980	18980	18980	101
350	20240411	135600	437298540	19000	19000	19000	19000	1
351	20240411	135500	437279540	19010	19010	19010	19010	1
352	20240411	135400	437260530	19000	19000	19000	19000	0
353	20240411	135300	437260530	19000	19010	19010	19000	17
354	20240411	135200	436937460	19020	19020	19020	19020	0
355	20240411	135100	436937460	19020	19020	19020	19020	16
356	20240411	135000	436633140	19040	19040	19040	19040	0
357	20240411	134900	436633140	19040	19040	19040	19040	0
358	20240411	134800	436633140	19040	19040	19040	19040	0
359	20240411	134700	436633140	19040	19040	19040	19040	0
360	20240411	134600	436633140	19040	19040	19040	19040	0
361	20240411	134500	436633140	19040	19040	19040	19040	0
362	20240411	134400	436633140	19040	19040	19040	19040	50
363	20240411	134300	435681140	19050	19050	19050	19050	0
364	20240411	134200	435681140	19050	19050	19050	19050	0
365	20240411	134100	435681140	19050	19050	19050	19050	0
366	20240411	134000	435681140	19050	19050	19050	19050	0
367	20240411	133900	435681140	19050	19050	19050	19050	1
368	20240411	133800	435662090	19010	19010	19010	19010	1
369	20240411	133700	435643080	19060	19060	19060	19060	1
370	20240411	133600	435624020	19070	19070	19070	19070	0
371	20240411	133500	435624020	19070	19070	19070	19070	10
372	20240411	133400	435433320	19070	19070	19070	19070	0
373	20240411	133300	435433320	19070	19070	19070	19070	10
374	20240411	133200	435242620	19080	19080	19080	19080	0
375	20240411	133100	435242620	19080	19080	19080	19080	0
376	20240411	133000	435242620	19080	19040	19080	19040	218
377	20240411	132900	431091460	19040	19020	19040	19020	74
378	20240411	132800	429683730	19030	19030	19030	19030	0
379	20240411	132700	429683730	19030	19030	19030	19030	0
380	20240411	132600	429683730	19030	19020	19030	19020	20
381	20240411	132500	429303320	19020	19020	19020	19020	22
382	20240411	132400	428884880	19020	19020	19020	19020	28
383	20240411	132300	428352320	19030	19030	19030	19030	31
384	20240411	132200	427762390	19040	19040	19040	19040	0
385	20240411	132100	427762390	19040	19040	19040	19040	1
386	20240411	132000	427743350	19040	19040	19040	19040	13
387	20240411	131900	427495830	19030	19030	19030	19030	80
388	20240411	131800	425973430	19040	19030	19040	19030	51
389	20240411	131700	425002890	19030	19030	19030	19030	0
390	20240411	131600	425002890	19030	19030	19030	19030	0
391	20240411	131500	425002890	19030	19030	19030	19030	10
392	20240411	131400	424812590	19040	19000	19040	19000	5
393	20240411	131300	424717520	19000	18920	19000	18920	495
394	20240411	131200	415352040	18920	18900	18920	18900	100
395	20240411	131100	413461480	18900	18900	18900	18900	39
396	20240411	131000	412724380	18900	18890	18900	18890	3
397	20240411	130900	412667700	18890	18890	18890	18890	48
398	20240411	130800	411760980	18900	18900	18900	18900	0
399	20240411	130700	411760980	18900	18900	18900	18900	0
400	20240411	130600	411760980	18900	18900	18900	18900	10
401	20240411	130500	411571980	18910	18910	18910	18910	2
402	20240411	130400	411534160	18910	18910	18910	18910	4
403	20240411	130300	411458520	18910	18890	18910	18890	298
404	20240411	130200	405829260	18890	18890	18890	18890	0
405	20240411	130100	405829260	18890	18850	18890	18850	90
406	20240411	130000	404132030	18840	18830	18840	18830	100
407	20240411	125900	402248530	18840	18840	18840	18840	0
408	20240411	125800	402248530	18840	18830	18840	18830	13
409	20240411	125700	402003730	18830	18830	18830	18830	38
410	20240411	125600	401288190	18830	18830	18830	18830	12
411	20240411	125500	401062230	18830	18830	18830	18830	50
412	20240411	125400	400120730	18850	18850	18850	18850	0
413	20240411	125300	400120730	18850	18850	18850	18850	0
414	20240411	125200	400120730	18850	18850	18850	18850	0
415	20240411	125100	400120730	18850	18850	18850	18850	0
416	20240411	125000	400120730	18850	18850	18850	18850	0
417	20240411	124900	400120730	18850	18850	18850	18850	1
418	20240411	124800	400101880	18850	18820	18850	18820	145
419	20240411	124700	397371720	18820	18820	18820	18820	4
420	20240411	124600	397296440	18820	18820	18820	18820	0
421	20240411	124500	397296440	18820	18820	18820	18820	12
422	20240411	124400	397070600	18820	18820	18820	18820	0
423	20240411	124300	397070600	18820	18820	18820	18820	0
424	20240411	124200	397070600	18820	18820	18820	18820	0
425	20240411	124100	397070600	18820	18820	18820	18820	0
426	20240411	124000	397070600	18820	18820	18820	18820	0
427	20240411	123900	397070600	18820	18820	18820	18820	50
428	20240411	123800	396129600	18810	18810	18810	18810	0
429	20240411	123700	396129600	18810	18810	18810	18810	0
430	20240411	123600	396129600	18810	18820	18820	18810	60
431	20240411	123500	395000500	18810	18810	18810	18810	136
432	20240411	123400	392442340	18770	18770	18770	18770	0
433	20240411	123300	392442340	18770	18770	18770	18770	0
434	20240411	123200	392442340	18770	18780	18780	18770	115
435	20240411	123100	390282790	18780	18780	18780	18780	1
436	20240411	123000	390264010	18830	18820	18830	18820	100
437	20240411	122900	388381510	18830	18810	18830	18810	101
438	20240411	122800	386481140	18810	18800	18810	18800	49
439	20240411	122700	385559930	18800	18800	18800	18800	2
440	20240411	122600	385522330	18810	18810	18810	18810	1
441	20240411	122500	385503520	18800	18770	18800	18770	231
442	20240411	122400	381163920	18770	18770	18770	18770	2
443	20240411	122300	381126380	18770	18770	18770	18770	0
444	20240411	122200	381126380	18770	18770	18770	18770	50
445	20240411	122100	380187880	18760	18760	18760	18760	0
446	20240411	122000	380187880	18760	18760	18760	18760	12
447	20240411	121900	379962760	18750	18750	18750	18750	0
448	20240411	121800	379962760	18750	18750	18750	18750	0
449	20240411	121700	379962760	18750	18750	18750	18750	0
450	20240411	121600	379962760	18750	18750	18750	18750	0
451	20240411	121500	379962760	18750	18750	18750	18750	0
452	20240411	121400	379962760	18750	18750	18750	18750	0
453	20240411	121300	379962760	18750	18750	18750	18750	0
454	20240411	121200	379962760	18750	18750	18750	18750	0
455	20240411	121100	379962760	18750	18750	18750	18750	0
456	20240411	121000	379962760	18750	18750	18750	18750	0
457	20240411	120900	379962760	18750	18750	18750	18750	0
458	20240411	120800	379962760	18750	18750	18750	18750	0
459	20240411	120700	379962760	18750	18750	18750	18750	0
460	20240411	120600	379962760	18750	18750	18750	18750	0
461	20240411	120500	379962760	18750	18750	18750	18750	0
462	20240411	120400	379962760	18750	18750	18750	18750	0
463	20240411	120300	379962760	18750	18750	18750	18750	10
464	20240411	120200	379775260	18750	18780	18780	18750	568
465	20240411	120100	369119740	18840	18840	18840	18840	100
466	20240411	120000	367235740	18850	18840	18850	18840	4
467	20240411	115900	367160350	18860	18860	18860	18860	0
468	20240411	115800	367160350	18860	18860	18860	18860	0
469	20240411	115700	367160350	18860	18860	18860	18860	10
470	20240411	115600	366971750	18860	18860	18860	18860	0
471	20240411	115500	366971750	18860	18860	18860	18860	1
472	20240411	115400	366952890	18870	18770	18870	18770	80
473	20240411	115300	365450950	18790	18780	18790	18780	54
474	20240411	115200	364436790	18790	18790	18790	18790	0
475	20240411	115100	364436790	18790	18770	18790	18770	15
476	20240411	115000	364155070	18780	18780	18780	18780	1
477	20240411	114900	364136290	18770	18770	18770	18770	55
478	20240411	114800	363103940	18770	18770	18770	18770	0
479	20240411	114700	363103940	18770	18770	18770	18770	0
480	20240411	114600	363103940	18770	18770	18770	18770	50
481	20240411	114500	362165440	18770	18770	18770	18770	0
482	20240411	114400	362165440	18770	18770	18770	18770	3
483	20240411	114300	362109130	18770	18770	18770	18760	77
484	20240411	114200	360664140	18770	18770	18770	18770	0
485	20240411	114100	360664140	18770	18770	18770	18770	5
486	20240411	114000	360570290	18780	18780	18780	18780	40
487	20240411	113900	359819090	18770	18770	18770	18770	10
488	20240411	113800	359631390	18770	18770	18770	18770	20
489	20240411	113700	359255990	18770	18770	18770	18770	84
490	20240411	113600	357679310	18770	18780	18780	18770	199
491	20240411	113500	353942410	18780	18780	18780	18780	0
492	20240411	113400	353942410	18780	18790	18800	18780	110
493	20240411	113300	351875770	18790	18790	18790	18790	2
494	20240411	113200	351838190	18800	18800	18800	18800	1
495	20240411	113100	351819390	18800	18800	18800	18800	1
496	20240411	113000	351800590	18790	18790	18790	18790	0
497	20240411	112900	351800590	18790	18780	18790	18780	55
498	20240411	112800	350767610	18780	18780	18780	18780	11
499	20240411	112700	350561030	18790	18790	18790	18790	3
500	20240411	112600	350504660	18760	18760	18760	18750	642
501	20240411	112500	338466660	18760	18770	18770	18760	192
502	20240411	112400	334864720	18790	18790	18790	18790	0
503	20240411	112300	334864720	18790	18790	18790	18790	4
504	20240411	112200	334789560	18790	18790	18790	18790	4
505	20240411	112100	334714400	18800	18800	18800	18800	26
506	20240411	112000	334225600	18800	18800	18800	18800	55
507	20240411	111900	333191600	18810	18810	18810	18810	0
508	20240411	111800	333191600	18810	18750	18810	18750	225
509	20240411	111700	328972570	18750	18750	18750	18750	104
510	20240411	111600	327022570	18750	18750	18750	18730	164
511	20240411	111500	323949120	18750	18750	18750	18740	120
512	20240411	111400	321699130	18740	18740	18740	18740	56
513	20240411	111300	320649690	18740	18750	18750	18740	34
514	20240411	111200	320012520	18750	18750	18750	18750	2
515	20240411	111100	319975020	18750	18750	18750	18750	2
516	20240411	111000	319937520	18740	18780	18780	18740	1752
517	20240411	110900	287073010	18770	18820	18820	18770	334
518	20240411	110800	280799680	18820	18820	18820	18820	54
519	20240411	110700	279783400	18790	18800	18800	18790	35
520	20240411	110600	279125740	18790	18790	18790	18790	0
521	20240411	110500	279125740	18790	18790	18790	18790	0
522	20240411	110400	279125740	18790	18810	18810	18790	906
523	20240411	110300	262092990	18820	18840	18840	18820	274
524	20240411	110200	256934820	18840	18840	18840	18840	0
525	20240411	110100	256934820	18840	18850	18850	18840	293
526	20240411	110000	251414470	18860	18860	18860	18860	11
527	20240411	105900	251207010	18850	18850	18850	18850	0
528	20240411	105800	251207010	18850	18850	18850	18850	204
529	20240411	105700	247361610	18850	18850	18850	18850	15
530	20240411	105600	247078860	18850	18850	18850	18850	0
531	20240411	105500	247078860	18850	18850	18850	18850	55
532	20240411	105400	246042110	18850	18850	18850	18850	0
533	20240411	105300	246042110	18850	18850	18850	18850	21
534	20240411	105200	245646260	18880	18880	18880	18880	2
535	20240411	105100	245608500	18880	18870	18880	18870	59
536	20240411	105000	244495020	18870	18870	18870	18870	0
537	20240411	104900	244495020	18870	18860	18870	18860	100
538	20240411	104800	242608520	18840	18840	18840	18840	0
539	20240411	104700	242608520	18840	18840	18840	18840	0
540	20240411	104600	242608520	18840	18840	18840	18840	5
541	20240411	104500	242514320	18870	18870	18870	18870	0
542	20240411	104400	242514320	18870	18870	18870	18870	6
543	20240411	104300	242401100	18880	18880	18880	18880	10
544	20240411	104200	242212300	18880	18880	18880	18880	15
545	20240411	104100	241929100	18880	18880	18880	18880	10
546	20240411	104000	241740300	18890	18890	18890	18890	10
547	20240411	103900	241551400	18850	18850	18850	18850	1
548	20240411	103800	241532550	18830	18830	18830	18830	15
549	20240411	103700	241250100	18820	18820	18820	18820	100
550	20240411	103600	239368100	18810	18800	18810	18800	56
551	20240411	103500	238314970	18800	18800	18810	18800	130
552	20240411	103400	235870470	18800	18810	18810	18800	111
553	20240411	103300	233783550	18800	18800	18800	18800	76
554	20240411	103200	232354750	18800	18810	18810	18790	1062
555	20240411	103100	212388000	18840	18840	18840	18840	50
556	20240411	103000	211446000	18840	18840	18840	18840	5
557	20240411	102900	211351800	18850	18850	18850	18850	0
558	20240411	102800	211351800	18850	18850	18850	18850	0
559	20240411	102700	211351800	18850	18810	18850	18810	3
560	20240411	102600	211295290	18800	18850	18850	18800	994
561	20240411	102500	192581700	18880	18880	18880	18880	0
562	20240411	102400	192581700	18880	18880	18880	18880	21
563	20240411	102300	192185220	18880	18880	18880	18880	40
564	20240411	102200	191430020	18880	18890	18890	18840	664
565	20240411	102100	178907930	18890	18890	18890	18890	0
566	20240411	102000	178907930	18890	18900	18900	18890	138
567	20240411	101900	176300740	18900	18900	18900	18900	25
568	20240411	101800	175828240	18900	18960	18960	18900	222
569	20240411	101700	171627830	18960	18960	18960	18960	9
570	20240411	101600	171457190	18990	18990	18990	18990	1
571	20240411	101500	171438200	18960	18960	18960	18960	0
572	20240411	101400	171438200	18960	18960	18960	18960	0
573	20240411	101300	171438200	18960	18960	18960	18960	0
574	20240411	101200	171438200	18960	19000	19000	18950	360
575	20240411	101100	164611090	19010	19000	19010	19000	149
576	20240411	101000	161779600	19010	19020	19020	19010	132
577	20240411	100900	159268980	19010	18990	19010	18990	99
578	20240411	100800	157387840	18990	18990	18990	18990	20
579	20240411	100700	157008040	19000	19000	19000	19000	0
580	20240411	100600	157008040	19000	19000	19000	19000	16
581	20240411	100500	156704040	19000	19000	19000	19000	0
582	20240411	100400	156704040	19000	19010	19010	19000	31
583	20240411	100300	156114970	19010	19010	19010	19010	0
584	20240411	100200	156114970	19010	19010	19010	19010	2
585	20240411	100100	156076950	19020	19020	19020	19020	6
586	20240411	100000	155962830	19020	19020	19020	19020	0
587	20240411	095900	155962830	19020	19020	19020	19020	2
588	20240411	095800	155924790	19030	19030	19030	19030	0
589	20240411	095700	155924790	19030	19030	19030	19030	16
590	20240411	095600	155620310	19030	19030	19030	19030	5
591	20240411	095500	155525160	19040	18980	19040	18980	5
592	20240411	095400	155430200	18980	18980	18980	18980	8
593	20240411	095300	155278360	19000	19000	19000	19000	0
594	20240411	095200	155278360	19000	19000	19000	19000	51
595	20240411	095100	154309360	19000	19000	19000	19000	2
596	20240411	095000	154271360	19000	19070	19070	19000	563
597	20240411	094900	143569470	19090	19090	19090	19090	1
598	20240411	094800	143550380	19100	19100	19100	19100	0
599	20240411	094700	143550380	19100	19100	19100	19100	1
600	20240411	094600	143531280	19100	19100	19100	19100	226
601	20240411	094500	139214680	19100	19100	19100	19100	0
602	20240411	094400	139214680	19100	19080	19100	19080	547
603	20240411	094300	128772570	19090	19090	19090	19090	19
604	20240411	094200	128409860	19040	19050	19050	19040	361
605	20240411	094100	121534820	19050	19020	19050	19020	77
606	20240411	094000	120068750	19050	19050	19050	19050	10
607	20240411	093900	119878250	19050	19040	19050	19040	232
608	20240411	093800	115459640	19040	19050	19050	19040	108
609	20240411	093700	113402320	19050	19050	19050	19040	95
610	20240411	093600	111592980	19040	19040	19040	19040	0
611	20240411	093500	111592980	19040	19040	19040	19040	208
612	20240411	093400	107632660	19050	18990	19050	18990	1802
613	20240411	093300	73395360	18990	18930	18990	18930	247
614	20240411	093200	68709790	18920	18920	18920	18850	703
615	20240411	093100	55429480	18910	18910	18910	18910	0
616	20240411	093000	55429480	18910	18910	18910	18910	23
617	20240411	092900	54994550	18900	18900	18900	18900	50
618	20240411	092800	54049550	18910	18910	18910	18910	5
619	20240411	092700	53955000	18910	18900	18910	18900	51
620	20240411	092600	52991090	18860	18860	18860	18860	0
621	20240411	092500	52991090	18860	18860	18860	18860	51
622	20240411	092400	52029230	18860	18860	18860	18850	10
623	20240411	092300	51840670	18910	18910	18910	18910	30
624	20240411	092200	51273370	18920	18920	18920	18920	5
625	20240411	092100	51178770	18920	18920	18920	18920	20
626	20240411	092000	50800370	18920	18840	18920	18840	5
627	20240411	091900	50706010	18940	18940	18940	18940	4
628	20240411	091800	50630250	18940	18940	18940	18940	0
629	20240411	091700	50630250	18940	18950	18950	18840	56
630	20240411	091600	49570100	18960	18960	18960	18960	12
631	20240411	091500	49342580	19000	19000	19000	19000	1
632	20240411	091400	49323580	18830	19030	19030	18830	264
633	20240411	091300	44338680	19030	19000	19030	18970	572
634	20240411	091200	33470620	19020	19020	19020	19020	7
635	20240411	091100	33337480	19010	19000	19010	19000	251
636	20240411	091000	28565980	19010	19010	19010	19010	69
637	20240411	090900	27254290	19010	19010	19010	19010	0
638	20240411	090800	27254290	19010	19000	19010	19000	114
639	20240411	090700	25088270	19000	18990	19000	18990	16
640	20240411	090600	24784300	18990	18960	18990	18960	219
641	20240411	090500	20631940	18990	18960	18990	18960	61
642	20240411	090400	19475290	18960	18990	18990	18850	43
643	20240411	090300	18663350	18990	18900	19000	18900	35
644	20240411	090200	18000420	18900	18850	18900	18850	41
645	20240411	090100	17227470	18850	18910	18910	18850	25
646	20240411	090000	16756080	18850	18800	18850	18800	890