KissMeData/100700/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	195200	154345690	2705	2705	2705	2705	221
3	20240411	195100	154345690	2705	2705	2705	2705	0
4	20240411	195000	154345690	2705	2705	2705	2705	0
5	20240411	194900	154345690	2705	2705	2705	2705	0
6	20240411	194800	154345690	2705	2705	2705	2705	0
7	20240411	194700	154345690	2705	2705	2705	2705	0
8	20240411	194600	154345690	2705	2705	2705	2705	0
9	20240411	194500	154345690	2705	2705	2705	2705	0
10	20240411	194400	154345690	2705	2705	2705	2705	0
11	20240411	194300	154345690	2705	2705	2705	2705	0
12	20240411	194200	154345690	2705	2705	2705	2705	0
13	20240411	194100	154345690	2705	2705	2705	2705	0
14	20240411	194000	154345690	2705	2705	2705	2705	0
15	20240411	193900	154345690	2705	2705	2705	2705	0
16	20240411	193800	154345690	2705	2705	2705	2705	0
17	20240411	193700	154345690	2705	2705	2705	2705	0
18	20240411	193600	154345690	2705	2705	2705	2705	0
19	20240411	193500	154345690	2705	2705	2705	2705	0
20	20240411	193400	154345690	2705	2705	2705	2705	0
21	20240411	193300	154345690	2705	2705	2705	2705	0
22	20240411	193200	154345690	2705	2705	2705	2705	0
23	20240411	193100	154345690	2705	2705	2705	2705	0
24	20240411	193000	154345690	2705	2705	2705	2705	0
25	20240411	192900	154345690	2705	2705	2705	2705	0
26	20240411	192800	154345690	2705	2705	2705	2705	0
27	20240411	192700	154345690	2705	2705	2705	2705	0
28	20240411	192600	154345690	2705	2705	2705	2705	0
29	20240411	192500	154345690	2705	2705	2705	2705	0
30	20240411	192400	154345690	2705	2705	2705	2705	0
31	20240411	192300	154345690	2705	2705	2705	2705	0
32	20240411	192200	154345690	2705	2705	2705	2705	221
33	20240411	192100	154345690	2705	2705	2705	2705	0
34	20240411	192000	154345690	2705	2705	2705	2705	0
35	20240411	191900	154345690	2705	2705	2705	2705	0
36	20240411	191800	154345690	2705	2705	2705	2705	0
37	20240411	191700	154345690	2705	2705	2705	2705	0
38	20240411	191600	154345690	2705	2705	2705	2705	0
39	20240411	191500	154345690	2705	2705	2705	2705	0
40	20240411	191400	154345690	2705	2705	2705	2705	0
41	20240411	191300	154345690	2705	2705	2705	2705	0
42	20240411	191200	154345690	2705	2705	2705	2705	0
43	20240411	191100	154345690	2705	2705	2705	2705	0
44	20240411	191000	154345690	2705	2705	2705	2705	0
45	20240411	190900	154345690	2705	2705	2705	2705	0
46	20240411	190800	154345690	2705	2705	2705	2705	0
47	20240411	190700	154345690	2705	2705	2705	2705	0
48	20240411	190600	154345690	2705	2705	2705	2705	0
49	20240411	190500	154345690	2705	2705	2705	2705	0
50	20240411	190400	154345690	2705	2705	2705	2705	0
51	20240411	190300	154345690	2705	2705	2705	2705	0
52	20240411	190200	154345690	2705	2705	2705	2705	0
53	20240411	190100	154345690	2705	2705	2705	2705	0
54	20240411	190000	154345690	2705	2705	2705	2705	0
55	20240411	185900	154345690	2705	2705	2705	2705	0
56	20240411	185800	154345690	2705	2705	2705	2705	0
57	20240411	185700	154345690	2705	2705	2705	2705	0
58	20240411	185600	154345690	2705	2705	2705	2705	0
59	20240411	185500	154345690	2705	2705	2705	2705	0
60	20240411	185400	154345690	2705	2705	2705	2705	0
61	20240411	185300	154345690	2705	2705	2705	2705	0
62	20240411	185200	154345690	2705	2705	2705	2705	221
63	20240411	185100	154345690	2705	2705	2705	2705	0
64	20240411	185000	154345690	2705	2705	2705	2705	0
65	20240411	184900	154345690	2705	2705	2705	2705	0
66	20240411	184800	154345690	2705	2705	2705	2705	0
67	20240411	184700	154345690	2705	2705	2705	2705	0
68	20240411	184600	154345690	2705	2705	2705	2705	0
69	20240411	184500	154345690	2705	2705	2705	2705	0
70	20240411	184400	154345690	2705	2705	2705	2705	0
71	20240411	184300	154345690	2705	2705	2705	2705	0
72	20240411	184200	154345690	2705	2705	2705	2705	0
73	20240411	184100	154345690	2705	2705	2705	2705	0
74	20240411	184000	154345690	2705	2705	2705	2705	0
75	20240411	183900	154345690	2705	2705	2705	2705	0
76	20240411	183800	154345690	2705	2705	2705	2705	0
77	20240411	183700	154345690	2705	2705	2705	2705	0
78	20240411	183600	154345690	2705	2705	2705	2705	0
79	20240411	183500	154345690	2705	2705	2705	2705	0
80	20240411	183400	154345690	2705	2705	2705	2705	0
81	20240411	183300	154345690	2705	2705	2705	2705	0
82	20240411	183200	154345690	2705	2705	2705	2705	0
83	20240411	183100	154345690	2705	2705	2705	2705	0
84	20240411	183000	154345690	2705	2705	2705	2705	0
85	20240411	182900	154345690	2705	2705	2705	2705	0
86	20240411	182800	154345690	2705	2705	2705	2705	0
87	20240411	182700	154345690	2705	2705	2705	2705	0
88	20240411	182600	154345690	2705	2705	2705	2705	0
89	20240411	182500	154345690	2705	2705	2705	2705	0
90	20240411	182400	154345690	2705	2705	2705	2705	0
91	20240411	182300	154345690	2705	2705	2705	2705	0
92	20240411	182200	154345690	2705	2705	2705	2705	221
93	20240411	182100	154345690	2705	2705	2705	2705	0
94	20240411	182000	154345690	2705	2705	2705	2705	0
95	20240411	181900	154345690	2705	2705	2705	2705	0
96	20240411	181800	154345690	2705	2705	2705	2705	0
97	20240411	181700	154345690	2705	2705	2705	2705	0
98	20240411	181600	154345690	2705	2705	2705	2705	0
99	20240411	181500	154345690	2705	2705	2705	2705	0
100	20240411	181400	154345690	2705	2705	2705	2705	0
101	20240411	181300	154345690	2705	2705	2705	2705	0
102	20240411	181200	154345690	2705	2705	2705	2705	0
103	20240411	181100	154345690	2705	2705	2705	2705	0
104	20240411	181000	154345690	2705	2705	2705	2705	0
105	20240411	180900	154345690	2705	2705	2705	2705	0
106	20240411	180800	154345690	2705	2705	2705	2705	0
107	20240411	180700	154345690	2705	2705	2705	2705	0
108	20240411	180600	154345690	2705	2705	2705	2705	0
109	20240411	180500	154345690	2705	2705	2705	2705	0
110	20240411	180400	154345690	2705	2705	2705	2705	0
111	20240411	180300	154345690	2705	2705	2705	2705	0
112	20240411	180200	154345690	2705	2705	2705	2705	0
113	20240411	180100	154345690	2705	2705	2705	2705	0
114	20240411	180000	154345690	2705	2705	2705	2705	0
115	20240411	175900	154345690	2705	2705	2705	2705	0
116	20240411	175800	154345690	2705	2705	2705	2705	0
117	20240411	175700	154345690	2705	2705	2705	2705	0
118	20240411	175600	154345690	2705	2705	2705	2705	0
119	20240411	175500	154345690	2705	2705	2705	2705	0
120	20240411	175400	154345690	2705	2705	2705	2705	0
121	20240411	175300	154345690	2705	2705	2705	2705	0
122	20240411	175200	154345690	2705	2705	2705	2705	221
123	20240411	175100	154345690	2705	2705	2705	2705	0
124	20240411	175000	154345690	2705	2705	2705	2705	0
125	20240411	174900	154345690	2705	2705	2705	2705	0
126	20240411	174800	154345690	2705	2705	2705	2705	0
127	20240411	174700	154345690	2705	2705	2705	2705	0
128	20240411	174600	154345690	2705	2705	2705	2705	0
129	20240411	174500	154345690	2705	2705	2705	2705	0
130	20240411	174400	154345690	2705	2705	2705	2705	0
131	20240411	174300	154345690	2705	2705	2705	2705	0
132	20240411	174200	154345690	2705	2705	2705	2705	0
133	20240411	174100	154345690	2705	2705	2705	2705	0
134	20240411	174000	154345690	2705	2705	2705	2705	0
135	20240411	173900	154345690	2705	2705	2705	2705	0
136	20240411	173800	154345690	2705	2705	2705	2705	0
137	20240411	173700	154345690	2705	2705	2705	2705	0
138	20240411	173600	154345690	2705	2705	2705	2705	0
139	20240411	173500	154345690	2705	2705	2705	2705	0
140	20240411	173400	154345690	2705	2705	2705	2705	0
141	20240411	173300	154345690	2705	2705	2705	2705	0
142	20240411	173200	154345690	2705	2705	2705	2705	0
143	20240411	173100	154345690	2705	2705	2705	2705	0
144	20240411	173000	154345690	2705	2705	2705	2705	0
145	20240411	172900	154345690	2705	2705	2705	2705	0
146	20240411	172800	154345690	2705	2705	2705	2705	0
147	20240411	172700	154345690	2705	2705	2705	2705	0
148	20240411	172600	154345690	2705	2705	2705	2705	0
149	20240411	172500	154345690	2705	2705	2705	2705	0
150	20240411	172400	154345690	2705	2705	2705	2705	0
151	20240411	172300	154345690	2705	2705	2705	2705	0
152	20240411	172200	154345690	2705	2705	2705	2705	221
153	20240411	172100	154345690	2705	2705	2705	2705	0
154	20240411	172000	154345690	2705	2705	2705	2705	0
155	20240411	171900	154345690	2705	2705	2705	2705	0
156	20240411	171800	154345690	2705	2705	2705	2705	0
157	20240411	171700	154345690	2705	2705	2705	2705	0
158	20240411	171600	154345690	2705	2705	2705	2705	0
159	20240411	171500	154345690	2705	2705	2705	2705	0
160	20240411	171400	154345690	2705	2705	2705	2705	0
161	20240411	171300	154345690	2705	2705	2705	2705	0
162	20240411	171200	154345690	2705	2705	2705	2705	0
163	20240411	171100	154345690	2705	2705	2705	2705	0
164	20240411	171000	154345690	2705	2705	2705	2705	0
165	20240411	170900	154345690	2705	2705	2705	2705	0
166	20240411	170800	154345690	2705	2705	2705	2705	0
167	20240411	170700	154345690	2705	2705	2705	2705	0
168	20240411	170600	154345690	2705	2705	2705	2705	0
169	20240411	170500	154345690	2705	2705	2705	2705	0
170	20240411	170400	154345690	2705	2705	2705	2705	0
171	20240411	170300	154345690	2705	2705	2705	2705	0
172	20240411	170200	154345690	2705	2705	2705	2705	0
173	20240411	170100	154345690	2705	2705	2705	2705	0
174	20240411	170000	154345690	2705	2705	2705	2705	0
175	20240411	165900	154345690	2705	2705	2705	2705	0
176	20240411	165800	154345690	2705	2705	2705	2705	0
177	20240411	165700	154345690	2705	2705	2705	2705	0
178	20240411	165600	154345690	2705	2705	2705	2705	0
179	20240411	165500	154345690	2705	2705	2705	2705	0
180	20240411	165400	154345690	2705	2705	2705	2705	0
181	20240411	165300	154345690	2705	2705	2705	2705	0
182	20240411	165200	154345690	2705	2705	2705	2705	221
183	20240411	165100	154345690	2705	2705	2705	2705	0
184	20240411	165000	154345690	2705	2705	2705	2705	0
185	20240411	164900	154345690	2705	2705	2705	2705	0
186	20240411	164800	154345690	2705	2705	2705	2705	0
187	20240411	164700	154345690	2705	2705	2705	2705	0
188	20240411	164600	154345690	2705	2705	2705	2705	0
189	20240411	164500	154345690	2705	2705	2705	2705	0
190	20240411	164400	154345690	2705	2705	2705	2705	0
191	20240411	164300	154345690	2705	2705	2705	2705	0
192	20240411	164200	154345690	2705	2705	2705	2705	0
193	20240411	164100	154345690	2705	2705	2705	2705	0
194	20240411	164000	154345690	2705	2705	2705	2705	0
195	20240411	163900	154345690	2705	2705	2705	2705	0
196	20240411	163800	154345690	2705	2705	2705	2705	0
197	20240411	163700	154345690	2705	2705	2705	2705	0
198	20240411	163600	154345690	2705	2705	2705	2705	0
199	20240411	163500	154345690	2705	2705	2705	2705	0
200	20240411	163400	154345690	2705	2705	2705	2705	0
201	20240411	163300	154345690	2705	2705	2705	2705	0
202	20240411	163200	154345690	2705	2705	2705	2705	0
203	20240411	163100	154345690	2705	2705	2705	2705	0
204	20240411	163000	154345690	2705	2705	2705	2705	0
205	20240411	162900	154345690	2705	2705	2705	2705	0
206	20240411	162800	154345690	2705	2705	2705	2705	0
207	20240411	162700	154345690	2705	2705	2705	2705	0
208	20240411	162600	154345690	2705	2705	2705	2705	0
209	20240411	162500	154345690	2705	2705	2705	2705	0
210	20240411	162400	154345690	2705	2705	2705	2705	0
211	20240411	162300	154345690	2705	2705	2705	2705	0
212	20240411	162200	154345690	2705	2705	2705	2705	221
213	20240411	162100	154345690	2705	2705	2705	2705	0
214	20240411	162000	154345690	2705	2705	2705	2705	0
215	20240411	161900	154345690	2705	2705	2705	2705	0
216	20240411	161800	154345690	2705	2705	2705	2705	0
217	20240411	161700	154345690	2705	2705	2705	2705	0
218	20240411	161600	154345690	2705	2705	2705	2705	0
219	20240411	161500	154345690	2705	2705	2705	2705	0
220	20240411	161400	154345690	2705	2705	2705	2705	0
221	20240411	161300	154345690	2705	2705	2705	2705	0
222	20240411	161200	154345690	2705	2705	2705	2705	0
223	20240411	161100	154345690	2705	2705	2705	2705	0
224	20240411	161000	154345690	2705	2705	2705	2705	0
225	20240411	160900	154345690	2705	2705	2705	2705	0
226	20240411	160800	154345690	2705	2705	2705	2705	0
227	20240411	160700	154345690	2705	2705	2705	2705	0
228	20240411	160600	154345690	2705	2705	2705	2705	0
229	20240411	160500	154345690	2705	2705	2705	2705	0
230	20240411	160400	154345690	2705	2705	2705	2705	0
231	20240411	160300	154345690	2705	2705	2705	2705	0
232	20240411	160200	154345690	2705	2705	2705	2705	0
233	20240411	160100	154345690	2705	2705	2705	2705	0
234	20240411	160000	154345690	2705	2705	2705	2705	0
235	20240411	155900	154345690	2705	2705	2705	2705	0
236	20240411	155800	154345690	2705	2705	2705	2705	0
237	20240411	155700	154345690	2705	2705	2705	2705	0
238	20240411	155600	154345690	2705	2705	2705	2705	0
239	20240411	155500	154345690	2705	2705	2705	2705	0
240	20240411	155400	154345690	2705	2705	2705	2705	0
241	20240411	155300	154345690	2705	2705	2705	2705	0
242	20240411	155200	154345690	2705	2705	2705	2705	221
243	20240411	155100	154345690	2705	2705	2705	2705	0
244	20240411	155000	154345690	2705	2705	2705	2705	0
245	20240411	154900	154345690	2705	2705	2705	2705	0
246	20240411	154800	154345690	2705	2705	2705	2705	0
247	20240411	154700	154345690	2705	2705	2705	2705	0
248	20240411	154600	154345690	2705	2705	2705	2705	0
249	20240411	154500	154345690	2705	2705	2705	2705	0
250	20240411	154400	154345690	2705	2705	2705	2705	0
251	20240411	154300	154345690	2705	2705	2705	2705	0
252	20240411	154200	154345690	2705	2705	2705	2705	0
253	20240411	154100	154345690	2705	2705	2705	2705	0
254	20240411	154000	154345690	2705	2705	2705	2705	0
255	20240411	153900	154345690	2705	2705	2705	2705	0
256	20240411	153800	154345690	2705	2705	2705	2705	0
257	20240411	153700	154345690	2705	2705	2705	2705	0
258	20240411	153600	154345690	2705	2705	2705	2705	0
259	20240411	153500	154345690	2705	2705	2705	2705	0
260	20240411	153400	154345690	2705	2705	2705	2705	0
261	20240411	153300	154345690	2705	2705	2705	2705	0
262	20240411	153200	154345690	2705	2705	2705	2705	0
263	20240411	153100	154345690	2705	2705	2705	2705	0
264	20240411	153000	154345690	2705	2705	2705	2705	221
265	20240411	152900	153747885	2715	2715	2715	2715	0
266	20240411	152800	153747885	2715	2715	2715	2715	0
267	20240411	152700	153747885	2715	2715	2715	2715	0
268	20240411	152600	153747885	2715	2715	2715	2715	0
269	20240411	152500	153747885	2715	2715	2715	2715	0
270	20240411	152400	153747885	2715	2715	2715	2715	0
271	20240411	152300	153747885	2715	2715	2715	2715	0
272	20240411	152200	153747885	2715	2715	2715	2715	0
273	20240411	152100	153747885	2715	2715	2715	2715	0
274	20240411	152000	153747885	2715	2715	2715	2715	0
275	20240411	151900	153747885	2715	2705	2715	2705	6
276	20240411	151800	153731615	2710	2710	2710	2710	51
277	20240411	151700	153593405	2700	2700	2700	2700	69
278	20240411	151600	153407105	2700	2700	2700	2700	50
279	20240411	151500	153272105	2695	2700	2700	2695	500
280	20240411	151400	151924565	2695	2695	2695	2695	0
281	20240411	151300	151924565	2695	2695	2695	2695	0
282	20240411	151200	151924565	2695	2700	2700	2695	100
283	20240411	151100	151655025	2705	2705	2705	2705	0
284	20240411	151000	151655025	2705	2695	2705	2695	117
285	20240411	150900	151339170	2705	2705	2705	2705	50
286	20240411	150800	151203920	2695	2695	2695	2695	0
287	20240411	150700	151203920	2695	2695	2695	2695	0
288	20240411	150600	151203920	2695	2695	2695	2695	0
289	20240411	150500	151203920	2695	2695	2695	2695	0
290	20240411	150400	151203920	2695	2695	2695	2695	0
291	20240411	150300	151203920	2695	2695	2695	2695	0
292	20240411	150200	151203920	2695	2700	2700	2695	1500
293	20240411	150100	147156420	2700	2700	2700	2700	0
294	20240411	150000	147156420	2700	2700	2700	2700	0
295	20240411	145900	147156420	2700	2700	2700	2700	0
296	20240411	145800	147156420	2700	2700	2700	2700	0
297	20240411	145700	147156420	2700	2700	2700	2700	1000
298	20240411	145600	144456420	2700	2700	2700	2700	0
299	20240411	145500	144456420	2700	2700	2700	2700	239
300	20240411	145400	143811120	2700	2705	2705	2700	263
301	20240411	145300	143099715	2705	2705	2705	2705	0
302	20240411	145200	143099715	2705	2705	2705	2705	0
303	20240411	145100	143099715	2705	2705	2705	2705	0
304	20240411	145000	143099715	2705	2705	2705	2705	0
305	20240411	144900	143099715	2705	2705	2705	2705	5
306	20240411	144800	143086190	2705	2705	2705	2705	0
307	20240411	144700	143086190	2705	2705	2705	2705	0
308	20240411	144600	143086190	2705	2705	2705	2705	0
309	20240411	144500	143086190	2705	2705	2705	2705	0
310	20240411	144400	143086190	2705	2705	2705	2705	0
311	20240411	144300	143086190	2705	2705	2705	2705	0
312	20240411	144200	143086190	2705	2705	2705	2705	0
313	20240411	144100	143086190	2705	2705	2705	2705	2
314	20240411	144000	143080780	2705	2705	2705	2705	75
315	20240411	143900	142877905	2705	2705	2705	2705	0
316	20240411	143800	142877905	2705	2705	2705	2705	0
317	20240411	143700	142877905	2705	2705	2705	2705	0
318	20240411	143600	142877905	2705	2705	2705	2705	0
319	20240411	143500	142877905	2705	2705	2705	2705	0
320	20240411	143400	142877905	2705	2710	2710	2705	45
321	20240411	143300	142756170	2695	2700	2700	2695	130
322	20240411	143200	142405795	2695	2695	2695	2695	0
323	20240411	143100	142405795	2695	2695	2695	2695	0
324	20240411	143000	142405795	2695	2695	2695	2695	61
325	20240411	142900	142241400	2695	2695	2695	2695	0
326	20240411	142800	142241400	2695	2705	2705	2695	244
327	20240411	142700	141583735	2705	2705	2705	2705	4
328	20240411	142600	141572915	2705	2705	2705	2705	0
329	20240411	142500	141572915	2705	2705	2705	2705	0
330	20240411	142400	141572915	2705	2705	2705	2705	0
331	20240411	142300	141572915	2705	2705	2705	2705	0
332	20240411	142200	141572915	2705	2705	2705	2705	0
333	20240411	142100	141572915	2705	2705	2705	2705	0
334	20240411	142000	141572915	2705	2705	2705	2705	4
335	20240411	141900	141562095	2710	2710	2710	2710	0
336	20240411	141800	141562095	2710	2700	2710	2700	78
337	20240411	141700	141350745	2700	2700	2700	2700	0
338	20240411	141600	141350745	2700	2700	2700	2700	0
339	20240411	141500	141350745	2700	2700	2700	2700	0
340	20240411	141400	141350745	2700	2700	2700	2700	0
341	20240411	141300	141350745	2700	2700	2700	2700	38
342	20240411	141200	141248145	2695	2695	2695	2695	0
343	20240411	141100	141248145	2695	2695	2695	2695	0
344	20240411	141000	141248145	2695	2695	2695	2695	0
345	20240411	140900	141248145	2695	2695	2695	2695	158
346	20240411	140800	140822335	2695	2700	2700	2695	262
347	20240411	140700	140116225	2705	2705	2705	2705	0
348	20240411	140600	140116225	2705	2705	2705	2705	0
349	20240411	140500	140116225	2705	2705	2705	2705	38
350	20240411	140400	140013435	2695	2695	2695	2695	0
351	20240411	140300	140013435	2695	2700	2700	2695	650
352	20240411	140200	138261465	2700	2700	2700	2700	0
353	20240411	140100	138261465	2700	2700	2700	2700	0
354	20240411	140000	138261465	2700	2700	2700	2700	0
355	20240411	135900	138261465	2700	2700	2700	2700	0
356	20240411	135800	138261465	2700	2700	2700	2700	0
357	20240411	135700	138261465	2700	2700	2700	2700	200
358	20240411	135600	137721465	2700	2700	2700	2700	0
359	20240411	135500	137721465	2700	2700	2700	2700	4
360	20240411	135400	137710665	2700	2700	2700	2700	0
361	20240411	135300	137710665	2700	2700	2700	2700	0
362	20240411	135200	137710665	2700	2700	2700	2700	355
363	20240411	135100	136752165	2710	2710	2710	2710	0
364	20240411	135000	136752165	2710	2710	2710	2710	0
365	20240411	134900	136752165	2710	2710	2710	2710	20
366	20240411	134800	136697965	2710	2710	2710	2710	0
367	20240411	134700	136697965	2710	2710	2710	2710	10
368	20240411	134600	136670865	2710	2710	2710	2710	10
369	20240411	134500	136643765	2710	2710	2710	2710	0
370	20240411	134400	136643765	2710	2710	2710	2710	0
371	20240411	134300	136643765	2710	2710	2710	2710	0
372	20240411	134200	136643765	2710	2710	2710	2710	0
373	20240411	134100	136643765	2710	2710	2710	2710	0
374	20240411	134000	136643765	2710	2710	2710	2710	0
375	20240411	133900	136643765	2710	2695	2710	2695	12
376	20240411	133800	136611410	2700	2700	2700	2700	0
377	20240411	133700	136611410	2700	2700	2700	2700	0
378	20240411	133600	136611410	2700	2700	2700	2700	0
379	20240411	133500	136611410	2700	2700	2700	2700	0
380	20240411	133400	136611410	2700	2700	2700	2700	0
381	20240411	133300	136611410	2700	2700	2700	2700	0
382	20240411	133200	136611410	2700	2700	2700	2700	0
383	20240411	133100	136611410	2700	2700	2700	2700	0
384	20240411	133000	136611410	2700	2700	2700	2700	372
385	20240411	132900	135607010	2710	2710	2710	2710	0
386	20240411	132800	135607010	2710	2710	2710	2710	64
387	20240411	132700	135433570	2710	2710	2710	2710	0
388	20240411	132600	135433570	2710	2710	2710	2710	0
389	20240411	132500	135433570	2710	2710	2710	2710	4
390	20240411	132400	135422730	2710	2710	2710	2710	0
391	20240411	132300	135422730	2710	2710	2710	2710	0
392	20240411	132200	135422730	2710	2710	2710	2710	0
393	20240411	132100	135422730	2710	2710	2710	2710	0
394	20240411	132000	135422730	2710	2710	2710	2710	0
395	20240411	131900	135422730	2710	2710	2710	2710	0
396	20240411	131800	135422730	2710	2710	2710	2710	0
397	20240411	131700	135422730	2710	2710	2710	2710	310
398	20240411	131600	134582630	2710	2710	2710	2710	10
399	20240411	131500	134555530	2720	2720	2720	2720	0
400	20240411	131400	134555530	2720	2720	2720	2720	23
401	20240411	131300	134492970	2715	2715	2715	2715	0
402	20240411	131200	134492970	2715	2715	2715	2715	0
403	20240411	131100	134492970	2715	2715	2715	2715	0
404	20240411	131000	134492970	2715	2715	2715	2715	0
405	20240411	130900	134492970	2715	2715	2715	2715	0
406	20240411	130800	134492970	2715	2715	2715	2715	0
407	20240411	130700	134492970	2715	2715	2715	2715	241
408	20240411	130600	133838655	2715	2715	2715	2715	259
409	20240411	130500	133135470	2715	2715	2715	2715	500
410	20240411	130400	131777970	2710	2710	2710	2710	0
411	20240411	130300	131777970	2710	2710	2710	2710	0
412	20240411	130200	131777970	2710	2710	2710	2710	0
413	20240411	130100	131777970	2710	2700	2710	2700	1964
414	20240411	130000	126465375	2700	2700	2700	2700	0
415	20240411	125900	126465375	2700	2700	2700	2700	0
416	20240411	125800	126465375	2700	2700	2700	2700	0
417	20240411	125700	126465375	2700	2700	2700	2700	100
418	20240411	125600	126195375	2700	2700	2700	2700	0
419	20240411	125500	126195375	2700	2700	2700	2700	40
420	20240411	125400	126087375	2700	2700	2700	2700	0
421	20240411	125300	126087375	2700	2700	2700	2700	0
422	20240411	125200	126087375	2700	2700	2700	2700	0
423	20240411	125100	126087375	2700	2700	2700	2700	0
424	20240411	125000	126087375	2700	2700	2700	2700	0
425	20240411	124900	126087375	2700	2700	2700	2700	0
426	20240411	124800	126087375	2700	2700	2700	2700	0
427	20240411	124700	126087375	2700	2695	2700	2695	101
428	20240411	124600	125815175	2690	2690	2690	2690	0
429	20240411	124500	125815175	2690	2690	2690	2690	0
430	20240411	124400	125815175	2690	2690	2690	2690	0
431	20240411	124300	125815175	2690	2690	2690	2690	3
432	20240411	124200	125807105	2690	2690	2690	2690	0
433	20240411	124100	125807105	2690	2690	2690	2690	0
434	20240411	124000	125807105	2690	2690	2690	2690	0
435	20240411	123900	125807105	2690	2690	2690	2690	10
436	20240411	123800	125780205	2690	2690	2690	2690	0
437	20240411	123700	125780205	2690	2690	2690	2690	0
438	20240411	123600	125780205	2690	2690	2690	2690	0
439	20240411	123500	125780205	2690	2690	2690	2690	1855
440	20240411	123400	120790255	2690	2690	2690	2690	0
441	20240411	123300	120790255	2690	2690	2690	2690	0
442	20240411	123200	120790255	2690	2690	2690	2690	0
443	20240411	123100	120790255	2690	2690	2690	2690	0
444	20240411	123000	120790255	2690	2690	2690	2690	53
445	20240411	122900	120647685	2690	2690	2690	2690	0
446	20240411	122800	120647685	2690	2690	2690	2690	1
447	20240411	122700	120644995	2685	2685	2685	2685	0
448	20240411	122600	120644995	2685	2685	2685	2685	0
449	20240411	122500	120644995	2685	2685	2685	2685	0
450	20240411	122400	120644995	2685	2685	2685	2685	0
451	20240411	122300	120644995	2685	2690	2690	2685	118
452	20240411	122200	120327930	2690	2690	2690	2690	2
453	20240411	122100	120322550	2690	2690	2690	2690	10
454	20240411	122000	120295650	2690	2690	2690	2690	38
455	20240411	121900	120193430	2690	2690	2690	2690	0
456	20240411	121800	120193430	2690	2690	2690	2690	24
457	20240411	121700	120128870	2690	2690	2690	2690	0
458	20240411	121600	120128870	2690	2690	2690	2690	1
459	20240411	121500	120126180	2685	2685	2685	2685	0
460	20240411	121400	120126180	2685	2685	2685	2685	0
461	20240411	121300	120126180	2685	2685	2685	2685	0
462	20240411	121200	120126180	2685	2685	2685	2685	0
463	20240411	121100	120126180	2685	2685	2685	2685	0
464	20240411	121000	120126180	2685	2685	2685	2685	0
465	20240411	120900	120126180	2685	2685	2685	2685	1
466	20240411	120800	120123495	2690	2690	2690	2690	0
467	20240411	120700	120123495	2690	2690	2690	2690	36
468	20240411	120600	120026655	2690	2690	2690	2690	0
469	20240411	120500	120026655	2690	2690	2690	2690	0
470	20240411	120400	120026655	2690	2690	2690	2690	40
471	20240411	120300	119919055	2690	2690	2690	2690	0
472	20240411	120200	119919055	2690	2690	2690	2690	0
473	20240411	120100	119919055	2690	2690	2690	2690	1
474	20240411	120000	119916365	2690	2690	2690	2690	0
475	20240411	115900	119916365	2690	2690	2690	2690	74
476	20240411	115800	119717305	2690	2690	2690	2690	0
477	20240411	115700	119717305	2690	2690	2690	2690	0
478	20240411	115600	119717305	2690	2690	2690	2690	0
479	20240411	115500	119717305	2690	2690	2690	2690	0
480	20240411	115400	119717305	2690	2690	2690	2690	15
481	20240411	115300	119676955	2690	2690	2690	2690	556
482	20240411	115200	118181315	2690	2690	2690	2690	0
483	20240411	115100	118181315	2690	2690	2690	2690	0
484	20240411	115000	118181315	2690	2690	2690	2690	0
485	20240411	114900	118181315	2690	2690	2690	2690	0
486	20240411	114800	118181315	2690	2690	2690	2690	0
487	20240411	114700	118181315	2690	2690	2690	2690	150
488	20240411	114600	117777815	2695	2695	2695	2695	0
489	20240411	114500	117777815	2695	2695	2695	2695	1
490	20240411	114400	117775120	2690	2690	2690	2690	0
491	20240411	114300	117775120	2690	2690	2690	2690	0
492	20240411	114200	117775120	2690	2690	2690	2690	0
493	20240411	114100	117775120	2690	2690	2690	2690	0
494	20240411	114000	117775120	2690	2690	2690	2690	0
495	20240411	113900	117775120	2690	2690	2690	2690	0
496	20240411	113800	117775120	2690	2690	2690	2690	0
497	20240411	113700	117775120	2690	2690	2690	2690	0
498	20240411	113600	117775120	2690	2690	2690	2690	0
499	20240411	113500	117775120	2690	2690	2690	2690	0
500	20240411	113400	117775120	2690	2690	2690	2690	0
501	20240411	113300	117775120	2690	2690	2690	2690	0
502	20240411	113200	117775120	2690	2690	2690	2690	0
503	20240411	113100	117775120	2690	2690	2690	2690	6
504	20240411	113000	117758980	2690	2690	2690	2690	0
505	20240411	112900	117758980	2690	2695	2695	2690	50
506	20240411	112800	117624460	2690	2690	2690	2690	0
507	20240411	112700	117624460	2690	2690	2690	2690	0
508	20240411	112600	117624460	2690	2690	2690	2690	3
509	20240411	112500	117616390	2690	2690	2690	2690	0
510	20240411	112400	117616390	2690	2690	2690	2690	0
511	20240411	112300	117616390	2690	2690	2690	2690	0
512	20240411	112200	117616390	2690	2690	2690	2690	0
513	20240411	112100	117616390	2690	2690	2690	2690	0
514	20240411	112000	117616390	2690	2690	2690	2690	0
515	20240411	111900	117616390	2690	2690	2690	2690	0
516	20240411	111800	117616390	2690	2695	2695	2690	185
517	20240411	111700	117118440	2695	2695	2695	2695	15
518	20240411	111600	117078015	2700	2700	2700	2700	0
519	20240411	111500	117078015	2700	2700	2700	2700	0
520	20240411	111400	117078015	2700	2700	2700	2700	0
521	20240411	111300	117078015	2700	2700	2700	2700	0
522	20240411	111200	117078015	2700	2700	2700	2700	0
523	20240411	111100	117078015	2700	2700	2700	2700	0
524	20240411	111000	117078015	2700	2700	2700	2700	0
525	20240411	110900	117078015	2700	2700	2700	2700	0
526	20240411	110800	117078015	2700	2700	2700	2700	0
527	20240411	110700	117078015	2700	2700	2700	2700	0
528	20240411	110600	117078015	2700	2700	2700	2700	0
529	20240411	110500	117078015	2700	2700	2700	2700	0
530	20240411	110400	117078015	2700	2700	2700	2700	0
531	20240411	110300	117078015	2700	2700	2700	2700	5
532	20240411	110200	117064515	2700	2700	2700	2700	0
533	20240411	110100	117064515	2700	2695	2700	2695	9
534	20240411	110000	117040245	2695	2695	2695	2695	0
535	20240411	105900	117040245	2695	2695	2695	2695	0
536	20240411	105800	117040245	2695	2695	2695	2695	0
537	20240411	105700	117040245	2695	2695	2695	2695	149
538	20240411	105600	116638690	2700	2700	2700	2700	0
539	20240411	105500	116638690	2700	2700	2700	2700	0
540	20240411	105400	116638690	2700	2700	2700	2700	0
541	20240411	105300	116638690	2700	2700	2700	2700	0
542	20240411	105200	116638690	2700	2700	2700	2700	0
543	20240411	105100	116638690	2700	2700	2700	2700	0
544	20240411	105000	116638690	2700	2700	2700	2700	18
545	20240411	104900	116590090	2695	2695	2695	2695	6
546	20240411	104800	116573920	2695	2695	2695	2695	0
547	20240411	104700	116573920	2695	2695	2695	2695	27
548	20240411	104600	116501155	2700	2700	2700	2700	0
549	20240411	104500	116501155	2700	2700	2700	2700	0
550	20240411	104400	116501155	2700	2700	2700	2700	0
551	20240411	104300	116501155	2700	2700	2700	2700	0
552	20240411	104200	116501155	2700	2700	2700	2700	31
553	20240411	104100	116417455	2700	2700	2700	2700	0
554	20240411	104000	116417455	2700	2700	2700	2700	10
555	20240411	103900	116390455	2700	2700	2700	2700	0
556	20240411	103800	116390455	2700	2700	2700	2700	0
557	20240411	103700	116390455	2700	2700	2700	2700	0
558	20240411	103600	116390455	2700	2700	2700	2700	0
559	20240411	103500	116390455	2700	2700	2700	2700	0
560	20240411	103400	116390455	2700	2700	2700	2700	37
561	20240411	103300	116290555	2700	2700	2700	2700	0
562	20240411	103200	116290555	2700	2700	2700	2700	0
563	20240411	103100	116290555	2700	2700	2700	2700	3
564	20240411	103000	116282455	2700	2700	2700	2700	0
565	20240411	102900	116282455	2700	2700	2700	2700	0
566	20240411	102800	116282455	2700	2700	2700	2700	0
567	20240411	102700	116282455	2700	2700	2700	2700	4
568	20240411	102600	116271655	2705	2705	2705	2705	2
569	20240411	102500	116266245	2700	2700	2700	2700	16
570	20240411	102400	116223045	2705	2705	2705	2705	0
571	20240411	102300	116223045	2705	2705	2705	2705	0
572	20240411	102200	116223045	2705	2705	2705	2705	1
573	20240411	102100	116220340	2705	2705	2705	2705	0
574	20240411	102000	116220340	2705	2705	2705	2705	0
575	20240411	101900	116220340	2705	2705	2705	2705	0
576	20240411	101800	116220340	2705	2705	2705	2705	4
577	20240411	101700	116209520	2685	2685	2685	2685	0
578	20240411	101600	116209520	2685	2685	2685	2685	0
579	20240411	101500	116209520	2685	2685	2685	2685	0
580	20240411	101400	116209520	2685	2685	2685	2685	0
581	20240411	101300	116209520	2685	2685	2685	2685	67
582	20240411	101200	116029625	2690	2690	2690	2690	0
583	20240411	101100	116029625	2690	2705	2705	2690	110
584	20240411	101000	115733575	2705	2705	2705	2705	0
585	20240411	100900	115733575	2705	2705	2705	2705	5
586	20240411	100800	115720050	2705	2705	2705	2705	15
587	20240411	100700	115679475	2705	2700	2705	2700	209
588	20240411	100600	115114145	2700	2700	2700	2700	51
589	20240411	100500	114976445	2695	2695	2695	2695	0
590	20240411	100400	114976445	2695	2700	2700	2695	2
591	20240411	100300	114971050	2700	2700	2700	2700	51
592	20240411	100200	114833350	2700	2700	2700	2700	1
593	20240411	100100	114830650	2700	2700	2700	2700	26
594	20240411	100000	114760450	2700	2700	2700	2695	6
595	20240411	095900	114744255	2695	2695	2695	2695	0
596	20240411	095800	114744255	2695	2695	2695	2695	0
597	20240411	095700	114744255	2695	2695	2695	2695	0
598	20240411	095600	114744255	2695	2695	2695	2695	100
599	20240411	095500	114474755	2695	2685	2695	2685	188
600	20240411	095400	113968755	2680	2680	2680	2680	0
601	20240411	095300	113968755	2680	2680	2680	2680	0
602	20240411	095200	113968755	2680	2680	2680	2680	30
603	20240411	095100	113888355	2685	2685	2685	2685	100
604	20240411	095000	113619855	2680	2680	2680	2680	0
605	20240411	094900	113619855	2680	2675	2680	2675	10
606	20240411	094800	113593065	2675	2675	2675	2675	0
607	20240411	094700	113593065	2675	2675	2675	2675	4
608	20240411	094600	113582365	2675	2675	2675	2675	43
609	20240411	094500	113467340	2675	2675	2675	2675	0
610	20240411	094400	113467340	2675	2675	2675	2675	1
611	20240411	094300	113464665	2675	2680	2680	2675	7
612	20240411	094200	113445920	2670	2675	2675	2670	11
613	20240411	094100	113416520	2680	2685	2685	2680	70
614	20240411	094000	113228915	2690	2690	2690	2690	0
615	20240411	093900	113228915	2690	2690	2690	2690	0
616	20240411	093800	113228915	2690	2690	2690	2690	0
617	20240411	093700	113228915	2690	2690	2690	2690	0
618	20240411	093600	113228915	2690	2690	2690	2685	12
619	20240411	093500	113196640	2685	2680	2685	2680	4
620	20240411	093400	113185905	2680	2675	2680	2675	10
621	20240411	093300	113159135	2675	2675	2675	2675	0
622	20240411	093200	113159135	2675	2680	2680	2675	2
623	20240411	093100	113153780	2685	2685	2685	2685	15
624	20240411	093000	113113505	2685	2680	2685	2680	4
625	20240411	092900	113102775	2685	2685	2685	2685	100
626	20240411	092800	112834275	2685	2680	2685	2680	7
627	20240411	092700	112815490	2685	2685	2685	2685	0
628	20240411	092600	112815490	2685	2680	2685	2680	201
629	20240411	092500	112276305	2680	2680	2680	2680	1
630	20240411	092400	112273625	2660	2675	2680	2660	6506
631	20240411	092300	94881740	2675	2675	2675	2670	592
632	20240411	092200	93298240	2685	2685	2685	2685	300
633	20240411	092100	92492740	2690	2690	2690	2690	1
634	20240411	092000	92490050	2690	2685	2690	2675	223
635	20240411	091900	91893330	2685	2690	2690	2685	77
636	20240411	091800	91686215	2690	2690	2690	2690	400
637	20240411	091700	90610215	2685	2680	2685	2680	218
638	20240411	091600	90025815	2680	2680	2680	2680	0
639	20240411	091500	90025815	2680	2680	2680	2680	10
640	20240411	091400	89999015	2690	2675	2690	2670	314
641	20240411	091300	89159485	2675	2675	2675	2675	400
642	20240411	091200	88089485	2675	2675	2675	2675	229
643	20240411	091100	87476910	2675	2675	2675	2675	0
644	20240411	091000	87476910	2675	2675	2675	2675	1
645	20240411	090900	87474235	2675	2695	2695	2675	1503
646	20240411	090800	83431420	2695	2695	2695	2695	200
647	20240411	090700	82892420	2695	2695	2695	2695	105
648	20240411	090600	82609445	2700	2695	2700	2695	314
649	20240411	090500	81762910	2695	2700	2700	2695	515
650	20240411	090400	80372485	2700	2705	2705	2700	219
651	20240411	090300	79780185	2700	2700	2700	2690	3569
652	20240411	090200	70144335	2700	2700	2700	2700	362
653	20240411	090100	69166935	2700	2675	2700	2675	6450
654	20240411	090000	51867655	2660	2685	2705	2620	19475