KissMeData/143160/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	200500	923983960	19060	19060	19060	19060	4051
3	20240411	200400	923983960	19060	19060	19060	19060	0
4	20240411	200300	923983960	19060	19060	19060	19060	0
5	20240411	200200	923983960	19060	19060	19060	19060	0
6	20240411	200100	923983960	19060	19060	19060	19060	0
7	20240411	200000	923983960	19060	19060	19060	19060	0
8	20240411	195900	923983960	19060	19060	19060	19060	0
9	20240411	195800	923983960	19060	19060	19060	19060	0
10	20240411	195700	923983960	19060	19060	19060	19060	0
11	20240411	195600	923983960	19060	19060	19060	19060	0
12	20240411	195500	923983960	19060	19060	19060	19060	0
13	20240411	195400	923983960	19060	19060	19060	19060	0
14	20240411	195300	923983960	19060	19060	19060	19060	0
15	20240411	195200	923983960	19060	19060	19060	19060	0
16	20240411	195100	923983960	19060	19060	19060	19060	0
17	20240411	195000	923983960	19060	19060	19060	19060	0
18	20240411	194900	923983960	19060	19060	19060	19060	0
19	20240411	194800	923983960	19060	19060	19060	19060	0
20	20240411	194700	923983960	19060	19060	19060	19060	0
21	20240411	194600	923983960	19060	19060	19060	19060	0
22	20240411	194500	923983960	19060	19060	19060	19060	0
23	20240411	194400	923983960	19060	19060	19060	19060	0
24	20240411	194300	923983960	19060	19060	19060	19060	0
25	20240411	194200	923983960	19060	19060	19060	19060	0
26	20240411	194100	923983960	19060	19060	19060	19060	0
27	20240411	194000	923983960	19060	19060	19060	19060	0
28	20240411	193900	923983960	19060	19060	19060	19060	0
29	20240411	193800	923983960	19060	19060	19060	19060	0
30	20240411	193700	923983960	19060	19060	19060	19060	0
31	20240411	193600	923983960	19060	19060	19060	19060	0
32	20240411	193500	923983960	19060	19060	19060	19060	4051
33	20240411	193400	923983960	19060	19060	19060	19060	0
34	20240411	193300	923983960	19060	19060	19060	19060	0
35	20240411	193200	923983960	19060	19060	19060	19060	0
36	20240411	193100	923983960	19060	19060	19060	19060	0
37	20240411	193000	923983960	19060	19060	19060	19060	0
38	20240411	192900	923983960	19060	19060	19060	19060	0
39	20240411	192800	923983960	19060	19060	19060	19060	0
40	20240411	192700	923983960	19060	19060	19060	19060	0
41	20240411	192600	923983960	19060	19060	19060	19060	0
42	20240411	192500	923983960	19060	19060	19060	19060	0
43	20240411	192400	923983960	19060	19060	19060	19060	0
44	20240411	192300	923983960	19060	19060	19060	19060	0
45	20240411	192200	923983960	19060	19060	19060	19060	0
46	20240411	192100	923983960	19060	19060	19060	19060	0
47	20240411	192000	923983960	19060	19060	19060	19060	0
48	20240411	191900	923983960	19060	19060	19060	19060	0
49	20240411	191800	923983960	19060	19060	19060	19060	0
50	20240411	191700	923983960	19060	19060	19060	19060	0
51	20240411	191600	923983960	19060	19060	19060	19060	0
52	20240411	191500	923983960	19060	19060	19060	19060	0
53	20240411	191400	923983960	19060	19060	19060	19060	0
54	20240411	191300	923983960	19060	19060	19060	19060	0
55	20240411	191200	923983960	19060	19060	19060	19060	0
56	20240411	191100	923983960	19060	19060	19060	19060	0
57	20240411	191000	923983960	19060	19060	19060	19060	0
58	20240411	190900	923983960	19060	19060	19060	19060	0
59	20240411	190800	923983960	19060	19060	19060	19060	0
60	20240411	190700	923983960	19060	19060	19060	19060	0
61	20240411	190600	923983960	19060	19060	19060	19060	0
62	20240411	190500	923983960	19060	19060	19060	19060	4051
63	20240411	190400	923983960	19060	19060	19060	19060	0
64	20240411	190300	923983960	19060	19060	19060	19060	0
65	20240411	190200	923983960	19060	19060	19060	19060	0
66	20240411	190100	923983960	19060	19060	19060	19060	0
67	20240411	190000	923983960	19060	19060	19060	19060	0
68	20240411	185900	923983960	19060	19060	19060	19060	0
69	20240411	185800	923983960	19060	19060	19060	19060	0
70	20240411	185700	923983960	19060	19060	19060	19060	0
71	20240411	185600	923983960	19060	19060	19060	19060	0
72	20240411	185500	923983960	19060	19060	19060	19060	0
73	20240411	185400	923983960	19060	19060	19060	19060	0
74	20240411	185300	923983960	19060	19060	19060	19060	0
75	20240411	185200	923983960	19060	19060	19060	19060	0
76	20240411	185100	923983960	19060	19060	19060	19060	0
77	20240411	185000	923983960	19060	19060	19060	19060	0
78	20240411	184900	923983960	19060	19060	19060	19060	0
79	20240411	184800	923983960	19060	19060	19060	19060	0
80	20240411	184700	923983960	19060	19060	19060	19060	0
81	20240411	184600	923983960	19060	19060	19060	19060	0
82	20240411	184500	923983960	19060	19060	19060	19060	0
83	20240411	184400	923983960	19060	19060	19060	19060	0
84	20240411	184300	923983960	19060	19060	19060	19060	0
85	20240411	184200	923983960	19060	19060	19060	19060	0
86	20240411	184100	923983960	19060	19060	19060	19060	0
87	20240411	184000	923983960	19060	19060	19060	19060	0
88	20240411	183900	923983960	19060	19060	19060	19060	0
89	20240411	183800	923983960	19060	19060	19060	19060	0
90	20240411	183700	923983960	19060	19060	19060	19060	0
91	20240411	183600	923983960	19060	19060	19060	19060	0
92	20240411	183500	923983960	19060	19060	19060	19060	4051
93	20240411	183400	923983960	19060	19060	19060	19060	0
94	20240411	183300	923983960	19060	19060	19060	19060	0
95	20240411	183200	923983960	19060	19060	19060	19060	0
96	20240411	183100	923983960	19060	19060	19060	19060	0
97	20240411	183000	923983960	19060	19060	19060	19060	0
98	20240411	182900	923983960	19060	19060	19060	19060	0
99	20240411	182800	923983960	19060	19060	19060	19060	0
100	20240411	182700	923983960	19060	19060	19060	19060	0
101	20240411	182600	923983960	19060	19060	19060	19060	0
102	20240411	182500	923983960	19060	19060	19060	19060	0
103	20240411	182400	923983960	19060	19060	19060	19060	0
104	20240411	182300	923983960	19060	19060	19060	19060	0
105	20240411	182200	923983960	19060	19060	19060	19060	0
106	20240411	182100	923983960	19060	19060	19060	19060	0
107	20240411	182000	923983960	19060	19060	19060	19060	0
108	20240411	181900	923983960	19060	19060	19060	19060	0
109	20240411	181800	923983960	19060	19060	19060	19060	0
110	20240411	181700	923983960	19060	19060	19060	19060	0
111	20240411	181600	923983960	19060	19060	19060	19060	0
112	20240411	181500	923983960	19060	19060	19060	19060	0
113	20240411	181400	923983960	19060	19060	19060	19060	0
114	20240411	181300	923983960	19060	19060	19060	19060	0
115	20240411	181200	923983960	19060	19060	19060	19060	0
116	20240411	181100	923983960	19060	19060	19060	19060	0
117	20240411	181000	923983960	19060	19060	19060	19060	0
118	20240411	180900	923983960	19060	19060	19060	19060	0
119	20240411	180800	923983960	19060	19060	19060	19060	0
120	20240411	180700	923983960	19060	19060	19060	19060	0
121	20240411	180600	923983960	19060	19060	19060	19060	0
122	20240411	180500	923983960	19060	19060	19060	19060	4051
123	20240411	180400	923983960	19060	19060	19060	19060	0
124	20240411	180300	923983960	19060	19060	19060	19060	0
125	20240411	180200	923983960	19060	19060	19060	19060	0
126	20240411	180100	923983960	19060	19060	19060	19060	0
127	20240411	180000	923983960	19060	19060	19060	19060	0
128	20240411	175900	923983960	19060	19060	19060	19060	0
129	20240411	175800	923983960	19060	19060	19060	19060	0
130	20240411	175700	923983960	19060	19060	19060	19060	0
131	20240411	175600	923983960	19060	19060	19060	19060	0
132	20240411	175500	923983960	19060	19060	19060	19060	0
133	20240411	175400	923983960	19060	19060	19060	19060	0
134	20240411	175300	923983960	19060	19060	19060	19060	0
135	20240411	175200	923983960	19060	19060	19060	19060	0
136	20240411	175100	923983960	19060	19060	19060	19060	0
137	20240411	175000	923983960	19060	19060	19060	19060	0
138	20240411	174900	923983960	19060	19060	19060	19060	0
139	20240411	174800	923983960	19060	19060	19060	19060	0
140	20240411	174700	923983960	19060	19060	19060	19060	0
141	20240411	174600	923983960	19060	19060	19060	19060	0
142	20240411	174500	923983960	19060	19060	19060	19060	0
143	20240411	174400	923983960	19060	19060	19060	19060	0
144	20240411	174300	923983960	19060	19060	19060	19060	0
145	20240411	174200	923983960	19060	19060	19060	19060	0
146	20240411	174100	923983960	19060	19060	19060	19060	0
147	20240411	174000	923983960	19060	19060	19060	19060	0
148	20240411	173900	923983960	19060	19060	19060	19060	0
149	20240411	173800	923983960	19060	19060	19060	19060	0
150	20240411	173700	923983960	19060	19060	19060	19060	0
151	20240411	173600	923983960	19060	19060	19060	19060	0
152	20240411	173500	923983960	19060	19060	19060	19060	4051
153	20240411	173400	923983960	19060	19060	19060	19060	0
154	20240411	173300	923983960	19060	19060	19060	19060	0
155	20240411	173200	923983960	19060	19060	19060	19060	0
156	20240411	173100	923983960	19060	19060	19060	19060	0
157	20240411	173000	923983960	19060	19060	19060	19060	0
158	20240411	172900	923983960	19060	19060	19060	19060	0
159	20240411	172800	923983960	19060	19060	19060	19060	0
160	20240411	172700	923983960	19060	19060	19060	19060	0
161	20240411	172600	923983960	19060	19060	19060	19060	0
162	20240411	172500	923983960	19060	19060	19060	19060	0
163	20240411	172400	923983960	19060	19060	19060	19060	0
164	20240411	172300	923983960	19060	19060	19060	19060	0
165	20240411	172200	923983960	19060	19060	19060	19060	0
166	20240411	172100	923983960	19060	19060	19060	19060	0
167	20240411	172000	923983960	19060	19060	19060	19060	0
168	20240411	171900	923983960	19060	19060	19060	19060	0
169	20240411	171800	923983960	19060	19060	19060	19060	0
170	20240411	171700	923983960	19060	19060	19060	19060	0
171	20240411	171600	923983960	19060	19060	19060	19060	0
172	20240411	171500	923983960	19060	19060	19060	19060	0
173	20240411	171400	923983960	19060	19060	19060	19060	0
174	20240411	171300	923983960	19060	19060	19060	19060	0
175	20240411	171200	923983960	19060	19060	19060	19060	0
176	20240411	171100	923983960	19060	19060	19060	19060	0
177	20240411	171000	923983960	19060	19060	19060	19060	0
178	20240411	170900	923983960	19060	19060	19060	19060	0
179	20240411	170800	923983960	19060	19060	19060	19060	0
180	20240411	170700	923983960	19060	19060	19060	19060	0
181	20240411	170600	923983960	19060	19060	19060	19060	0
182	20240411	170500	923983960	19060	19060	19060	19060	4051
183	20240411	170400	923983960	19060	19060	19060	19060	0
184	20240411	170300	923983960	19060	19060	19060	19060	0
185	20240411	170200	923983960	19060	19060	19060	19060	0
186	20240411	170100	923983960	19060	19060	19060	19060	0
187	20240411	170000	923983960	19060	19060	19060	19060	0
188	20240411	165900	923983960	19060	19060	19060	19060	0
189	20240411	165800	923983960	19060	19060	19060	19060	0
190	20240411	165700	923983960	19060	19060	19060	19060	0
191	20240411	165600	923983960	19060	19060	19060	19060	0
192	20240411	165500	923983960	19060	19060	19060	19060	0
193	20240411	165400	923983960	19060	19060	19060	19060	0
194	20240411	165300	923983960	19060	19060	19060	19060	0
195	20240411	165200	923983960	19060	19060	19060	19060	0
196	20240411	165100	923983960	19060	19060	19060	19060	0
197	20240411	165000	923983960	19060	19060	19060	19060	0
198	20240411	164900	923983960	19060	19060	19060	19060	0
199	20240411	164800	923983960	19060	19060	19060	19060	0
200	20240411	164700	923983960	19060	19060	19060	19060	0
201	20240411	164600	923983960	19060	19060	19060	19060	0
202	20240411	164500	923983960	19060	19060	19060	19060	0
203	20240411	164400	923983960	19060	19060	19060	19060	0
204	20240411	164300	923983960	19060	19060	19060	19060	0
205	20240411	164200	923983960	19060	19060	19060	19060	0
206	20240411	164100	923983960	19060	19060	19060	19060	0
207	20240411	164000	923983960	19060	19060	19060	19060	0
208	20240411	163900	923983960	19060	19060	19060	19060	0
209	20240411	163800	923983960	19060	19060	19060	19060	0
210	20240411	163700	923983960	19060	19060	19060	19060	0
211	20240411	163600	923983960	19060	19060	19060	19060	0
212	20240411	163500	923983960	19060	19060	19060	19060	4051
213	20240411	163400	923983960	19060	19060	19060	19060	0
214	20240411	163300	923983960	19060	19060	19060	19060	0
215	20240411	163200	923983960	19060	19060	19060	19060	0
216	20240411	163100	923983960	19060	19060	19060	19060	0
217	20240411	163000	923983960	19060	19060	19060	19060	0
218	20240411	162900	923983960	19060	19060	19060	19060	0
219	20240411	162800	923983960	19060	19060	19060	19060	0
220	20240411	162700	923983960	19060	19060	19060	19060	0
221	20240411	162600	923983960	19060	19060	19060	19060	0
222	20240411	162500	923983960	19060	19060	19060	19060	0
223	20240411	162400	923983960	19060	19060	19060	19060	0
224	20240411	162300	923983960	19060	19060	19060	19060	0
225	20240411	162200	923983960	19060	19060	19060	19060	0
226	20240411	162100	923983960	19060	19060	19060	19060	0
227	20240411	162000	923983960	19060	19060	19060	19060	0
228	20240411	161900	923983960	19060	19060	19060	19060	0
229	20240411	161800	923983960	19060	19060	19060	19060	0
230	20240411	161700	923983960	19060	19060	19060	19060	0
231	20240411	161600	923983960	19060	19060	19060	19060	0
232	20240411	161500	923983960	19060	19060	19060	19060	0
233	20240411	161400	923983960	19060	19060	19060	19060	0
234	20240411	161300	923983960	19060	19060	19060	19060	0
235	20240411	161200	923983960	19060	19060	19060	19060	0
236	20240411	161100	923983960	19060	19060	19060	19060	0
237	20240411	161000	923983960	19060	19060	19060	19060	0
238	20240411	160900	923983960	19060	19060	19060	19060	0
239	20240411	160800	923983960	19060	19060	19060	19060	0
240	20240411	160700	923983960	19060	19060	19060	19060	0
241	20240411	160600	923983960	19060	19060	19060	19060	0
242	20240411	160500	923983960	19060	19060	19060	19060	4051
243	20240411	160400	923983960	19060	19060	19060	19060	0
244	20240411	160300	923983960	19060	19060	19060	19060	0
245	20240411	160200	923983960	19060	19060	19060	19060	0
246	20240411	160100	923983960	19060	19060	19060	19060	0
247	20240411	160000	923983960	19060	19060	19060	19060	0
248	20240411	155900	923983960	19060	19060	19060	19060	0
249	20240411	155800	923983960	19060	19060	19060	19060	0
250	20240411	155700	923983960	19060	19060	19060	19060	0
251	20240411	155600	923983960	19060	19060	19060	19060	0
252	20240411	155500	923983960	19060	19060	19060	19060	0
253	20240411	155400	923983960	19060	19060	19060	19060	0
254	20240411	155300	923983960	19060	19060	19060	19060	0
255	20240411	155200	923983960	19060	19060	19060	19060	0
256	20240411	155100	923983960	19060	19060	19060	19060	0
257	20240411	155000	923983960	19060	19060	19060	19060	0
258	20240411	154900	923983960	19060	19060	19060	19060	0
259	20240411	154800	923983960	19060	19060	19060	19060	0
260	20240411	154700	923983960	19060	19060	19060	19060	0
261	20240411	154600	923983960	19060	19060	19060	19060	0
262	20240411	154500	923983960	19060	19060	19060	19060	0
263	20240411	154400	923983960	19060	19060	19060	19060	0
264	20240411	154300	923983960	19060	19060	19060	19060	0
265	20240411	154200	923983960	19060	19060	19060	19060	0
266	20240411	154100	923983960	19060	19060	19060	19060	0
267	20240411	154000	923983960	19060	19060	19060	19060	0
268	20240411	153900	923983960	19060	19060	19060	19060	0
269	20240411	153800	923983960	19060	19060	19060	19060	0
270	20240411	153700	923983960	19060	19060	19060	19060	0
271	20240411	153600	923983960	19060	19060	19060	19060	0
272	20240411	153500	923983960	19060	19060	19060	19060	4051
273	20240411	153400	923983960	19060	19060	19060	19060	0
274	20240411	153300	923983960	19060	19060	19060	19060	0
275	20240411	153200	923983960	19060	19060	19060	19060	0
276	20240411	153100	923983960	19060	19060	19060	19060	0
277	20240411	153000	923983960	19060	19060	19060	19060	4051
278	20240411	152900	846771900	18900	18900	18900	18900	0
279	20240411	152800	846771900	18900	18900	18900	18900	0
280	20240411	152700	846771900	18900	18900	18900	18900	0
281	20240411	152600	846771900	18900	18900	18900	18900	0
282	20240411	152500	846771900	18900	18900	18900	18900	0
283	20240411	152400	846771900	18900	18900	18900	18900	0
284	20240411	152300	846771900	18900	18900	18900	18900	0
285	20240411	152200	846771900	18900	18900	18900	18900	0
286	20240411	152100	846771900	18900	18900	18900	18900	0
287	20240411	152000	846771900	18900	18900	18900	18900	0
288	20240411	151900	846771900	18900	18930	18930	18900	1388
289	20240411	151800	820524260	18930	18930	18930	18930	1
290	20240411	151700	820505330	18920	18930	18930	18920	86
291	20240411	151600	818878190	18930	18930	18930	18930	9
292	20240411	151500	818707820	18930	18930	18930	18930	0
293	20240411	151400	818707820	18930	18930	18930	18920	509
294	20240411	151300	809073530	18960	18960	18960	18940	309
295	20240411	151200	803217310	18960	18960	18960	18960	0
296	20240411	151100	803217310	18960	18960	18960	18960	10
297	20240411	151000	803027710	18960	18960	18960	18960	60
298	20240411	150900	801890110	18960	18960	18960	18960	7
299	20240411	150800	801757390	18980	18980	18980	18980	1
300	20240411	150700	801738410	18980	18980	18980	18980	1
301	20240411	150600	801719430	18980	18980	18980	18980	4
302	20240411	150500	801643510	18980	18980	18980	18980	0
303	20240411	150400	801643510	18980	18980	18980	18980	0
304	20240411	150300	801643510	18980	18980	18980	18980	0
305	20240411	150200	801643510	18980	18980	18980	18980	2
306	20240411	150100	801605550	18960	18970	18970	18960	83
307	20240411	150000	800031500	18980	18980	18980	18980	0
308	20240411	145900	800031500	18980	18980	18980	18980	1
309	20240411	145800	800012520	18980	18980	18980	18980	1
310	20240411	145700	799993540	18980	18980	18980	18980	10
311	20240411	145600	799803740	18980	18980	18980	18980	0
312	20240411	145500	799803740	18980	18980	18980	18980	10
313	20240411	145400	799613940	18980	18980	18980	18980	1
314	20240411	145300	799594960	18980	18980	18980	18980	0
315	20240411	145200	799594960	18980	18980	18980	18980	0
316	20240411	145100	799594960	18980	18980	18980	18980	5
317	20240411	145000	799500060	18980	18980	18980	18980	7
318	20240411	144900	799367200	18980	18980	18980	18980	0
319	20240411	144800	799367200	18980	18980	18980	18980	4
320	20240411	144700	799291280	18980	18980	18980	18980	0
321	20240411	144600	799291280	18980	18980	18980	18980	1
322	20240411	144500	799272300	18980	18980	18980	18980	0
323	20240411	144400	799272300	18980	18980	18980	18980	0
324	20240411	144300	799272300	18980	18980	18980	18980	0
325	20240411	144200	799272300	18980	18950	18980	18950	100
326	20240411	144100	797377240	18950	18950	18950	18950	110
327	20240411	144000	795292740	18950	18950	18950	18950	1
328	20240411	143900	795273790	18950	18950	18950	18950	0
329	20240411	143800	795273790	18950	18950	18950	18950	0
330	20240411	143700	795273790	18950	18950	18950	18950	6
331	20240411	143600	795160090	18950	18950	18950	18950	0
332	20240411	143500	795160090	18950	18950	18950	18950	10
333	20240411	143400	794970590	18950	18950	18950	18950	47
334	20240411	143300	794079940	18950	18950	18950	18950	11
335	20240411	143200	793871490	18950	18950	18950	18950	0
336	20240411	143100	793871490	18950	18950	18950	18950	0
337	20240411	143000	793871490	18950	18950	18950	18950	0
338	20240411	142900	793871490	18950	18950	18950	18950	0
339	20240411	142800	793871490	18950	18950	18950	18950	0
340	20240411	142700	793871490	18950	18950	18950	18950	0
341	20240411	142600	793871490	18950	18950	18950	18950	0
342	20240411	142500	793871490	18950	18950	18950	18950	0
343	20240411	142400	793871490	18950	18950	18950	18950	13
344	20240411	142300	793625140	18920	18920	18920	18920	0
345	20240411	142200	793625140	18920	18940	18940	18920	190
346	20240411	142100	790028300	18950	18950	18950	18950	0
347	20240411	142000	790028300	18950	18950	18950	18950	0
348	20240411	141900	790028300	18950	18950	18950	18950	0
349	20240411	141800	790028300	18950	18950	18950	18950	0
350	20240411	141700	790028300	18950	18950	18950	18950	0
351	20240411	141600	790028300	18950	18950	18950	18950	0
352	20240411	141500	790028300	18950	18950	18950	18950	0
353	20240411	141400	790028300	18950	18950	18950	18950	5
354	20240411	141300	789933550	18980	18980	18980	18980	0
355	20240411	141200	789933550	18980	18980	18980	18980	0
356	20240411	141100	789933550	18980	18980	18980	18980	0
357	20240411	141000	789933550	18980	18980	18980	18980	2
358	20240411	140900	789895590	18980	18980	18980	18980	0
359	20240411	140800	789895590	18980	18930	18980	18930	152
360	20240411	140700	787018180	18930	18930	18930	18930	250
361	20240411	140600	782285680	18930	18900	18930	18900	233
362	20240411	140500	777875380	18930	18930	18930	18930	70
363	20240411	140400	776550280	18930	18930	18930	18930	70
364	20240411	140300	775225180	18930	18930	18930	18930	112
365	20240411	140200	773105020	18900	18900	18900	18900	49
366	20240411	140100	772178920	18900	18960	18960	18900	3078
367	20240411	140000	713951170	18950	18950	18950	18950	119
368	20240411	135900	711696120	18950	18950	18950	18950	4
369	20240411	135800	711620320	18950	18950	18950	18950	28
370	20240411	135700	711089720	18950	18950	18950	18950	379
371	20240411	135600	703907670	19000	19000	19000	19000	20
372	20240411	135500	703527670	19000	19000	19000	19000	0
373	20240411	135400	703527670	19000	19000	19000	19000	0
374	20240411	135300	703527670	19000	19000	19000	19000	1
375	20240411	135200	703508670	18920	18920	18920	18920	0
376	20240411	135100	703508670	18920	18920	18920	18920	0
377	20240411	135000	703508670	18920	18920	18920	18920	0
378	20240411	134900	703508670	18920	18920	18920	18920	0
379	20240411	134800	703508670	18920	18970	18970	18920	50
380	20240411	134700	702562370	19000	19000	19000	19000	1
381	20240411	134600	702543370	18920	18920	18920	18920	400
382	20240411	134500	694975370	18920	18930	18930	18920	565
383	20240411	134400	684281540	18930	18930	18940	18930	1860
384	20240411	134300	649071380	18930	18950	18950	18930	1791
385	20240411	134200	615161520	18950	18950	18950	18950	0
386	20240411	134100	615161520	18950	18950	18950	18950	2260
387	20240411	134000	572334520	18950	18950	18950	18950	10
388	20240411	133900	572145020	18950	18950	18950	18950	0
389	20240411	133800	572145020	18950	18970	18970	18950	2112
390	20240411	133700	532111720	18980	19010	19010	18980	2000
391	20240411	133600	494146070	19000	19000	19000	19000	0
392	20240411	133500	494146070	19000	19000	19000	19000	0
393	20240411	133400	494146070	19000	19000	19000	19000	0
394	20240411	133300	494146070	19000	19000	19000	19000	0
395	20240411	133200	494146070	19000	19000	19000	19000	0
396	20240411	133100	494146070	19000	19030	19030	19000	263
397	20240411	133000	489148850	19050	19050	19050	19050	0
398	20240411	132900	489148850	19050	19050	19050	19050	0
399	20240411	132800	489148850	19050	19050	19050	19050	0
400	20240411	132700	489148850	19050	19050	19050	19050	0
401	20240411	132600	489148850	19050	19050	19050	19050	0
402	20240411	132500	489148850	19050	19050	19050	19050	0
403	20240411	132400	489148850	19050	19050	19050	19050	14
404	20240411	132300	488882150	19050	19050	19050	19050	0
405	20240411	132200	488882150	19050	19050	19050	19050	20
406	20240411	132100	488501150	19050	19050	19050	19050	0
407	20240411	132000	488501150	19050	19050	19050	19050	0
408	20240411	131900	488501150	19050	19050	19050	19050	0
409	20240411	131800	488501150	19050	19050	19050	19050	1
410	20240411	131700	488482100	18980	19030	19030	18980	558
411	20240411	131600	477889510	19000	19000	19000	19000	0
412	20240411	131500	477889510	19000	19000	19000	19000	100
413	20240411	131400	475989510	19000	19000	19000	19000	0
414	20240411	131300	475989510	19000	19040	19040	19000	100
415	20240411	131200	474088750	19050	19050	19050	19050	0
416	20240411	131100	474088750	19050	19050	19050	19050	1
417	20240411	131000	474069700	19050	19050	19050	19050	0
418	20240411	130900	474069700	19050	19050	19050	19050	0
419	20240411	130800	474069700	19050	19050	19050	19050	0
420	20240411	130700	474069700	19050	19050	19050	19050	0
421	20240411	130600	474069700	19050	19050	19050	19050	20
422	20240411	130500	473688700	19050	19050	19050	19050	0
423	20240411	130400	473688700	19050	19050	19050	19050	0
424	20240411	130300	473688700	19050	19050	19050	19050	0
425	20240411	130200	473688700	19050	19050	19050	19050	0
426	20240411	130100	473688700	19050	19050	19050	19050	0
427	20240411	130000	473688700	19050	19050	19050	19050	0
428	20240411	125900	473688700	19050	19050	19050	19050	0
429	20240411	125800	473688700	19050	19050	19050	19050	0
430	20240411	125700	473688700	19050	19050	19050	19050	0
431	20240411	125600	473688700	19050	19050	19050	19050	10
432	20240411	125500	473498200	19050	19050	19050	19050	0
433	20240411	125400	473498200	19050	19050	19050	19050	3
434	20240411	125300	473441050	19050	19050	19050	19050	0
435	20240411	125200	473441050	19050	19050	19050	19050	0
436	20240411	125100	473441050	19050	19050	19050	19050	0
437	20240411	125000	473441050	19050	19050	19050	19050	0
438	20240411	124900	473441050	19050	19050	19050	19050	1
439	20240411	124800	473422000	19010	19010	19010	19010	0
440	20240411	124700	473422000	19010	19010	19010	19010	0
441	20240411	124600	473422000	19010	19010	19010	19010	30
442	20240411	124500	472851700	19020	19020	19020	19020	155
443	20240411	124400	469903600	19020	19020	19020	19020	5
444	20240411	124300	469808500	18990	18990	18990	18990	0
445	20240411	124200	469808500	18990	18990	18990	18990	0
446	20240411	124100	469808500	18990	18990	18990	18990	0
447	20240411	124000	469808500	18990	18990	18990	18990	0
448	20240411	123900	469808500	18990	18990	18990	18990	0
449	20240411	123800	469808500	18990	18990	18990	18990	0
450	20240411	123700	469808500	18990	18990	18990	18990	0
451	20240411	123600	469808500	18990	18990	18990	18990	0
452	20240411	123500	469808500	18990	18990	18990	18990	0
453	20240411	123400	469808500	18990	18990	18990	18990	0
454	20240411	123300	469808500	18990	18990	18990	18990	366
455	20240411	123200	462858160	18990	18990	18990	18990	16
456	20240411	123100	462554320	18990	18990	18990	18990	1
457	20240411	123000	462535330	18990	18990	18990	18990	2
458	20240411	122900	462497350	18990	19050	19050	18990	116
459	20240411	122800	460294120	19020	19020	19020	19020	0
460	20240411	122700	460294120	19020	19020	19020	19020	0
461	20240411	122600	460294120	19020	19020	19020	19020	0
462	20240411	122500	460294120	19020	19030	19030	19020	2
463	20240411	122400	460256070	19050	19050	19050	19050	1
464	20240411	122300	460237020	19000	19000	19000	19000	0
465	20240411	122200	460237020	19000	19000	19000	19000	0
466	20240411	122100	460237020	19000	19020	19020	19000	3159
467	20240411	122000	400210380	19020	19020	19020	19020	0
468	20240411	121900	400210380	19020	19020	19020	19020	0
469	20240411	121800	400210380	19020	19020	19020	19020	0
470	20240411	121700	400210380	19020	19020	19020	19020	0
471	20240411	121600	400210380	19020	19020	19020	19020	122
472	20240411	121500	397889940	19020	19020	19020	19020	41
473	20240411	121400	397110120	19030	19030	19030	19030	11
474	20240411	121300	396900790	19040	19040	19040	19040	0
475	20240411	121200	396900790	19040	19040	19040	19040	0
476	20240411	121100	396900790	19040	19040	19040	19040	0
477	20240411	121000	396900790	19040	19040	19040	19040	0
478	20240411	120900	396900790	19040	19040	19040	19040	0
479	20240411	120800	396900790	19040	19050	19050	19040	10
480	20240411	120700	396710340	19020	19020	19020	19020	0
481	20240411	120600	396710340	19020	19020	19020	19020	0
482	20240411	120500	396710340	19020	19020	19020	19020	0
483	20240411	120400	396710340	19020	19020	19020	19020	0
484	20240411	120300	396710340	19020	19020	19020	19020	0
485	20240411	120200	396710340	19020	19020	19020	19020	0
486	20240411	120100	396710340	19020	19020	19020	19020	0
487	20240411	120000	396710340	19020	19020	19020	19020	0
488	20240411	115900	396710340	19020	19020	19020	19020	0
489	20240411	115800	396710340	19020	19020	19020	19020	0
490	20240411	115700	396710340	19020	19030	19030	19020	65
491	20240411	115600	395474000	19030	19030	19030	19030	0
492	20240411	115500	395474000	19030	19030	19030	19030	1
493	20240411	115400	395454970	19100	19100	19100	19100	500
494	20240411	115300	385904970	19020	19020	19020	19020	0
495	20240411	115200	385904970	19020	19020	19020	19020	0
496	20240411	115100	385904970	19020	19020	19020	19020	0
497	20240411	115000	385904970	19020	19020	19020	19020	0
498	20240411	114900	385904970	19020	19020	19020	19020	0
499	20240411	114800	385904970	19020	19020	19020	19020	778
500	20240411	114700	371107410	19020	19020	19020	19020	661
501	20240411	114600	358535190	19100	19100	19100	19100	0
502	20240411	114500	358535190	19100	19100	19100	19100	0
503	20240411	114400	358535190	19100	19070	19100	19030	622
504	20240411	114300	346696970	19090	19090	19090	19090	0
505	20240411	114200	346696970	19090	19090	19090	19090	0
506	20240411	114100	346696970	19090	19100	19100	19090	3
507	20240411	114000	346639690	19100	19100	19100	19100	0
508	20240411	113900	346639690	19100	19100	19100	19100	0
509	20240411	113800	346639690	19100	19090	19100	19090	20
510	20240411	113700	346257870	19040	19040	19040	19040	0
511	20240411	113600	346257870	19040	19040	19040	19040	0
512	20240411	113500	346257870	19040	19040	19040	19040	0
513	20240411	113400	346257870	19040	19040	19040	19040	0
514	20240411	113300	346257870	19040	19040	19040	19040	0
515	20240411	113200	346257870	19040	19040	19040	19040	0
516	20240411	113100	346257870	19040	19040	19040	19040	0
517	20240411	113000	346257870	19040	19040	19040	19040	0
518	20240411	112900	346257870	19040	19040	19040	19040	0
519	20240411	112800	346257870	19040	19040	19040	19040	616
520	20240411	112700	334529230	19050	19050	19050	19050	0
521	20240411	112600	334529230	19050	19060	19060	19050	561
522	20240411	112500	323841670	19060	19060	19060	19060	0
523	20240411	112400	323841670	19060	19060	19060	19060	0
524	20240411	112300	323841670	19060	19060	19060	19060	0
525	20240411	112200	323841670	19060	19060	19060	19060	0
526	20240411	112100	323841670	19060	19060	19060	19060	1
527	20240411	112000	323822610	19140	19140	19140	19140	0
528	20240411	111900	323822610	19140	19140	19140	19140	0
529	20240411	111800	323822610	19140	19140	19140	19140	0
530	20240411	111700	323822610	19140	19140	19140	19140	0
531	20240411	111600	323822610	19140	19140	19140	19140	1
532	20240411	111500	323803470	19050	19050	19050	19050	0
533	20240411	111400	323803470	19050	19050	19050	19050	0
534	20240411	111300	323803470	19050	19050	19050	19050	0
535	20240411	111200	323803470	19050	19050	19050	19050	0
536	20240411	111100	323803470	19050	19050	19050	19050	0
537	20240411	111000	323803470	19050	19140	19140	19050	51
538	20240411	110900	322831830	19140	19140	19140	19140	0
539	20240411	110800	322831830	19140	19140	19140	19140	0
540	20240411	110700	322831830	19140	19140	19140	19140	0
541	20240411	110600	322831830	19140	19140	19140	19140	5
542	20240411	110500	322736130	19140	19140	19140	19140	0
543	20240411	110400	322736130	19140	19060	19140	19060	51
544	20240411	110300	321763990	19060	19060	19060	19060	0
545	20240411	110200	321763990	19060	19070	19070	19060	230
546	20240411	110100	317379580	19070	19070	19070	19070	0
547	20240411	110000	317379580	19070	19070	19070	19070	180
548	20240411	105900	313946980	19190	19190	19190	19190	0
549	20240411	105800	313946980	19190	19190	19190	19190	2
550	20240411	105700	313908600	19190	19190	19190	19190	0
551	20240411	105600	313908600	19190	19190	19190	19190	0
552	20240411	105500	313908600	19190	19190	19190	19190	3280
553	20240411	105400	250965400	19190	19190	19190	19190	0
554	20240411	105300	250965400	19190	19190	19190	19190	0
555	20240411	105200	250965400	19190	19050	19190	19050	2500
556	20240411	105100	203206120	19040	19070	19070	19040	2347
557	20240411	105000	158487520	19060	19060	19060	19060	0
558	20240411	104900	158487520	19060	19060	19060	19060	0
559	20240411	104800	158487520	19060	19060	19060	19060	0
560	20240411	104700	158487520	19060	19100	19100	19060	200
561	20240411	104600	154672740	19110	19110	19110	19110	9
562	20240411	104500	154500750	19190	19190	19190	19190	0
563	20240411	104400	154500750	19190	19190	19190	19190	1
564	20240411	104300	154481560	19100	19100	19100	19100	0
565	20240411	104200	154481560	19100	19100	19100	19100	0
566	20240411	104100	154481560	19100	19100	19100	19100	0
567	20240411	104000	154481560	19100	19100	19100	19100	0
568	20240411	103900	154481560	19100	19100	19100	19100	0
569	20240411	103800	154481560	19100	19100	19100	19100	0
570	20240411	103700	154481560	19100	19100	19100	19100	0
571	20240411	103600	154481560	19100	19100	19100	19100	0
572	20240411	103500	154481560	19100	19100	19100	19100	0
573	20240411	103400	154481560	19100	19100	19100	19100	0
574	20240411	103300	154481560	19100	19100	19100	19100	0
575	20240411	103200	154481560	19100	19100	19100	19100	0
576	20240411	103100	154481560	19100	19100	19100	19100	0
577	20240411	103000	154481560	19100	19100	19100	19100	0
578	20240411	102900	154481560	19100	19100	19100	19100	0
579	20240411	102800	154481560	19100	19110	19110	19100	27
580	20240411	102700	153965600	19250	19250	19250	19250	0
581	20240411	102600	153965600	19250	19160	19250	19160	20
582	20240411	102500	153582310	19160	19140	19160	19140	17
583	20240411	102400	153256850	19140	19140	19140	19140	0
584	20240411	102300	153256850	19140	19140	19140	19140	10
585	20240411	102200	153065450	19140	19140	19140	19140	0
586	20240411	102100	153065450	19140	19140	19140	19140	0
587	20240411	102000	153065450	19140	19140	19140	19140	0
588	20240411	101900	153065450	19140	19140	19140	19140	100
589	20240411	101800	151151450	19140	19140	19140	19140	1
590	20240411	101700	151132310	19140	19140	19140	19140	0
591	20240411	101600	151132310	19140	19140	19140	19140	0
592	20240411	101500	151132310	19140	19140	19140	19140	0
593	20240411	101400	151132310	19140	19140	19140	19140	0
594	20240411	101300	151132310	19140	19140	19140	19140	0
595	20240411	101200	151132310	19140	19140	19140	19140	0
596	20240411	101100	151132310	19140	19140	19140	19140	0
597	20240411	101000	151132310	19140	19140	19140	19140	0
598	20240411	100900	151132310	19140	19140	19140	19140	2
599	20240411	100800	151094030	19090	19090	19090	19090	0
600	20240411	100700	151094030	19090	19090	19090	19090	0
601	20240411	100600	151094030	19090	19090	19090	19090	0
602	20240411	100500	151094030	19090	19050	19090	19050	2325
603	20240411	100400	106799480	19040	19030	19040	19030	51
604	20240411	100300	105828700	19020	19020	19020	19020	0
605	20240411	100200	105828700	19020	19020	19020	19020	0
606	20240411	100100	105828700	19020	19020	19020	19020	6
607	20240411	100000	105714580	19020	19020	19020	19020	1
608	20240411	095900	105695560	19020	19020	19020	19020	0
609	20240411	095800	105695560	19020	19020	19020	19020	1
610	20240411	095700	105676540	19000	19000	19000	19000	0
611	20240411	095600	105676540	19000	19000	19000	19000	0
612	20240411	095500	105676540	19000	19030	19030	19000	20
613	20240411	095400	105296160	19030	19030	19030	19030	0
614	20240411	095300	105296160	19030	19030	19030	19030	100
615	20240411	095200	103393160	19030	19030	19030	19030	0
616	20240411	095100	103393160	19030	19030	19030	19030	0
617	20240411	095000	103393160	19030	19040	19040	19030	30
618	20240411	094900	102822160	19040	19040	19040	19040	0
619	20240411	094800	102822160	19040	19040	19040	19040	0
620	20240411	094700	102822160	19040	19040	19040	19040	0
621	20240411	094600	102822160	19040	19040	19040	19040	324
622	20240411	094500	96653200	19010	19010	19010	19010	0
623	20240411	094400	96653200	19010	19020	19020	19010	60
624	20240411	094300	95512370	19010	19010	19010	19010	0
625	20240411	094200	95512370	19010	19030	19030	19010	11
626	20240411	094100	95303150	19030	19040	19040	19030	75
627	20240411	094000	93875760	19040	19040	19040	19040	0
628	20240411	093900	93875760	19040	19040	19040	19040	0
629	20240411	093800	93875760	19040	19040	19040	19040	0
630	20240411	093700	93875760	19040	19040	19040	19040	0
631	20240411	093600	93875760	19040	19040	19040	19040	0
632	20240411	093500	93875760	19040	19040	19040	19040	0
633	20240411	093400	93875760	19040	19040	19040	19040	0
634	20240411	093300	93875760	19040	19040	19040	19040	50
635	20240411	093200	92923760	19040	19040	19040	19040	0
636	20240411	093100	92923760	19040	19050	19050	19040	174
637	20240411	093000	89610400	19290	19070	19290	19070	621
638	20240411	092900	77756830	19020	19020	19020	19020	0
639	20240411	092800	77756830	19020	19020	19020	19020	0
640	20240411	092700	77756830	19020	19020	19020	19020	0
641	20240411	092600	77756830	19020	19020	19020	19020	0
642	20240411	092500	77756830	19020	19020	19020	19020	0
643	20240411	092400	77756830	19020	19020	19020	19020	0
644	20240411	092300	77756830	19020	19020	19020	19020	0
645	20240411	092200	77756830	19020	19020	19020	19020	10
646	20240411	092100	77566630	19020	19050	19070	19020	29
647	20240411	092000	77014450	19000	19000	19000	19000	0
648	20240411	091900	77014450	19000	19000	19000	19000	0
649	20240411	091800	77014450	19000	19000	19000	19000	0
650	20240411	091700	77014450	19000	19010	19010	18980	231
651	20240411	091600	72628080	19010	19010	19010	19010	8
652	20240411	091500	72476000	19020	19020	19020	19020	0
653	20240411	091400	72476000	19020	19020	19020	19020	93
654	20240411	091300	70707140	19020	19020	19020	19020	1
655	20240411	091200	70688120	19030	19030	19030	19030	99
656	20240411	091100	68804150	19070	19000	19070	18970	333
657	20240411	091000	62483910	18980	19050	19050	18980	426
658	20240411	090900	54387030	19050	19050	19050	19050	5
659	20240411	090800	54291780	19020	19020	19020	19020	0
660	20240411	090700	54291780	19020	19020	19020	19020	0
661	20240411	090600	54291780	19020	19070	19070	19020	872
662	20240411	090500	37676230	19060	19060	19060	19060	0
663	20240411	090400	37676230	19060	19100	19100	19060	1617
664	20240411	090300	6799760	19100	19110	19110	19100	57
665	20240411	090200	5710900	19100	19100	19100	19100	0
666	20240411	090100	5710900	19100	19100	19100	19100	0
667	20240411	090000	5710900	19100	19100	19100	19100	299