KissMeData/254490/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	202800	952361880	20050	20050	20050	20050	1004
3	20240411	202700	952361880	20050	20050	20050	20050	0
4	20240411	202600	952361880	20050	20050	20050	20050	0
5	20240411	202500	952361880	20050	20050	20050	20050	0
6	20240411	202400	952361880	20050	20050	20050	20050	0
7	20240411	202300	952361880	20050	20050	20050	20050	0
8	20240411	202200	952361880	20050	20050	20050	20050	0
9	20240411	202100	952361880	20050	20050	20050	20050	0
10	20240411	202000	952361880	20050	20050	20050	20050	0
11	20240411	201900	952361880	20050	20050	20050	20050	0
12	20240411	201800	952361880	20050	20050	20050	20050	0
13	20240411	201700	952361880	20050	20050	20050	20050	0
14	20240411	201600	952361880	20050	20050	20050	20050	0
15	20240411	201500	952361880	20050	20050	20050	20050	0
16	20240411	201400	952361880	20050	20050	20050	20050	0
17	20240411	201300	952361880	20050	20050	20050	20050	0
18	20240411	201200	952361880	20050	20050	20050	20050	0
19	20240411	201100	952361880	20050	20050	20050	20050	0
20	20240411	201000	952361880	20050	20050	20050	20050	0
21	20240411	200900	952361880	20050	20050	20050	20050	0
22	20240411	200800	952361880	20050	20050	20050	20050	0
23	20240411	200700	952361880	20050	20050	20050	20050	0
24	20240411	200600	952361880	20050	20050	20050	20050	0
25	20240411	200500	952361880	20050	20050	20050	20050	0
26	20240411	200400	952361880	20050	20050	20050	20050	0
27	20240411	200300	952361880	20050	20050	20050	20050	0
28	20240411	200200	952361880	20050	20050	20050	20050	0
29	20240411	200100	952361880	20050	20050	20050	20050	0
30	20240411	200000	952361880	20050	20050	20050	20050	0
31	20240411	195900	952361880	20050	20050	20050	20050	0
32	20240411	195800	952361880	20050	20050	20050	20050	1004
33	20240411	195700	952361880	20050	20050	20050	20050	0
34	20240411	195600	952361880	20050	20050	20050	20050	0
35	20240411	195500	952361880	20050	20050	20050	20050	0
36	20240411	195400	952361880	20050	20050	20050	20050	0
37	20240411	195300	952361880	20050	20050	20050	20050	0
38	20240411	195200	952361880	20050	20050	20050	20050	0
39	20240411	195100	952361880	20050	20050	20050	20050	0
40	20240411	195000	952361880	20050	20050	20050	20050	0
41	20240411	194900	952361880	20050	20050	20050	20050	0
42	20240411	194800	952361880	20050	20050	20050	20050	0
43	20240411	194700	952361880	20050	20050	20050	20050	0
44	20240411	194600	952361880	20050	20050	20050	20050	0
45	20240411	194500	952361880	20050	20050	20050	20050	0
46	20240411	194400	952361880	20050	20050	20050	20050	0
47	20240411	194300	952361880	20050	20050	20050	20050	0
48	20240411	194200	952361880	20050	20050	20050	20050	0
49	20240411	194100	952361880	20050	20050	20050	20050	0
50	20240411	194000	952361880	20050	20050	20050	20050	0
51	20240411	193900	952361880	20050	20050	20050	20050	0
52	20240411	193800	952361880	20050	20050	20050	20050	0
53	20240411	193700	952361880	20050	20050	20050	20050	0
54	20240411	193600	952361880	20050	20050	20050	20050	0
55	20240411	193500	952361880	20050	20050	20050	20050	0
56	20240411	193400	952361880	20050	20050	20050	20050	0
57	20240411	193300	952361880	20050	20050	20050	20050	0
58	20240411	193200	952361880	20050	20050	20050	20050	0
59	20240411	193100	952361880	20050	20050	20050	20050	0
60	20240411	193000	952361880	20050	20050	20050	20050	0
61	20240411	192900	952361880	20050	20050	20050	20050	0
62	20240411	192800	952361880	20050	20050	20050	20050	1004
63	20240411	192700	952361880	20050	20050	20050	20050	0
64	20240411	192600	952361880	20050	20050	20050	20050	0
65	20240411	192500	952361880	20050	20050	20050	20050	0
66	20240411	192400	952361880	20050	20050	20050	20050	0
67	20240411	192300	952361880	20050	20050	20050	20050	0
68	20240411	192200	952361880	20050	20050	20050	20050	0
69	20240411	192100	952361880	20050	20050	20050	20050	0
70	20240411	192000	952361880	20050	20050	20050	20050	0
71	20240411	191900	952361880	20050	20050	20050	20050	0
72	20240411	191800	952361880	20050	20050	20050	20050	0
73	20240411	191700	952361880	20050	20050	20050	20050	0
74	20240411	191600	952361880	20050	20050	20050	20050	0
75	20240411	191500	952361880	20050	20050	20050	20050	0
76	20240411	191400	952361880	20050	20050	20050	20050	0
77	20240411	191300	952361880	20050	20050	20050	20050	0
78	20240411	191200	952361880	20050	20050	20050	20050	0
79	20240411	191100	952361880	20050	20050	20050	20050	0
80	20240411	191000	952361880	20050	20050	20050	20050	0
81	20240411	190900	952361880	20050	20050	20050	20050	0
82	20240411	190800	952361880	20050	20050	20050	20050	0
83	20240411	190700	952361880	20050	20050	20050	20050	0
84	20240411	190600	952361880	20050	20050	20050	20050	0
85	20240411	190500	952361880	20050	20050	20050	20050	0
86	20240411	190400	952361880	20050	20050	20050	20050	0
87	20240411	190300	952361880	20050	20050	20050	20050	0
88	20240411	190200	952361880	20050	20050	20050	20050	0
89	20240411	190100	952361880	20050	20050	20050	20050	0
90	20240411	190000	952361880	20050	20050	20050	20050	0
91	20240411	185900	952361880	20050	20050	20050	20050	0
92	20240411	185800	952361880	20050	20050	20050	20050	1004
93	20240411	185700	952361880	20050	20050	20050	20050	0
94	20240411	185600	952361880	20050	20050	20050	20050	0
95	20240411	185500	952361880	20050	20050	20050	20050	0
96	20240411	185400	952361880	20050	20050	20050	20050	0
97	20240411	185300	952361880	20050	20050	20050	20050	0
98	20240411	185200	952361880	20050	20050	20050	20050	0
99	20240411	185100	952361880	20050	20050	20050	20050	0
100	20240411	185000	952361880	20050	20050	20050	20050	0
101	20240411	184900	952361880	20050	20050	20050	20050	0
102	20240411	184800	952361880	20050	20050	20050	20050	0
103	20240411	184700	952361880	20050	20050	20050	20050	0
104	20240411	184600	952361880	20050	20050	20050	20050	0
105	20240411	184500	952361880	20050	20050	20050	20050	0
106	20240411	184400	952361880	20050	20050	20050	20050	0
107	20240411	184300	952361880	20050	20050	20050	20050	0
108	20240411	184200	952361880	20050	20050	20050	20050	0
109	20240411	184100	952361880	20050	20050	20050	20050	0
110	20240411	184000	952361880	20050	20050	20050	20050	0
111	20240411	183900	952361880	20050	20050	20050	20050	0
112	20240411	183800	952361880	20050	20050	20050	20050	0
113	20240411	183700	952361880	20050	20050	20050	20050	0
114	20240411	183600	952361880	20050	20050	20050	20050	0
115	20240411	183500	952361880	20050	20050	20050	20050	0
116	20240411	183400	952361880	20050	20050	20050	20050	0
117	20240411	183300	952361880	20050	20050	20050	20050	0
118	20240411	183200	952361880	20050	20050	20050	20050	0
119	20240411	183100	952361880	20050	20050	20050	20050	0
120	20240411	183000	952361880	20050	20050	20050	20050	0
121	20240411	182900	952361880	20050	20050	20050	20050	0
122	20240411	182800	952361880	20050	20050	20050	20050	1004
123	20240411	182700	952361880	20050	20050	20050	20050	0
124	20240411	182600	952361880	20050	20050	20050	20050	0
125	20240411	182500	952361880	20050	20050	20050	20050	0
126	20240411	182400	952361880	20050	20050	20050	20050	0
127	20240411	182300	952361880	20050	20050	20050	20050	0
128	20240411	182200	952361880	20050	20050	20050	20050	0
129	20240411	182100	952361880	20050	20050	20050	20050	0
130	20240411	182000	952361880	20050	20050	20050	20050	0
131	20240411	181900	952361880	20050	20050	20050	20050	0
132	20240411	181800	952361880	20050	20050	20050	20050	0
133	20240411	181700	952361880	20050	20050	20050	20050	0
134	20240411	181600	952361880	20050	20050	20050	20050	0
135	20240411	181500	952361880	20050	20050	20050	20050	0
136	20240411	181400	952361880	20050	20050	20050	20050	0
137	20240411	181300	952361880	20050	20050	20050	20050	0
138	20240411	181200	952361880	20050	20050	20050	20050	0
139	20240411	181100	952361880	20050	20050	20050	20050	0
140	20240411	181000	952361880	20050	20050	20050	20050	0
141	20240411	180900	952361880	20050	20050	20050	20050	0
142	20240411	180800	952361880	20050	20050	20050	20050	0
143	20240411	180700	952361880	20050	20050	20050	20050	0
144	20240411	180600	952361880	20050	20050	20050	20050	0
145	20240411	180500	952361880	20050	20050	20050	20050	0
146	20240411	180400	952361880	20050	20050	20050	20050	0
147	20240411	180300	952361880	20050	20050	20050	20050	0
148	20240411	180200	952361880	20050	20050	20050	20050	0
149	20240411	180100	952361880	20050	20050	20050	20050	0
150	20240411	180000	952361880	20050	20050	20050	20050	0
151	20240411	175900	952361880	20050	20050	20050	20050	0
152	20240411	175800	952361880	20050	20050	20050	20050	1004
153	20240411	175700	952361880	20050	20050	20050	20050	0
154	20240411	175600	952361880	20050	20050	20050	20050	0
155	20240411	175500	952361880	20050	20050	20050	20050	0
156	20240411	175400	952361880	20050	20050	20050	20050	0
157	20240411	175300	952361880	20050	20050	20050	20050	0
158	20240411	175200	952361880	20050	20050	20050	20050	0
159	20240411	175100	952361880	20050	20050	20050	20050	0
160	20240411	175000	952361880	20050	20050	20050	20050	0
161	20240411	174900	952361880	20050	20050	20050	20050	0
162	20240411	174800	952361880	20050	20050	20050	20050	0
163	20240411	174700	952361880	20050	20050	20050	20050	0
164	20240411	174600	952361880	20050	20050	20050	20050	0
165	20240411	174500	952361880	20050	20050	20050	20050	0
166	20240411	174400	952361880	20050	20050	20050	20050	0
167	20240411	174300	952361880	20050	20050	20050	20050	0
168	20240411	174200	952361880	20050	20050	20050	20050	0
169	20240411	174100	952361880	20050	20050	20050	20050	0
170	20240411	174000	952361880	20050	20050	20050	20050	0
171	20240411	173900	952361880	20050	20050	20050	20050	0
172	20240411	173800	952361880	20050	20050	20050	20050	0
173	20240411	173700	952361880	20050	20050	20050	20050	0
174	20240411	173600	952361880	20050	20050	20050	20050	0
175	20240411	173500	952361880	20050	20050	20050	20050	0
176	20240411	173400	952361880	20050	20050	20050	20050	0
177	20240411	173300	952361880	20050	20050	20050	20050	0
178	20240411	173200	952361880	20050	20050	20050	20050	0
179	20240411	173100	952361880	20050	20050	20050	20050	0
180	20240411	173000	952361880	20050	20050	20050	20050	0
181	20240411	172900	952361880	20050	20050	20050	20050	0
182	20240411	172800	952361880	20050	20050	20050	20050	1004
183	20240411	172700	952361880	20050	20050	20050	20050	0
184	20240411	172600	952361880	20050	20050	20050	20050	0
185	20240411	172500	952361880	20050	20050	20050	20050	0
186	20240411	172400	952361880	20050	20050	20050	20050	0
187	20240411	172300	952361880	20050	20050	20050	20050	0
188	20240411	172200	952361880	20050	20050	20050	20050	0
189	20240411	172100	952361880	20050	20050	20050	20050	0
190	20240411	172000	952361880	20050	20050	20050	20050	0
191	20240411	171900	952361880	20050	20050	20050	20050	0
192	20240411	171800	952361880	20050	20050	20050	20050	0
193	20240411	171700	952361880	20050	20050	20050	20050	0
194	20240411	171600	952361880	20050	20050	20050	20050	0
195	20240411	171500	952361880	20050	20050	20050	20050	0
196	20240411	171400	952361880	20050	20050	20050	20050	0
197	20240411	171300	952361880	20050	20050	20050	20050	0
198	20240411	171200	952361880	20050	20050	20050	20050	0
199	20240411	171100	952361880	20050	20050	20050	20050	0
200	20240411	171000	952361880	20050	20050	20050	20050	0
201	20240411	170900	952361880	20050	20050	20050	20050	0
202	20240411	170800	952361880	20050	20050	20050	20050	0
203	20240411	170700	952361880	20050	20050	20050	20050	0
204	20240411	170600	952361880	20050	20050	20050	20050	0
205	20240411	170500	952361880	20050	20050	20050	20050	0
206	20240411	170400	952361880	20050	20050	20050	20050	0
207	20240411	170300	952361880	20050	20050	20050	20050	0
208	20240411	170200	952361880	20050	20050	20050	20050	0
209	20240411	170100	952361880	20050	20050	20050	20050	0
210	20240411	170000	952361880	20050	20050	20050	20050	0
211	20240411	165900	952361880	20050	20050	20050	20050	0
212	20240411	165800	952361880	20050	20050	20050	20050	1004
213	20240411	165700	952361880	20050	20050	20050	20050	0
214	20240411	165600	952361880	20050	20050	20050	20050	0
215	20240411	165500	952361880	20050	20050	20050	20050	0
216	20240411	165400	952361880	20050	20050	20050	20050	0
217	20240411	165300	952361880	20050	20050	20050	20050	0
218	20240411	165200	952361880	20050	20050	20050	20050	0
219	20240411	165100	952361880	20050	20050	20050	20050	0
220	20240411	165000	952361880	20050	20050	20050	20050	0
221	20240411	164900	952361880	20050	20050	20050	20050	0
222	20240411	164800	952361880	20050	20050	20050	20050	0
223	20240411	164700	952361880	20050	20050	20050	20050	0
224	20240411	164600	952361880	20050	20050	20050	20050	0
225	20240411	164500	952361880	20050	20050	20050	20050	0
226	20240411	164400	952361880	20050	20050	20050	20050	0
227	20240411	164300	952361880	20050	20050	20050	20050	0
228	20240411	164200	952361880	20050	20050	20050	20050	0
229	20240411	164100	952361880	20050	20050	20050	20050	0
230	20240411	164000	952361880	20050	20050	20050	20050	0
231	20240411	163900	952361880	20050	20050	20050	20050	0
232	20240411	163800	952361880	20050	20050	20050	20050	0
233	20240411	163700	952361880	20050	20050	20050	20050	0
234	20240411	163600	952361880	20050	20050	20050	20050	0
235	20240411	163500	952361880	20050	20050	20050	20050	0
236	20240411	163400	952361880	20050	20050	20050	20050	0
237	20240411	163300	952361880	20050	20050	20050	20050	0
238	20240411	163200	952361880	20050	20050	20050	20050	0
239	20240411	163100	952361880	20050	20050	20050	20050	0
240	20240411	163000	952361880	20050	20050	20050	20050	0
241	20240411	162900	952361880	20050	20050	20050	20050	0
242	20240411	162800	952361880	20050	20050	20050	20050	1004
243	20240411	162700	952361880	20050	20050	20050	20050	0
244	20240411	162600	952361880	20050	20050	20050	20050	0
245	20240411	162500	952361880	20050	20050	20050	20050	0
246	20240411	162400	952361880	20050	20050	20050	20050	0
247	20240411	162300	952361880	20050	20050	20050	20050	0
248	20240411	162200	952361880	20050	20050	20050	20050	0
249	20240411	162100	952361880	20050	20050	20050	20050	0
250	20240411	162000	952361880	20050	20050	20050	20050	0
251	20240411	161900	952361880	20050	20050	20050	20050	0
252	20240411	161800	952361880	20050	20050	20050	20050	0
253	20240411	161700	952361880	20050	20050	20050	20050	0
254	20240411	161600	952361880	20050	20050	20050	20050	0
255	20240411	161500	952361880	20050	20050	20050	20050	0
256	20240411	161400	952361880	20050	20050	20050	20050	0
257	20240411	161300	952361880	20050	20050	20050	20050	0
258	20240411	161200	952361880	20050	20050	20050	20050	0
259	20240411	161100	952361880	20050	20050	20050	20050	0
260	20240411	161000	952361880	20050	20050	20050	20050	0
261	20240411	160900	952361880	20050	20050	20050	20050	0
262	20240411	160800	952361880	20050	20050	20050	20050	0
263	20240411	160700	952361880	20050	20050	20050	20050	0
264	20240411	160600	952361880	20050	20050	20050	20050	0
265	20240411	160500	952361880	20050	20050	20050	20050	0
266	20240411	160400	952361880	20050	20050	20050	20050	0
267	20240411	160300	952361880	20050	20050	20050	20050	0
268	20240411	160200	952361880	20050	20050	20050	20050	0
269	20240411	160100	952361880	20050	20050	20050	20050	0
270	20240411	160000	952361880	20050	20050	20050	20050	0
271	20240411	155900	952361880	20050	20050	20050	20050	0
272	20240411	155800	952361880	20050	20050	20050	20050	1004
273	20240411	155700	952361880	20050	20050	20050	20050	0
274	20240411	155600	952361880	20050	20050	20050	20050	0
275	20240411	155500	952361880	20050	20050	20050	20050	0
276	20240411	155400	952361880	20050	20050	20050	20050	0
277	20240411	155300	952361880	20050	20050	20050	20050	0
278	20240411	155200	952361880	20050	20050	20050	20050	0
279	20240411	155100	952361880	20050	20050	20050	20050	0
280	20240411	155000	952361880	20050	20050	20050	20050	0
281	20240411	154900	952361880	20050	20050	20050	20050	0
282	20240411	154800	952361880	20050	20050	20050	20050	0
283	20240411	154700	952361880	20050	20050	20050	20050	0
284	20240411	154600	952361880	20050	20050	20050	20050	0
285	20240411	154500	952361880	20050	20050	20050	20050	0
286	20240411	154400	952361880	20050	20050	20050	20050	0
287	20240411	154300	952361880	20050	20050	20050	20050	0
288	20240411	154200	952361880	20050	20050	20050	20050	0
289	20240411	154100	952361880	20050	20050	20050	20050	0
290	20240411	154000	952361880	20050	20050	20050	20050	0
291	20240411	153900	952361880	20050	20050	20050	20050	0
292	20240411	153800	952361880	20050	20050	20050	20050	0
293	20240411	153700	952361880	20050	20050	20050	20050	0
294	20240411	153600	952361880	20050	20050	20050	20050	0
295	20240411	153500	952361880	20050	20050	20050	20050	0
296	20240411	153400	952361880	20050	20050	20050	20050	0
297	20240411	153300	952361880	20050	20050	20050	20050	0
298	20240411	153200	952361880	20050	20050	20050	20050	0
299	20240411	153100	952361880	20050	20050	20050	20050	0
300	20240411	153000	952361880	20050	20050	20050	20050	1004
301	20240411	152900	932231680	20050	20050	20050	20050	0
302	20240411	152800	932231680	20050	20050	20050	20050	0
303	20240411	152700	932231680	20050	20050	20050	20050	0
304	20240411	152600	932231680	20050	20050	20050	20050	0
305	20240411	152500	932231680	20050	20050	20050	20050	0
306	20240411	152400	932231680	20050	20050	20050	20050	0
307	20240411	152300	932231680	20050	20050	20050	20050	0
308	20240411	152200	932231680	20050	20050	20050	20050	0
309	20240411	152100	932231680	20050	20050	20050	20050	0
310	20240411	152000	932231680	20050	20050	20050	20050	0
311	20240411	151900	932231680	20050	20100	20100	20050	26
312	20240411	151800	931709330	20100	20100	20100	20100	169
313	20240411	151700	928312430	20100	20100	20100	20100	10
314	20240411	151600	928111430	20100	20100	20100	20100	202
315	20240411	151500	924051230	20100	20100	20100	20100	32
316	20240411	151400	923408030	20100	20100	20100	20100	400
317	20240411	151300	915368030	20100	20150	20150	20100	75
318	20240411	151200	913859280	20150	20150	20150	20150	15
319	20240411	151100	913557030	20150	20150	20150	20150	2
320	20240411	151000	913516730	20100	20150	20150	20100	6
321	20240411	150900	913396080	20150	20100	20150	20100	37
322	20240411	150800	912651030	20100	20100	20100	20100	54
323	20240411	150700	911565630	20100	20100	20100	20100	100
324	20240411	150600	909555630	20100	20100	20100	20100	3
325	20240411	150500	909495330	20150	20150	20150	20150	0
326	20240411	150400	909495330	20150	20150	20150	20150	15
327	20240411	150300	909193080	20150	20150	20150	20150	0
328	20240411	150200	909193080	20150	20150	20150	20150	200
329	20240411	150100	905163080	20100	20100	20100	20100	170
330	20240411	150000	901746080	20100	20150	20150	20100	298
331	20240411	145900	895747580	20200	20200	20200	20200	24
332	20240411	145800	895262780	20150	20150	20150	20150	277
333	20240411	145700	889681230	20150	20150	20150	20150	1
334	20240411	145600	889661080	20100	20100	20100	20100	100
335	20240411	145500	887651080	20100	20100	20100	20100	96
336	20240411	145400	885721480	20150	20150	20150	20150	0
337	20240411	145300	885721480	20150	20150	20150	20150	290
338	20240411	145200	879877980	20100	20100	20100	20100	30
339	20240411	145100	879274980	20050	20050	20050	20050	0
340	20240411	145000	879274980	20050	20050	20050	20050	0
341	20240411	144900	879274980	20050	20050	20050	20050	0
342	20240411	144800	879274980	20050	20150	20150	20050	829
343	20240411	144700	862620880	20150	20150	20150	20150	1
344	20240411	144600	862600730	20100	20100	20100	20100	3
345	20240411	144500	862540430	20100	20100	20100	20100	57
346	20240411	144400	861394730	20150	20150	20150	20150	1
347	20240411	144300	861374580	20150	20150	20150	20150	0
348	20240411	144200	861374580	20150	20150	20150	20150	0
349	20240411	144100	861374580	20150	20150	20150	20150	4
350	20240411	144000	861293980	20150	20150	20150	20150	0
351	20240411	143900	861293980	20150	20100	20150	20100	4
352	20240411	143800	861213480	20100	20100	20100	20100	201
353	20240411	143700	857173380	20100	20100	20100	20100	199
354	20240411	143600	853173480	20150	20150	20150	20150	0
355	20240411	143500	853173480	20150	20150	20150	20150	0
356	20240411	143400	853173480	20150	20150	20150	20150	0
357	20240411	143300	853173480	20150	20150	20150	20150	0
358	20240411	143200	853173480	20150	20150	20150	20150	0
359	20240411	143100	853173480	20150	20150	20150	20150	8
360	20240411	143000	853012280	20150	20150	20150	20150	0
361	20240411	142900	853012280	20150	20100	20150	20100	101
362	20240411	142800	850982130	20100	20100	20100	20100	0
363	20240411	142700	850982130	20100	20100	20100	20100	129
364	20240411	142600	848389230	20100	20100	20100	20100	2
365	20240411	142500	848349030	20100	20100	20100	20100	0
366	20240411	142400	848349030	20100	20100	20100	20100	100
367	20240411	142300	846339030	20150	20150	20150	20150	5
368	20240411	142200	846238280	20100	20100	20100	20100	4
369	20240411	142100	846157880	20150	20150	20150	20150	0
370	20240411	142000	846157880	20150	20150	20150	20150	1
371	20240411	141900	846137730	20150	20150	20150	20150	7
372	20240411	141800	845996680	20100	20100	20100	20100	4
373	20240411	141700	845916280	20100	20100	20100	20100	100
374	20240411	141600	843906280	20150	20150	20150	20150	20
375	20240411	141500	843503280	20150	20150	20150	20150	0
376	20240411	141400	843503280	20150	20150	20150	20150	100
377	20240411	141300	841488280	20200	20200	20200	20200	0
378	20240411	141200	841488280	20200	20200	20200	20200	0
379	20240411	141100	841488280	20200	20200	20200	20200	22
380	20240411	141000	841043880	20150	20150	20150	20150	0
381	20240411	140900	841043880	20150	20150	20150	20150	0
382	20240411	140800	841043880	20150	20150	20150	20150	0
383	20240411	140700	841043880	20150	20150	20150	20150	0
384	20240411	140600	841043880	20150	20150	20150	20150	0
385	20240411	140500	841043880	20150	20150	20150	20150	144
386	20240411	140400	838142280	20150	20150	20150	20150	1
387	20240411	140300	838122130	20150	20200	20200	20150	39
388	20240411	140200	837336130	20200	20200	20200	20200	0
389	20240411	140100	837336130	20200	20150	20200	20150	127
390	20240411	140000	834777030	20200	20200	20200	20200	0
391	20240411	135900	834777030	20200	20200	20200	20200	0
392	20240411	135800	834777030	20200	20200	20200	20200	100
393	20240411	135700	832757030	20150	20150	20150	20150	0
394	20240411	135600	832757030	20150	20150	20150	20150	0
395	20240411	135500	832757030	20150	20150	20150	20150	0
396	20240411	135400	832757030	20150	20150	20150	20150	0
397	20240411	135300	832757030	20150	20150	20150	20150	46
398	20240411	135200	831830130	20200	20150	20200	20150	103
399	20240411	135100	829754580	20150	20150	20150	20150	96
400	20240411	135000	827820180	20200	20200	20200	20200	4
401	20240411	134900	827739380	20200	20200	20200	20200	100
402	20240411	134800	825719380	20200	20200	20200	20200	83
403	20240411	134700	824042780	20150	20200	20200	20150	52
404	20240411	134600	822994480	20200	20200	20200	20200	0
405	20240411	134500	822994480	20200	20200	20200	20200	0
406	20240411	134400	822994480	20200	20200	20200	20200	0
407	20240411	134300	822994480	20200	20200	20200	20200	0
408	20240411	134200	822994480	20200	20200	20200	20200	0
409	20240411	134100	822994480	20200	20200	20200	20200	0
410	20240411	134000	822994480	20200	20200	20200	20200	6
411	20240411	133900	822873280	20200	20200	20200	20200	1
412	20240411	133800	822853080	20150	20150	20150	20150	35
413	20240411	133700	822147830	20150	20150	20150	20150	200
414	20240411	133600	818117830	20150	20150	20150	20150	200
415	20240411	133500	814087830	20150	20150	20150	20150	20
416	20240411	133400	813684830	20200	20200	20200	20200	6
417	20240411	133300	813563630	20200	20200	20200	20200	51
418	20240411	133200	812533430	20200	20200	20200	20200	151
419	20240411	133100	809483230	20100	20100	20100	20100	0
420	20240411	133000	809483230	20100	20100	20100	20100	0
421	20240411	132900	809483230	20100	20100	20100	20100	0
422	20240411	132800	809483230	20100	20100	20100	20100	0
423	20240411	132700	809483230	20100	20100	20100	20100	0
424	20240411	132600	809483230	20100	20100	20100	20100	70
425	20240411	132500	808076230	20100	20150	20150	20100	51
426	20240411	132400	807050580	20100	20100	20100	20100	3
427	20240411	132300	806990280	20100	20100	20100	20100	0
428	20240411	132200	806990280	20100	20100	20100	20100	0
429	20240411	132100	806990280	20100	20150	20150	20100	35
430	20240411	132000	806286730	20200	20200	20200	20200	50
431	20240411	131900	805276730	20200	20200	20200	20200	1
432	20240411	131800	805256530	20200	20200	20200	20200	1
433	20240411	131700	805236330	20150	20150	20150	20150	0
434	20240411	131600	805236330	20150	20150	20150	20150	200
435	20240411	131500	801206330	20150	20150	20150	20150	100
436	20240411	131400	799191330	20150	20150	20150	20150	44
437	20240411	131300	798304730	20150	20150	20150	20150	0
438	20240411	131200	798304730	20150	20150	20150	20150	1
439	20240411	131100	798284580	20100	20100	20100	20100	26
440	20240411	131000	797761980	20150	20150	20150	20100	178
441	20240411	130900	794176280	20150	20150	20150	20150	0
442	20240411	130800	794176280	20150	20150	20150	20150	2
443	20240411	130700	794135980	20150	20150	20150	20150	2
444	20240411	130600	794095680	20150	20150	20150	20150	0
445	20240411	130500	794095680	20150	20150	20150	20150	0
446	20240411	130400	794095680	20150	20150	20150	20150	0
447	20240411	130300	794095680	20150	20150	20150	20150	0
448	20240411	130200	794095680	20150	20150	20150	20150	0
449	20240411	130100	794095680	20150	20150	20150	20150	0
450	20240411	130000	794095680	20150	20150	20150	20150	0
451	20240411	125900	794095680	20150	20150	20150	20150	12
452	20240411	125800	793853880	20150	20150	20150	20150	0
453	20240411	125700	793853880	20150	20150	20150	20150	3
454	20240411	125600	793793430	20150	20100	20150	20100	87
455	20240411	125500	792040630	20100	20100	20100	20100	0
456	20240411	125400	792040630	20100	20100	20100	20100	1
457	20240411	125300	792020530	20100	20100	20100	20100	0
458	20240411	125200	792020530	20100	20100	20100	20100	5
459	20240411	125100	791920030	20100	20100	20100	20100	0
460	20240411	125000	791920030	20100	20100	20100	20100	0
461	20240411	124900	791920030	20100	20100	20100	20100	0
462	20240411	124800	791920030	20100	20100	20100	20100	1
463	20240411	124700	791899930	20100	20100	20100	20100	32
464	20240411	124600	791256730	20100	20100	20100	20100	100
465	20240411	124500	789246730	20100	20100	20100	20100	0
466	20240411	124400	789246730	20100	20100	20100	20100	9
467	20240411	124300	789065830	20200	20200	20200	20200	1
468	20240411	124200	789045630	20200	20200	20200	20200	10
469	20240411	124100	788843630	20100	20200	20200	20100	4
470	20240411	124000	788763130	20200	20200	20200	20200	0
471	20240411	123900	788763130	20200	20200	20200	20200	0
472	20240411	123800	788763130	20200	20200	20200	20200	3
473	20240411	123700	788702530	20200	20200	20200	20200	0
474	20240411	123600	788702530	20200	20200	20200	20200	12
475	20240411	123500	788460130	20200	20200	20200	20200	5
476	20240411	123400	788359130	20200	20200	20200	20200	6
477	20240411	123300	788237930	20150	20100	20150	20100	287
478	20240411	123200	782454930	20050	20050	20050	20050	191
479	20240411	123100	778625380	20100	20100	20100	20100	121
480	20240411	123000	776193280	20100	20100	20100	20100	8
481	20240411	122900	776032480	20100	20100	20100	20100	121
482	20240411	122800	773600380	20100	20100	20100	20100	0
483	20240411	122700	773600380	20100	20100	20100	20100	0
484	20240411	122600	773600380	20100	20100	20100	20100	75
485	20240411	122500	772092880	20050	20050	20050	20050	5
486	20240411	122400	771992630	20050	20050	20050	20050	97
487	20240411	122300	770047780	20050	20050	20050	20050	0
488	20240411	122200	770047780	20050	20050	20050	20050	0
489	20240411	122100	770047780	20050	20050	20050	20050	0
490	20240411	122000	770047780	20050	20050	20050	20050	0
491	20240411	121900	770047780	20050	20050	20050	20050	1
492	20240411	121800	770027730	20050	20050	20050	20050	50
493	20240411	121700	769025230	20050	20050	20050	20050	0
494	20240411	121600	769025230	20050	20100	20100	20050	82
495	20240411	121500	767378930	20100	20100	20100	20100	1
496	20240411	121400	767358830	20100	20100	20100	20100	10
497	20240411	121300	767157830	20100	20100	20100	20100	70
498	20240411	121200	765750830	20100	20100	20100	20100	0
499	20240411	121100	765750830	20100	20100	20100	20100	0
500	20240411	121000	765750830	20100	20100	20100	20100	44
501	20240411	120900	764866430	20100	20100	20100	20100	2
502	20240411	120800	764826230	20050	20050	20050	20050	1
503	20240411	120700	764806180	20100	20100	20100	20100	118
504	20240411	120600	762434380	20150	20150	20150	20150	0
505	20240411	120500	762434380	20150	20150	20150	20150	0
506	20240411	120400	762434380	20150	20150	20150	20150	0
507	20240411	120300	762434380	20150	20150	20150	20150	0
508	20240411	120200	762434380	20150	20100	20150	20100	497
509	20240411	120100	752424380	20100	20100	20100	20100	1
510	20240411	120000	752404280	20100	20100	20100	20100	0
511	20240411	115900	752404280	20100	20100	20100	20100	0
512	20240411	115800	752404280	20100	20100	20100	20100	5
513	20240411	115700	752303780	20100	20100	20100	20100	5
514	20240411	115600	752203280	20100	20100	20100	20100	0
515	20240411	115500	752203280	20100	20100	20100	20100	0
516	20240411	115400	752203280	20100	20100	20100	20100	0
517	20240411	115300	752203280	20100	20100	20100	20100	0
518	20240411	115200	752203280	20100	20100	20100	20100	0
519	20240411	115100	752203280	20100	20100	20100	20100	10
520	20240411	115000	752002280	20100	20100	20100	20100	13
521	20240411	114900	751740980	20100	20100	20100	20100	31
522	20240411	114800	751117880	20150	20150	20150	20150	2
523	20240411	114700	751077580	20100	20100	20100	20100	0
524	20240411	114600	751077580	20100	20100	20100	20100	40
525	20240411	114500	750273580	20000	20000	20000	20000	102
526	20240411	114400	748233580	20050	20050	20050	20050	300
527	20240411	114300	742218580	20050	20050	20050	20050	40
528	20240411	114200	741416580	20100	20050	20100	20050	117
529	20240411	114100	739070680	20100	20100	20100	20100	6
530	20240411	114000	738950080	20050	20050	20050	20050	100
531	20240411	113900	736945080	20200	20050	20200	20050	25
532	20240411	113800	736443680	20200	20200	20200	20200	1
533	20240411	113700	736423480	20100	20100	20100	20100	58
534	20240411	113600	735257680	20200	20200	20200	20200	33
535	20240411	113500	734591080	20100	20100	20100	20100	152
536	20240411	113400	731535880	20050	20050	20050	20050	0
537	20240411	113300	731535880	20050	20050	20050	20050	60
538	20240411	113200	730332880	20050	20050	20050	20050	0
539	20240411	113100	730332880	20050	20050	20050	20050	103
540	20240411	113000	728267730	20050	20050	20050	20050	8
541	20240411	112900	728107330	20100	20100	20100	20100	93
542	20240411	112800	726238030	20100	20100	20100	20100	0
543	20240411	112700	726238030	20100	20100	20100	20100	50
544	20240411	112600	725233030	20100	20100	20100	20100	0
545	20240411	112500	725233030	20100	20100	20100	20100	0
546	20240411	112400	725233030	20100	20100	20100	20100	0
547	20240411	112300	725233030	20100	20100	20100	20100	235
548	20240411	112200	720509530	20100	20100	20100	20100	40
549	20240411	112100	719705530	20100	20200	20200	20100	124
550	20240411	112000	717212130	20200	20200	20200	20200	7
551	20240411	111900	717070730	20200	20200	20200	20200	1
552	20240411	111800	717050530	20200	20200	20200	20200	0
553	20240411	111700	717050530	20200	20200	20200	20200	1
554	20240411	111600	717030330	20200	20150	20200	20150	3
555	20240411	111500	716969830	20200	20150	20200	20150	168
556	20240411	111400	713577730	20150	20100	20150	20100	144
557	20240411	111300	710678630	20100	20100	20100	20100	150
558	20240411	111200	707663630	20000	20050	20050	20000	407
559	20240411	111100	699523130	20050	20050	20050	20050	0
560	20240411	111000	699523130	20050	20000	20050	20000	100
561	20240411	110900	697521130	20050	20050	20050	20050	73
562	20240411	110800	696057480	20050	20050	20050	20050	0
563	20240411	110700	696057480	20050	20050	20050	20050	124
564	20240411	110600	693571280	20100	20100	20100	20100	132
565	20240411	110500	690918080	20100	20100	20100	20100	51
566	20240411	110400	689892980	20150	20100	20150	20100	438
567	20240411	110300	681079680	20100	20150	20150	20100	92
568	20240411	110200	679228380	20150	20100	20150	20100	384
569	20240411	110100	671503530	20100	20100	20100	20100	239
570	20240411	110000	666699630	20100	20100	20100	20100	0
571	20240411	105900	666699630	20100	20100	20100	20100	0
572	20240411	105800	666699630	20100	20100	20100	20050	141
573	20240411	105700	663865580	20150	20150	20150	20150	0
574	20240411	105600	663865580	20150	20150	20150	20150	2
575	20240411	105500	663825280	20100	20100	20100	20100	30
576	20240411	105400	663222280	20100	20100	20100	20100	60
577	20240411	105300	662016280	20100	20100	20100	20100	8
578	20240411	105200	661855480	20100	20100	20100	20100	72
579	20240411	105100	660408280	20100	20100	20100	20100	109
580	20240411	105000	658217380	20100	20100	20100	20100	355
581	20240411	104900	651081880	20100	20100	20100	20100	0
582	20240411	104800	651081880	20100	20100	20100	20100	0
583	20240411	104700	651081880	20100	20100	20100	20100	2
584	20240411	104600	651041680	20100	20100	20100	20100	0
585	20240411	104500	651041680	20100	20100	20100	20100	47
586	20240411	104400	650096980	20100	20100	20100	20100	222
587	20240411	104300	645634780	20100	20100	20150	20100	293
588	20240411	104200	639737980	20100	20050	20150	20050	40
589	20240411	104100	638933030	20050	20050	20050	20050	0
590	20240411	104000	638933030	20050	20050	20050	20050	0
591	20240411	103900	638933030	20050	20050	20050	20050	0
592	20240411	103800	638933030	20050	20050	20050	20050	510
593	20240411	103700	628707530	20000	20050	20050	20000	15
594	20240411	103600	628407280	20000	20000	20000	20000	1
595	20240411	103500	628387280	20050	20000	20050	19990	251
596	20240411	103400	623366090	20000	20000	20000	20000	259
597	20240411	103300	618186090	20050	20050	20050	20050	0
598	20240411	103200	618186090	20050	20050	20050	20050	0
599	20240411	103100	618186090	20050	20050	20050	20050	300
600	20240411	103000	612171090	20050	20100	20100	20050	10
601	20240411	102900	611970340	20100	20100	20100	20050	580
602	20240411	102800	600315340	20100	20100	20100	20100	1
603	20240411	102700	600295240	20050	20050	20100	20050	518
604	20240411	102600	589898290	20050	19980	20050	19980	447
605	20240411	102500	580955350	19980	19980	19980	19980	2
606	20240411	102400	580915390	19970	19930	19970	19930	191
607	20240411	102300	577104850	19930	19930	19930	19930	10
608	20240411	102200	576905550	19930	19920	19930	19920	20
609	20240411	102100	576507050	19920	19900	19920	19900	80
610	20240411	102000	574914050	19930	19910	19930	19890	206
611	20240411	101900	570813630	19910	19900	19910	19890	448
612	20240411	101800	561898350	19870	19870	19870	19870	69
613	20240411	101700	560527320	19870	19880	19880	19870	101
614	20240411	101600	558519640	19900	19900	19900	19900	73
615	20240411	101500	557066940	19880	19880	19880	19880	10
616	20240411	101400	556868140	19880	19880	19880	19880	10
617	20240411	101300	556669340	19870	19870	19870	19870	40
618	20240411	101200	555874540	19900	19900	19900	19900	128
619	20240411	101100	553327340	19900	19900	19900	19890	55
620	20240411	101000	552233180	19900	19900	19900	19900	103
621	20240411	100900	550183480	19910	19910	19910	19910	1
622	20240411	100800	550163570	19800	19810	19810	19800	100
623	20240411	100700	548183560	19800	19910	19910	19800	188
624	20240411	100600	544458580	19800	19850	19920	19800	105
625	20240411	100500	542378300	19800	19790	19800	19790	175
626	20240411	100400	538913440	19760	19760	19760	19760	70
627	20240411	100300	537530240	19760	19750	19790	19750	187
628	20240411	100200	533835530	19790	19790	19790	19790	83
629	20240411	100100	532192960	19790	19790	19790	19790	0
630	20240411	100000	532192960	19790	19790	19790	19790	1
631	20240411	095900	532173170	19800	19800	19800	19800	183
632	20240411	095800	528549770	19800	19800	19800	19800	901
633	20240411	095700	510709970	19800	19800	19800	19800	2
634	20240411	095600	510670370	19780	19780	19780	19780	38
635	20240411	095500	509918730	19750	19750	19750	19750	0
636	20240411	095400	509918730	19750	19760	19760	19750	50
637	20240411	095300	508931170	19750	19750	19750	19750	30
638	20240411	095200	508338670	19750	19760	19780	19750	243
639	20240411	095100	503534350	19770	19780	19780	19770	36
640	20240411	095000	502822580	19780	19780	19780	19780	1
641	20240411	094900	502802800	19770	19770	19770	19770	17
642	20240411	094800	502466710	19770	19780	19780	19770	6
643	20240411	094700	502348080	19770	19750	19770	19700	2327
644	20240411	094600	456498070	19750	19750	19750	19750	668
645	20240411	094500	443305070	19750	19770	19770	19750	141
646	20240411	094400	440518430	19780	19790	19790	19780	542
647	20240411	094300	429797570	19790	19790	19790	19790	2
648	20240411	094200	429757990	19780	19780	19800	19780	129
649	20240411	094100	427206330	19800	19790	19800	19780	112
650	20240411	094000	424990660	19780	19780	19780	19780	0
651	20240411	093900	424990660	19780	19800	19800	19780	36
652	20240411	093800	424277900	19800	19800	19800	19790	205
653	20240411	093700	420218960	19800	19830	19830	19800	548
654	20240411	093600	409362520	19930	19930	19930	19930	12
655	20240411	093500	409123360	19930	19900	19930	19900	131
656	20240411	093400	406514780	19900	19810	19900	19810	758
657	20240411	093300	391442280	19800	19760	19800	19760	244
658	20240411	093200	386617840	19760	19740	19760	19740	240
659	20240411	093100	381878480	19750	19750	19750	19700	21
660	20240411	093000	381463980	19700	19680	19700	19640	334
661	20240411	092900	374885290	19680	19680	19680	19680	5
662	20240411	092800	374786890	19690	19650	19690	19640	96
663	20240411	092700	372898260	19650	19700	19700	19650	75
664	20240411	092600	371423110	19700	19740	19740	19700	100
665	20240411	092500	369450140	19700	19700	19750	19660	930
666	20240411	092400	351131150	19700	19700	19700	19700	33
667	20240411	092300	350481050	19620	19630	19630	19620	4281
668	20240411	092200	266486410	19630	19660	19670	19630	205
669	20240411	092100	262457800	19650	19650	19650	19650	34
670	20240411	092000	261789700	19650	19600	19650	19600	745
671	20240411	091900	247185880	19600	19600	19600	19600	9
672	20240411	091800	247009480	19600	19620	19620	19590	1036
673	20240411	091700	226702960	19620	19630	19630	19610	427
674	20240411	091600	218324810	19630	19620	19630	19620	331
675	20240411	091500	211830260	19630	19630	19630	19630	38
676	20240411	091400	211084320	19610	19640	19640	19610	633
677	20240411	091300	198660200	19640	19630	19640	19620	635
678	20240411	091200	186194990	19640	19650	19650	19620	1023
679	20240411	091100	166103150	19650	19650	19650	19630	226
680	20240411	091000	161662470	19630	19740	19740	19630	497
681	20240411	090900	151876250	19740	19710	19740	19710	246
682	20240411	090800	147021590	19700	19700	19740	19700	502
683	20240411	090700	137130050	19700	19620	19700	19610	568
684	20240411	090600	125969430	19620	19590	19620	19580	699
685	20240411	090500	112272080	19600	19630	19640	19600	1381
686	20240411	090400	85179070	19640	19700	19700	19620	600
687	20240411	090300	73383140	19700	19780	19780	19700	490
688	20240411	090200	63706220	19770	19770	19770	19770	160
689	20240411	090100	60543020	19770	19770	19780	19770	76
690	20240411	090000	59040460	19770	19700	19850	19670	2995