KissMeData/307180/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	204000	37032405	2705	2705	2705	2705	194
3	20240411	203900	37032405	2705	2705	2705	2705	0
4	20240411	203800	37032405	2705	2705	2705	2705	0
5	20240411	203700	37032405	2705	2705	2705	2705	0
6	20240411	203600	37032405	2705	2705	2705	2705	0
7	20240411	203500	37032405	2705	2705	2705	2705	0
8	20240411	203400	37032405	2705	2705	2705	2705	0
9	20240411	203300	37032405	2705	2705	2705	2705	0
10	20240411	203200	37032405	2705	2705	2705	2705	0
11	20240411	203100	37032405	2705	2705	2705	2705	0
12	20240411	203000	37032405	2705	2705	2705	2705	0
13	20240411	202900	37032405	2705	2705	2705	2705	0
14	20240411	202800	37032405	2705	2705	2705	2705	0
15	20240411	202700	37032405	2705	2705	2705	2705	0
16	20240411	202600	37032405	2705	2705	2705	2705	0
17	20240411	202500	37032405	2705	2705	2705	2705	0
18	20240411	202400	37032405	2705	2705	2705	2705	0
19	20240411	202300	37032405	2705	2705	2705	2705	0
20	20240411	202200	37032405	2705	2705	2705	2705	0
21	20240411	202100	37032405	2705	2705	2705	2705	0
22	20240411	202000	37032405	2705	2705	2705	2705	0
23	20240411	201900	37032405	2705	2705	2705	2705	0
24	20240411	201800	37032405	2705	2705	2705	2705	0
25	20240411	201700	37032405	2705	2705	2705	2705	0
26	20240411	201600	37032405	2705	2705	2705	2705	0
27	20240411	201500	37032405	2705	2705	2705	2705	0
28	20240411	201400	37032405	2705	2705	2705	2705	0
29	20240411	201300	37032405	2705	2705	2705	2705	0
30	20240411	201200	37032405	2705	2705	2705	2705	0
31	20240411	201100	37032405	2705	2705	2705	2705	0
32	20240411	201000	37032405	2705	2705	2705	2705	194
33	20240411	200900	37032405	2705	2705	2705	2705	0
34	20240411	200800	37032405	2705	2705	2705	2705	0
35	20240411	200700	37032405	2705	2705	2705	2705	0
36	20240411	200600	37032405	2705	2705	2705	2705	0
37	20240411	200500	37032405	2705	2705	2705	2705	0
38	20240411	200400	37032405	2705	2705	2705	2705	0
39	20240411	200300	37032405	2705	2705	2705	2705	0
40	20240411	200200	37032405	2705	2705	2705	2705	0
41	20240411	200100	37032405	2705	2705	2705	2705	0
42	20240411	200000	37032405	2705	2705	2705	2705	0
43	20240411	195900	37032405	2705	2705	2705	2705	0
44	20240411	195800	37032405	2705	2705	2705	2705	0
45	20240411	195700	37032405	2705	2705	2705	2705	0
46	20240411	195600	37032405	2705	2705	2705	2705	0
47	20240411	195500	37032405	2705	2705	2705	2705	0
48	20240411	195400	37032405	2705	2705	2705	2705	0
49	20240411	195300	37032405	2705	2705	2705	2705	0
50	20240411	195200	37032405	2705	2705	2705	2705	0
51	20240411	195100	37032405	2705	2705	2705	2705	0
52	20240411	195000	37032405	2705	2705	2705	2705	0
53	20240411	194900	37032405	2705	2705	2705	2705	0
54	20240411	194800	37032405	2705	2705	2705	2705	0
55	20240411	194700	37032405	2705	2705	2705	2705	0
56	20240411	194600	37032405	2705	2705	2705	2705	0
57	20240411	194500	37032405	2705	2705	2705	2705	0
58	20240411	194400	37032405	2705	2705	2705	2705	0
59	20240411	194300	37032405	2705	2705	2705	2705	0
60	20240411	194200	37032405	2705	2705	2705	2705	0
61	20240411	194100	37032405	2705	2705	2705	2705	0
62	20240411	194000	37032405	2705	2705	2705	2705	194
63	20240411	193900	37032405	2705	2705	2705	2705	0
64	20240411	193800	37032405	2705	2705	2705	2705	0
65	20240411	193700	37032405	2705	2705	2705	2705	0
66	20240411	193600	37032405	2705	2705	2705	2705	0
67	20240411	193500	37032405	2705	2705	2705	2705	0
68	20240411	193400	37032405	2705	2705	2705	2705	0
69	20240411	193300	37032405	2705	2705	2705	2705	0
70	20240411	193200	37032405	2705	2705	2705	2705	0
71	20240411	193100	37032405	2705	2705	2705	2705	0
72	20240411	193000	37032405	2705	2705	2705	2705	0
73	20240411	192900	37032405	2705	2705	2705	2705	0
74	20240411	192800	37032405	2705	2705	2705	2705	0
75	20240411	192700	37032405	2705	2705	2705	2705	0
76	20240411	192600	37032405	2705	2705	2705	2705	0
77	20240411	192500	37032405	2705	2705	2705	2705	0
78	20240411	192400	37032405	2705	2705	2705	2705	0
79	20240411	192300	37032405	2705	2705	2705	2705	0
80	20240411	192200	37032405	2705	2705	2705	2705	0
81	20240411	192100	37032405	2705	2705	2705	2705	0
82	20240411	192000	37032405	2705	2705	2705	2705	0
83	20240411	191900	37032405	2705	2705	2705	2705	0
84	20240411	191800	37032405	2705	2705	2705	2705	0
85	20240411	191700	37032405	2705	2705	2705	2705	0
86	20240411	191600	37032405	2705	2705	2705	2705	0
87	20240411	191500	37032405	2705	2705	2705	2705	0
88	20240411	191400	37032405	2705	2705	2705	2705	0
89	20240411	191300	37032405	2705	2705	2705	2705	0
90	20240411	191200	37032405	2705	2705	2705	2705	0
91	20240411	191100	37032405	2705	2705	2705	2705	0
92	20240411	191000	37032405	2705	2705	2705	2705	194
93	20240411	190900	37032405	2705	2705	2705	2705	0
94	20240411	190800	37032405	2705	2705	2705	2705	0
95	20240411	190700	37032405	2705	2705	2705	2705	0
96	20240411	190600	37032405	2705	2705	2705	2705	0
97	20240411	190500	37032405	2705	2705	2705	2705	0
98	20240411	190400	37032405	2705	2705	2705	2705	0
99	20240411	190300	37032405	2705	2705	2705	2705	0
100	20240411	190200	37032405	2705	2705	2705	2705	0
101	20240411	190100	37032405	2705	2705	2705	2705	0
102	20240411	190000	37032405	2705	2705	2705	2705	0
103	20240411	185900	37032405	2705	2705	2705	2705	0
104	20240411	185800	37032405	2705	2705	2705	2705	0
105	20240411	185700	37032405	2705	2705	2705	2705	0
106	20240411	185600	37032405	2705	2705	2705	2705	0
107	20240411	185500	37032405	2705	2705	2705	2705	0
108	20240411	185400	37032405	2705	2705	2705	2705	0
109	20240411	185300	37032405	2705	2705	2705	2705	0
110	20240411	185200	37032405	2705	2705	2705	2705	0
111	20240411	185100	37032405	2705	2705	2705	2705	0
112	20240411	185000	37032405	2705	2705	2705	2705	0
113	20240411	184900	37032405	2705	2705	2705	2705	0
114	20240411	184800	37032405	2705	2705	2705	2705	0
115	20240411	184700	37032405	2705	2705	2705	2705	0
116	20240411	184600	37032405	2705	2705	2705	2705	0
117	20240411	184500	37032405	2705	2705	2705	2705	0
118	20240411	184400	37032405	2705	2705	2705	2705	0
119	20240411	184300	37032405	2705	2705	2705	2705	0
120	20240411	184200	37032405	2705	2705	2705	2705	0
121	20240411	184100	37032405	2705	2705	2705	2705	0
122	20240411	184000	37032405	2705	2705	2705	2705	194
123	20240411	183900	37032405	2705	2705	2705	2705	0
124	20240411	183800	37032405	2705	2705	2705	2705	0
125	20240411	183700	37032405	2705	2705	2705	2705	0
126	20240411	183600	37032405	2705	2705	2705	2705	0
127	20240411	183500	37032405	2705	2705	2705	2705	0
128	20240411	183400	37032405	2705	2705	2705	2705	0
129	20240411	183300	37032405	2705	2705	2705	2705	0
130	20240411	183200	37032405	2705	2705	2705	2705	0
131	20240411	183100	37032405	2705	2705	2705	2705	0
132	20240411	183000	37032405	2705	2705	2705	2705	0
133	20240411	182900	37032405	2705	2705	2705	2705	0
134	20240411	182800	37032405	2705	2705	2705	2705	0
135	20240411	182700	37032405	2705	2705	2705	2705	0
136	20240411	182600	37032405	2705	2705	2705	2705	0
137	20240411	182500	37032405	2705	2705	2705	2705	0
138	20240411	182400	37032405	2705	2705	2705	2705	0
139	20240411	182300	37032405	2705	2705	2705	2705	0
140	20240411	182200	37032405	2705	2705	2705	2705	0
141	20240411	182100	37032405	2705	2705	2705	2705	0
142	20240411	182000	37032405	2705	2705	2705	2705	0
143	20240411	181900	37032405	2705	2705	2705	2705	0
144	20240411	181800	37032405	2705	2705	2705	2705	0
145	20240411	181700	37032405	2705	2705	2705	2705	0
146	20240411	181600	37032405	2705	2705	2705	2705	0
147	20240411	181500	37032405	2705	2705	2705	2705	0
148	20240411	181400	37032405	2705	2705	2705	2705	0
149	20240411	181300	37032405	2705	2705	2705	2705	0
150	20240411	181200	37032405	2705	2705	2705	2705	0
151	20240411	181100	37032405	2705	2705	2705	2705	0
152	20240411	181000	37032405	2705	2705	2705	2705	194
153	20240411	180900	37032405	2705	2705	2705	2705	0
154	20240411	180800	37032405	2705	2705	2705	2705	0
155	20240411	180700	37032405	2705	2705	2705	2705	0
156	20240411	180600	37032405	2705	2705	2705	2705	0
157	20240411	180500	37032405	2705	2705	2705	2705	0
158	20240411	180400	37032405	2705	2705	2705	2705	0
159	20240411	180300	37032405	2705	2705	2705	2705	0
160	20240411	180200	37032405	2705	2705	2705	2705	0
161	20240411	180100	37032405	2705	2705	2705	2705	0
162	20240411	180000	37032405	2705	2705	2705	2705	0
163	20240411	175900	37032405	2705	2705	2705	2705	0
164	20240411	175800	37032405	2705	2705	2705	2705	0
165	20240411	175700	37032405	2705	2705	2705	2705	0
166	20240411	175600	37032405	2705	2705	2705	2705	0
167	20240411	175500	37032405	2705	2705	2705	2705	0
168	20240411	175400	37032405	2705	2705	2705	2705	0
169	20240411	175300	37032405	2705	2705	2705	2705	0
170	20240411	175200	37032405	2705	2705	2705	2705	0
171	20240411	175100	37032405	2705	2705	2705	2705	0
172	20240411	175000	37032405	2705	2705	2705	2705	0
173	20240411	174900	37032405	2705	2705	2705	2705	0
174	20240411	174800	37032405	2705	2705	2705	2705	0
175	20240411	174700	37032405	2705	2705	2705	2705	0
176	20240411	174600	37032405	2705	2705	2705	2705	0
177	20240411	174500	37032405	2705	2705	2705	2705	0
178	20240411	174400	37032405	2705	2705	2705	2705	0
179	20240411	174300	37032405	2705	2705	2705	2705	0
180	20240411	174200	37032405	2705	2705	2705	2705	0
181	20240411	174100	37032405	2705	2705	2705	2705	0
182	20240411	174000	37032405	2705	2705	2705	2705	194
183	20240411	173900	37032405	2705	2705	2705	2705	0
184	20240411	173800	37032405	2705	2705	2705	2705	0
185	20240411	173700	37032405	2705	2705	2705	2705	0
186	20240411	173600	37032405	2705	2705	2705	2705	0
187	20240411	173500	37032405	2705	2705	2705	2705	0
188	20240411	173400	37032405	2705	2705	2705	2705	0
189	20240411	173300	37032405	2705	2705	2705	2705	0
190	20240411	173200	37032405	2705	2705	2705	2705	0
191	20240411	173100	37032405	2705	2705	2705	2705	0
192	20240411	173000	37032405	2705	2705	2705	2705	0
193	20240411	172900	37032405	2705	2705	2705	2705	0
194	20240411	172800	37032405	2705	2705	2705	2705	0
195	20240411	172700	37032405	2705	2705	2705	2705	0
196	20240411	172600	37032405	2705	2705	2705	2705	0
197	20240411	172500	37032405	2705	2705	2705	2705	0
198	20240411	172400	37032405	2705	2705	2705	2705	0
199	20240411	172300	37032405	2705	2705	2705	2705	0
200	20240411	172200	37032405	2705	2705	2705	2705	0
201	20240411	172100	37032405	2705	2705	2705	2705	0
202	20240411	172000	37032405	2705	2705	2705	2705	0
203	20240411	171900	37032405	2705	2705	2705	2705	0
204	20240411	171800	37032405	2705	2705	2705	2705	0
205	20240411	171700	37032405	2705	2705	2705	2705	0
206	20240411	171600	37032405	2705	2705	2705	2705	0
207	20240411	171500	37032405	2705	2705	2705	2705	0
208	20240411	171400	37032405	2705	2705	2705	2705	0
209	20240411	171300	37032405	2705	2705	2705	2705	0
210	20240411	171200	37032405	2705	2705	2705	2705	0
211	20240411	171100	37032405	2705	2705	2705	2705	0
212	20240411	171000	37032405	2705	2705	2705	2705	194
213	20240411	170900	37032405	2705	2705	2705	2705	0
214	20240411	170800	37032405	2705	2705	2705	2705	0
215	20240411	170700	37032405	2705	2705	2705	2705	0
216	20240411	170600	37032405	2705	2705	2705	2705	0
217	20240411	170500	37032405	2705	2705	2705	2705	0
218	20240411	170400	37032405	2705	2705	2705	2705	0
219	20240411	170300	37032405	2705	2705	2705	2705	0
220	20240411	170200	37032405	2705	2705	2705	2705	0
221	20240411	170100	37032405	2705	2705	2705	2705	0
222	20240411	170000	37032405	2705	2705	2705	2705	0
223	20240411	165900	37032405	2705	2705	2705	2705	0
224	20240411	165800	37032405	2705	2705	2705	2705	0
225	20240411	165700	37032405	2705	2705	2705	2705	0
226	20240411	165600	37032405	2705	2705	2705	2705	0
227	20240411	165500	37032405	2705	2705	2705	2705	0
228	20240411	165400	37032405	2705	2705	2705	2705	0
229	20240411	165300	37032405	2705	2705	2705	2705	0
230	20240411	165200	37032405	2705	2705	2705	2705	0
231	20240411	165100	37032405	2705	2705	2705	2705	0
232	20240411	165000	37032405	2705	2705	2705	2705	0
233	20240411	164900	37032405	2705	2705	2705	2705	0
234	20240411	164800	37032405	2705	2705	2705	2705	0
235	20240411	164700	37032405	2705	2705	2705	2705	0
236	20240411	164600	37032405	2705	2705	2705	2705	0
237	20240411	164500	37032405	2705	2705	2705	2705	0
238	20240411	164400	37032405	2705	2705	2705	2705	0
239	20240411	164300	37032405	2705	2705	2705	2705	0
240	20240411	164200	37032405	2705	2705	2705	2705	0
241	20240411	164100	37032405	2705	2705	2705	2705	0
242	20240411	164000	37032405	2705	2705	2705	2705	194
243	20240411	163900	37032405	2705	2705	2705	2705	0
244	20240411	163800	37032405	2705	2705	2705	2705	0
245	20240411	163700	37032405	2705	2705	2705	2705	0
246	20240411	163600	37032405	2705	2705	2705	2705	0
247	20240411	163500	37032405	2705	2705	2705	2705	0
248	20240411	163400	37032405	2705	2705	2705	2705	0
249	20240411	163300	37032405	2705	2705	2705	2705	0
250	20240411	163200	37032405	2705	2705	2705	2705	0
251	20240411	163100	37032405	2705	2705	2705	2705	0
252	20240411	163000	37032405	2705	2705	2705	2705	0
253	20240411	162900	37032405	2705	2705	2705	2705	0
254	20240411	162800	37032405	2705	2705	2705	2705	0
255	20240411	162700	37032405	2705	2705	2705	2705	0
256	20240411	162600	37032405	2705	2705	2705	2705	0
257	20240411	162500	37032405	2705	2705	2705	2705	0
258	20240411	162400	37032405	2705	2705	2705	2705	0
259	20240411	162300	37032405	2705	2705	2705	2705	0
260	20240411	162200	37032405	2705	2705	2705	2705	0
261	20240411	162100	37032405	2705	2705	2705	2705	0
262	20240411	162000	37032405	2705	2705	2705	2705	0
263	20240411	161900	37032405	2705	2705	2705	2705	0
264	20240411	161800	37032405	2705	2705	2705	2705	0
265	20240411	161700	37032405	2705	2705	2705	2705	0
266	20240411	161600	37032405	2705	2705	2705	2705	0
267	20240411	161500	37032405	2705	2705	2705	2705	0
268	20240411	161400	37032405	2705	2705	2705	2705	0
269	20240411	161300	37032405	2705	2705	2705	2705	0
270	20240411	161200	37032405	2705	2705	2705	2705	0
271	20240411	161100	37032405	2705	2705	2705	2705	0
272	20240411	161000	37032405	2705	2705	2705	2705	194
273	20240411	160900	37032405	2705	2705	2705	2705	0
274	20240411	160800	37032405	2705	2705	2705	2705	0
275	20240411	160700	37032405	2705	2705	2705	2705	0
276	20240411	160600	37032405	2705	2705	2705	2705	0
277	20240411	160500	37032405	2705	2705	2705	2705	0
278	20240411	160400	37032405	2705	2705	2705	2705	0
279	20240411	160300	37032405	2705	2705	2705	2705	0
280	20240411	160200	37032405	2705	2705	2705	2705	0
281	20240411	160100	37032405	2705	2705	2705	2705	0
282	20240411	160000	37032405	2705	2705	2705	2705	0
283	20240411	155900	37032405	2705	2705	2705	2705	0
284	20240411	155800	37032405	2705	2705	2705	2705	0
285	20240411	155700	37032405	2705	2705	2705	2705	0
286	20240411	155600	37032405	2705	2705	2705	2705	0
287	20240411	155500	37032405	2705	2705	2705	2705	0
288	20240411	155400	37032405	2705	2705	2705	2705	0
289	20240411	155300	37032405	2705	2705	2705	2705	0
290	20240411	155200	37032405	2705	2705	2705	2705	0
291	20240411	155100	37032405	2705	2705	2705	2705	0
292	20240411	155000	37032405	2705	2705	2705	2705	0
293	20240411	154900	37032405	2705	2705	2705	2705	0
294	20240411	154800	37032405	2705	2705	2705	2705	0
295	20240411	154700	37032405	2705	2705	2705	2705	0
296	20240411	154600	37032405	2705	2705	2705	2705	0
297	20240411	154500	37032405	2705	2705	2705	2705	0
298	20240411	154400	37032405	2705	2705	2705	2705	0
299	20240411	154300	37032405	2705	2705	2705	2705	0
300	20240411	154200	37032405	2705	2705	2705	2705	0
301	20240411	154100	37032405	2705	2705	2705	2705	0
302	20240411	154000	37032405	2705	2705	2705	2705	194
303	20240411	153900	37032405	2705	2705	2705	2705	0
304	20240411	153800	37032405	2705	2705	2705	2705	0
305	20240411	153700	37032405	2705	2705	2705	2705	0
306	20240411	153600	37032405	2705	2705	2705	2705	0
307	20240411	153500	37032405	2705	2705	2705	2705	0
308	20240411	153400	37032405	2705	2705	2705	2705	0
309	20240411	153300	37032405	2705	2705	2705	2705	0
310	20240411	153200	37032405	2705	2705	2705	2705	0
311	20240411	153100	37032405	2705	2705	2705	2705	0
312	20240411	153000	37032405	2705	2705	2705	2705	194
313	20240411	152900	36507635	2705	2705	2705	2705	0
314	20240411	152800	36507635	2705	2705	2705	2705	0
315	20240411	152700	36507635	2705	2705	2705	2705	0
316	20240411	152600	36507635	2705	2705	2705	2705	0
317	20240411	152500	36507635	2705	2705	2705	2705	0
318	20240411	152400	36507635	2705	2705	2705	2705	0
319	20240411	152300	36507635	2705	2705	2705	2705	0
320	20240411	152200	36507635	2705	2705	2705	2705	0
321	20240411	152100	36507635	2705	2705	2705	2705	0
322	20240411	152000	36507635	2705	2705	2705	2705	0
323	20240411	151900	36507635	2705	2675	2710	2675	216
324	20240411	151800	35924575	2675	2675	2700	2670	1093
325	20240411	151700	33000080	2675	2675	2675	2675	20
326	20240411	151600	32946580	2675	2675	2675	2675	0
327	20240411	151500	32946580	2675	2675	2675	2675	0
328	20240411	151400	32946580	2675	2680	2680	2675	545
329	20240411	151300	31488480	2680	2685	2685	2680	22
330	20240411	151200	31429475	2700	2700	2700	2695	60
331	20240411	151100	31267495	2700	2700	2700	2700	0
332	20240411	151000	31267495	2700	2700	2700	2700	0
333	20240411	150900	31267495	2700	2700	2700	2700	0
334	20240411	150800	31267495	2700	2700	2700	2700	0
335	20240411	150700	31267495	2700	2700	2700	2700	0
336	20240411	150600	31267495	2700	2700	2700	2700	0
337	20240411	150500	31267495	2700	2700	2700	2700	0
338	20240411	150400	31267495	2700	2700	2700	2700	0
339	20240411	150300	31267495	2700	2700	2700	2700	0
340	20240411	150200	31267495	2700	2700	2700	2700	0
341	20240411	150100	31267495	2700	2700	2700	2700	0
342	20240411	150000	31267495	2700	2700	2700	2700	0
343	20240411	145900	31267495	2700	2700	2700	2700	0
344	20240411	145800	31267495	2700	2700	2700	2700	6
345	20240411	145700	31251295	2715	2715	2715	2715	0
346	20240411	145600	31251295	2715	2715	2715	2715	0
347	20240411	145500	31251295	2715	2715	2715	2715	0
348	20240411	145400	31251295	2715	2715	2715	2715	0
349	20240411	145300	31251295	2715	2715	2715	2715	0
350	20240411	145200	31251295	2715	2715	2715	2715	0
351	20240411	145100	31251295	2715	2715	2715	2715	0
352	20240411	145000	31251295	2715	2715	2715	2715	0
353	20240411	144900	31251295	2715	2715	2715	2715	0
354	20240411	144800	31251295	2715	2715	2715	2715	0
355	20240411	144700	31251295	2715	2715	2715	2715	0
356	20240411	144600	31251295	2715	2715	2715	2715	0
357	20240411	144500	31251295	2715	2715	2715	2715	0
358	20240411	144400	31251295	2715	2715	2715	2715	0
359	20240411	144300	31251295	2715	2715	2715	2715	2
360	20240411	144200	31245865	2715	2710	2715	2700	93
361	20240411	144100	30994375	2710	2710	2710	2710	2
362	20240411	144000	30988955	2700	2700	2700	2700	0
363	20240411	143900	30988955	2700	2700	2700	2700	45
364	20240411	143800	30867455	2715	2715	2715	2715	0
365	20240411	143700	30867455	2715	2715	2715	2715	0
366	20240411	143600	30867455	2715	2715	2715	2715	0
367	20240411	143500	30867455	2715	2715	2715	2715	0
368	20240411	143400	30867455	2715	2715	2715	2715	4
369	20240411	143300	30856595	2700	2700	2700	2700	1
370	20240411	143200	30853895	2700	2700	2700	2700	0
371	20240411	143100	30853895	2700	2700	2700	2700	10
372	20240411	143000	30826895	2715	2715	2715	2715	0
373	20240411	142900	30826895	2715	2715	2715	2715	0
374	20240411	142800	30826895	2715	2715	2715	2715	0
375	20240411	142700	30826895	2715	2715	2715	2715	0
376	20240411	142600	30826895	2715	2715	2715	2715	4
377	20240411	142500	30816035	2685	2685	2685	2685	0
378	20240411	142400	30816035	2685	2685	2685	2685	0
379	20240411	142300	30816035	2685	2685	2685	2685	0
380	20240411	142200	30816035	2685	2690	2690	2685	37
381	20240411	142100	30716520	2710	2710	2710	2710	0
382	20240411	142000	30716520	2710	2710	2710	2710	0
383	20240411	141900	30716520	2710	2710	2710	2710	0
384	20240411	141800	30716520	2710	2715	2715	2710	506
385	20240411	141700	29342760	2715	2715	2715	2715	0
386	20240411	141600	29342760	2715	2715	2715	2715	0
387	20240411	141500	29342760	2715	2715	2715	2710	11
388	20240411	141400	29312910	2715	2700	2715	2685	651
389	20240411	141300	27560195	2720	2720	2720	2720	0
390	20240411	141200	27560195	2720	2720	2720	2720	0
391	20240411	141100	27560195	2720	2720	2720	2720	0
392	20240411	141000	27560195	2720	2720	2720	2720	0
393	20240411	140900	27560195	2720	2720	2720	2720	0
394	20240411	140800	27560195	2720	2720	2720	2720	0
395	20240411	140700	27560195	2720	2720	2720	2720	0
396	20240411	140600	27560195	2720	2720	2720	2720	0
397	20240411	140500	27560195	2720	2720	2720	2720	0
398	20240411	140400	27560195	2720	2720	2720	2720	3
399	20240411	140300	27552035	2720	2710	2720	2710	12
400	20240411	140200	27519445	2710	2715	2715	2710	54
401	20240411	140100	27372855	2715	2710	2715	2705	42
402	20240411	140000	27259040	2710	2710	2710	2710	0
403	20240411	135900	27259040	2710	2710	2710	2710	0
404	20240411	135800	27259040	2710	2710	2710	2710	0
405	20240411	135700	27259040	2710	2710	2710	2710	0
406	20240411	135600	27259040	2710	2710	2710	2710	0
407	20240411	135500	27259040	2710	2710	2710	2710	0
408	20240411	135400	27259040	2710	2705	2710	2705	9
409	20240411	135300	27234660	2705	2710	2710	2705	53
410	20240411	135200	27091045	2710	2710	2710	2710	6
411	20240411	135100	27074785	2710	2710	2710	2710	0
412	20240411	135000	27074785	2710	2710	2710	2710	0
413	20240411	134900	27074785	2710	2710	2710	2710	0
414	20240411	134800	27074785	2710	2710	2710	2710	2
415	20240411	134700	27069365	2690	2690	2690	2690	109
416	20240411	134600	26776155	2715	2715	2715	2715	0
417	20240411	134500	26776155	2715	2715	2715	2715	0
418	20240411	134400	26776155	2715	2715	2715	2715	2
419	20240411	134300	26770725	2690	2695	2695	2690	130
420	20240411	134200	26420425	2715	2715	2715	2715	0
421	20240411	134100	26420425	2715	2715	2715	2715	2
422	20240411	134000	26414995	2690	2690	2690	2690	0
423	20240411	133900	26414995	2690	2690	2690	2690	0
424	20240411	133800	26414995	2690	2700	2700	2690	45
425	20240411	133700	26293695	2715	2715	2715	2715	0
426	20240411	133600	26293695	2715	2715	2715	2715	0
427	20240411	133500	26293695	2715	2715	2715	2715	0
428	20240411	133400	26293695	2715	2715	2715	2715	0
429	20240411	133300	26293695	2715	2715	2715	2715	0
430	20240411	133200	26293695	2715	2715	2715	2715	0
431	20240411	133100	26293695	2715	2715	2715	2715	6
432	20240411	133000	26277405	2690	2690	2690	2690	0
433	20240411	132900	26277405	2690	2695	2695	2690	207
434	20240411	132800	25719600	2715	2715	2715	2715	0
435	20240411	132700	25719600	2715	2715	2715	2715	6
436	20240411	132600	25703310	2695	2695	2695	2695	271
437	20240411	132500	24972965	2695	2715	2715	2695	13
438	20240411	132400	24937705	2695	2695	2695	2695	0
439	20240411	132300	24937705	2695	2695	2695	2695	0
440	20240411	132200	24937705	2695	2695	2695	2695	1
441	20240411	132100	24935010	2715	2715	2715	2715	6
442	20240411	132000	24918720	2715	2710	2715	2705	20
443	20240411	131900	24864480	2710	2705	2710	2705	9
444	20240411	131800	24840120	2710	2710	2710	2710	40
445	20240411	131700	24731720	2710	2710	2710	2710	0
446	20240411	131600	24731720	2710	2710	2710	2710	0
447	20240411	131500	24731720	2710	2705	2710	2705	15
448	20240411	131400	24691100	2705	2705	2705	2705	0
449	20240411	131300	24691100	2705	2705	2705	2705	0
450	20240411	131200	24691100	2705	2710	2710	2705	210
451	20240411	131100	24122050	2710	2710	2710	2710	6
452	20240411	131000	24105790	2690	2690	2695	2690	14
453	20240411	130900	24068080	2710	2710	2710	2710	0
454	20240411	130800	24068080	2710	2710	2710	2710	0
455	20240411	130700	24068080	2710	2710	2710	2710	0
456	20240411	130600	24068080	2710	2710	2710	2710	0
457	20240411	130500	24068080	2710	2710	2710	2710	0
458	20240411	130400	24068080	2710	2710	2710	2710	0
459	20240411	130300	24068080	2710	2710	2710	2710	0
460	20240411	130200	24068080	2710	2690	2710	2690	9
461	20240411	130100	24043815	2690	2695	2695	2690	102
462	20240411	130000	23768965	2695	2695	2695	2695	219
463	20240411	125900	23178760	2710	2710	2710	2710	0
464	20240411	125800	23178760	2710	2695	2710	2695	228
465	20240411	125700	22564150	2695	2695	2695	2695	1
466	20240411	125600	22561455	2710	2710	2710	2710	0
467	20240411	125500	22561455	2710	2710	2710	2710	0
468	20240411	125400	22561455	2710	2705	2710	2705	63
469	20240411	125300	22391005	2705	2700	2705	2700	2
470	20240411	125200	22385600	2700	2700	2700	2700	0
471	20240411	125100	22385600	2700	2705	2705	2700	54
472	20240411	125000	22239550	2695	2695	2695	2695	0
473	20240411	124900	22239550	2695	2695	2695	2695	0
474	20240411	124800	22239550	2695	2695	2695	2695	0
475	20240411	124700	22239550	2695	2695	2695	2695	0
476	20240411	124600	22239550	2695	2695	2695	2695	0
477	20240411	124500	22239550	2695	2695	2695	2695	9
478	20240411	124400	22215295	2700	2700	2700	2700	0
479	20240411	124300	22215295	2700	2700	2700	2700	0
480	20240411	124200	22215295	2700	2700	2700	2700	0
481	20240411	124100	22215295	2700	2705	2705	2700	106
482	20240411	124000	21928595	2705	2705	2705	2705	0
483	20240411	123900	21928595	2705	2705	2705	2705	0
484	20240411	123800	21928595	2705	2705	2705	2705	0
485	20240411	123700	21928595	2705	2705	2705	2705	0
486	20240411	123600	21928595	2705	2705	2705	2705	0
487	20240411	123500	21928595	2705	2705	2705	2705	0
488	20240411	123400	21928595	2705	2705	2705	2705	0
489	20240411	123300	21928595	2705	2705	2705	2705	0
490	20240411	123200	21928595	2705	2705	2705	2705	0
491	20240411	123100	21928595	2705	2705	2705	2705	0
492	20240411	123000	21928595	2705	2705	2705	2705	0
493	20240411	122900	21928595	2705	2705	2705	2705	0
494	20240411	122800	21928595	2705	2705	2705	2705	0
495	20240411	122700	21928595	2705	2705	2705	2705	0
496	20240411	122600	21928595	2705	2705	2705	2705	0
497	20240411	122500	21928595	2705	2705	2705	2700	30
498	20240411	122400	21847460	2705	2700	2705	2690	525
499	20240411	122300	20431085	2700	2700	2700	2700	283
500	20240411	122200	19666985	2690	2690	2690	2690	0
501	20240411	122100	19666985	2690	2690	2690	2690	0
502	20240411	122000	19666985	2690	2690	2690	2690	0
503	20240411	121900	19666985	2690	2690	2690	2690	0
504	20240411	121800	19666985	2690	2690	2690	2690	0
505	20240411	121700	19666985	2690	2690	2690	2690	0
506	20240411	121600	19666985	2690	2690	2690	2690	0
507	20240411	121500	19666985	2690	2690	2690	2690	0
508	20240411	121400	19666985	2690	2690	2690	2690	0
509	20240411	121300	19666985	2690	2690	2690	2690	0
510	20240411	121200	19666985	2690	2690	2690	2690	0
511	20240411	121100	19666985	2690	2690	2690	2690	0
512	20240411	121000	19666985	2690	2690	2690	2690	0
513	20240411	120900	19666985	2690	2690	2690	2690	2
514	20240411	120800	19661605	2705	2705	2705	2705	0
515	20240411	120700	19661605	2705	2705	2705	2700	47
516	20240411	120600	19534495	2705	2705	2705	2705	0
517	20240411	120500	19534495	2705	2705	2705	2705	0
518	20240411	120400	19534495	2705	2705	2705	2705	3
519	20240411	120300	19526380	2705	2705	2705	2705	0
520	20240411	120200	19526380	2705	2705	2705	2705	0
521	20240411	120100	19526380	2705	2705	2705	2705	0
522	20240411	120000	19526380	2705	2705	2705	2705	0
523	20240411	115900	19526380	2705	2705	2705	2705	0
524	20240411	115800	19526380	2705	2705	2705	2705	0
525	20240411	115700	19526380	2705	2705	2705	2705	0
526	20240411	115600	19526380	2705	2705	2705	2705	0
527	20240411	115500	19526380	2705	2705	2705	2705	0
528	20240411	115400	19526380	2705	2705	2705	2705	0
529	20240411	115300	19526380	2705	2705	2705	2705	0
530	20240411	115200	19526380	2705	2705	2705	2705	0
531	20240411	115100	19526380	2705	2705	2705	2705	0
532	20240411	115000	19526380	2705	2705	2705	2705	0
533	20240411	114900	19526380	2705	2705	2705	2705	0
534	20240411	114800	19526380	2705	2705	2705	2705	0
535	20240411	114700	19526380	2705	2705	2705	2705	0
536	20240411	114600	19526380	2705	2705	2705	2705	0
537	20240411	114500	19526380	2705	2705	2705	2705	0
538	20240411	114400	19526380	2705	2705	2705	2705	0
539	20240411	114300	19526380	2705	2705	2705	2705	0
540	20240411	114200	19526380	2705	2705	2705	2705	0
541	20240411	114100	19526380	2705	2705	2705	2705	0
542	20240411	114000	19526380	2705	2705	2705	2705	15
543	20240411	113900	19485805	2705	2705	2705	2685	467
544	20240411	113800	18231245	2705	2700	2705	2700	6
545	20240411	113700	18215030	2705	2705	2705	2705	34
546	20240411	113600	18123060	2720	2720	2720	2720	0
547	20240411	113500	18123060	2720	2720	2720	2720	0
548	20240411	113400	18123060	2720	2720	2720	2720	0
549	20240411	113300	18123060	2720	2720	2720	2720	0
550	20240411	113200	18123060	2720	2720	2720	2720	0
551	20240411	113100	18123060	2720	2720	2720	2720	0
552	20240411	113000	18123060	2720	2720	2720	2720	0
553	20240411	112900	18123060	2720	2720	2720	2720	0
554	20240411	112800	18123060	2720	2695	2720	2690	87
555	20240411	112700	17887655	2700	2690	2700	2690	686
556	20240411	112600	16037520	2685	2685	2685	2685	0
557	20240411	112500	16037520	2685	2685	2685	2685	0
558	20240411	112400	16037520	2685	2690	2690	2685	65
559	20240411	112300	15862695	2685	2685	2685	2685	122
560	20240411	112200	15535125	2690	2690	2690	2690	1400
561	20240411	112100	11769125	2695	2695	2695	2695	0
562	20240411	112000	11769125	2695	2695	2695	2695	0
563	20240411	111900	11769125	2695	2695	2695	2695	0
564	20240411	111800	11769125	2695	2695	2695	2695	0
565	20240411	111700	11769125	2695	2695	2695	2695	0
566	20240411	111600	11769125	2695	2695	2695	2695	0
567	20240411	111500	11769125	2695	2695	2695	2695	0
568	20240411	111400	11769125	2695	2695	2695	2695	0
569	20240411	111300	11769125	2695	2695	2695	2695	0
570	20240411	111200	11769125	2695	2695	2695	2695	0
571	20240411	111100	11769125	2695	2695	2695	2695	0
572	20240411	111000	11769125	2695	2695	2695	2695	0
573	20240411	110900	11769125	2695	2695	2695	2695	0
574	20240411	110800	11769125	2695	2695	2695	2695	0
575	20240411	110700	11769125	2695	2695	2695	2695	0
576	20240411	110600	11769125	2695	2695	2695	2695	0
577	20240411	110500	11769125	2695	2690	2695	2690	40
578	20240411	110400	11661430	2690	2675	2690	2675	550
579	20240411	110300	10190090	2690	2690	2690	2690	0
580	20240411	110200	10190090	2690	2680	2690	2680	9
581	20240411	110100	10165910	2685	2685	2685	2685	30
582	20240411	110000	10085360	2690	2690	2690	2690	0
583	20240411	105900	10085360	2690	2690	2690	2690	37
584	20240411	105800	9985830	2690	2690	2690	2690	0
585	20240411	105700	9985830	2690	2690	2690	2690	0
586	20240411	105600	9985830	2690	2690	2690	2690	0
587	20240411	105500	9985830	2690	2690	2690	2690	0
588	20240411	105400	9985830	2690	2690	2690	2690	0
589	20240411	105300	9985830	2690	2690	2690	2690	0
590	20240411	105200	9985830	2690	2690	2690	2690	19
591	20240411	105100	9934720	2690	2690	2690	2685	26
592	20240411	105000	9864800	2690	2690	2690	2690	20
593	20240411	104900	9811000	2695	2695	2695	2695	8
594	20240411	104800	9789440	2695	2695	2695	2695	0
595	20240411	104700	9789440	2695	2695	2695	2695	0
596	20240411	104600	9789440	2695	2675	2695	2675	13
597	20240411	104500	9754625	2695	2695	2695	2675	124
598	20240411	104400	9422145	2695	2680	2695	2670	247
599	20240411	104300	8760850	2695	2680	2695	2675	209
600	20240411	104200	8200755	2695	2695	2695	2695	0
601	20240411	104100	8200755	2695	2695	2695	2695	0
602	20240411	104000	8200755	2695	2695	2695	2695	0
603	20240411	103900	8200755	2695	2695	2695	2695	0
604	20240411	103800	8200755	2695	2695	2695	2695	0
605	20240411	103700	8200755	2695	2695	2695	2695	0
606	20240411	103600	8200755	2695	2695	2695	2695	0
607	20240411	103500	8200755	2695	2695	2695	2695	0
608	20240411	103400	8200755	2695	2695	2695	2695	0
609	20240411	103300	8200755	2695	2695	2695	2695	16
610	20240411	103200	8157635	2680	2695	2695	2680	108
611	20240411	103100	7867685	2685	2685	2685	2685	4
612	20240411	103000	7856945	2685	2685	2685	2685	1
613	20240411	102900	7854260	2695	2695	2695	2695	0
614	20240411	102800	7854260	2695	2695	2695	2695	0
615	20240411	102700	7854260	2695	2695	2695	2695	0
616	20240411	102600	7854260	2695	2695	2695	2695	0
617	20240411	102500	7854260	2695	2695	2695	2695	0
618	20240411	102400	7854260	2695	2695	2695	2695	0
619	20240411	102300	7854260	2695	2695	2695	2695	1
620	20240411	102200	7851565	2695	2695	2695	2695	0
621	20240411	102100	7851565	2695	2690	2695	2690	6
622	20240411	102000	7835420	2680	2680	2680	2680	0
623	20240411	101900	7835420	2680	2680	2680	2680	1
624	20240411	101800	7832740	2695	2695	2695	2695	0
625	20240411	101700	7832740	2695	2695	2695	2695	0
626	20240411	101600	7832740	2695	2680	2695	2680	3
627	20240411	101500	7824670	2695	2695	2695	2695	0
628	20240411	101400	7824670	2695	2695	2695	2695	0
629	20240411	101300	7824670	2695	2695	2695	2695	0
630	20240411	101200	7824670	2695	2695	2695	2695	0
631	20240411	101100	7824670	2695	2695	2695	2695	0
632	20240411	101000	7824670	2695	2680	2695	2680	107
633	20240411	100900	7537820	2680	2685	2685	2680	10
634	20240411	100800	7510985	2695	2695	2695	2695	4
635	20240411	100700	7500205	2695	2695	2695	2695	0
636	20240411	100600	7500205	2695	2695	2695	2695	0
637	20240411	100500	7500205	2695	2695	2695	2695	6
638	20240411	100400	7484035	2695	2695	2695	2695	7
639	20240411	100300	7465170	2695	2695	2695	2695	0
640	20240411	100200	7465170	2695	2695	2695	2695	7
641	20240411	100100	7446305	2695	2695	2695	2685	64
642	20240411	100000	7274380	2695	2695	2695	2695	0
643	20240411	095900	7274380	2695	2695	2695	2695	0
644	20240411	095800	7274380	2695	2695	2695	2695	5
645	20240411	095700	7260905	2695	2695	2695	2695	1
646	20240411	095600	7258210	2695	2695	2695	2695	0
647	20240411	095500	7258210	2695	2695	2695	2695	0
648	20240411	095400	7258210	2695	2695	2695	2695	9
649	20240411	095300	7233955	2695	2695	2695	2695	0
650	20240411	095200	7233955	2695	2695	2695	2695	0
651	20240411	095100	7233955	2695	2695	2695	2695	0
652	20240411	095000	7233955	2695	2695	2695	2695	0
653	20240411	094900	7233955	2695	2695	2695	2695	0
654	20240411	094800	7233955	2695	2695	2695	2695	0
655	20240411	094700	7233955	2695	2695	2695	2695	0
656	20240411	094600	7233955	2695	2690	2695	2685	156
657	20240411	094500	6814250	2695	2695	2695	2685	217
658	20240411	094400	6231395	2685	2685	2685	2685	0
659	20240411	094300	6231395	2685	2685	2685	2685	0
660	20240411	094200	6231395	2685	2680	2685	2680	288
661	20240411	094100	5459250	2675	2670	2675	2670	23
662	20240411	094000	5397750	2675	2675	2675	2675	0
663	20240411	093900	5397750	2675	2675	2675	2675	0
664	20240411	093800	5397750	2675	2675	2675	2675	50
665	20240411	093700	5264000	2675	2675	2675	2675	0
666	20240411	093600	5264000	2675	2675	2675	2675	15
667	20240411	093500	5223875	2675	2670	2675	2670	39
668	20240411	093400	5119590	2675	2675	2675	2675	37
669	20240411	093300	5020615	2695	2695	2695	2695	0
670	20240411	093200	5020615	2695	2695	2695	2695	0
671	20240411	093100	5020615	2695	2695	2695	2695	0
672	20240411	093000	5020615	2695	2695	2695	2695	0
673	20240411	092900	5020615	2695	2695	2695	2695	0
674	20240411	092800	5020615	2695	2695	2695	2695	0
675	20240411	092700	5020615	2695	2695	2695	2695	0
676	20240411	092600	5020615	2695	2685	2695	2685	23
677	20240411	092500	4958740	2675	2675	2675	2675	68
678	20240411	092400	4776840	2675	2675	2675	2675	0
679	20240411	092300	4776840	2675	2675	2675	2675	0
680	20240411	092200	4776840	2675	2675	2675	2675	0
681	20240411	092100	4776840	2675	2675	2675	2675	0
682	20240411	092000	4776840	2675	2675	2675	2675	0
683	20240411	091900	4776840	2675	2675	2675	2675	0
684	20240411	091800	4776840	2675	2675	2675	2675	0
685	20240411	091700	4776840	2675	2675	2675	2675	0
686	20240411	091600	4776840	2675	2675	2675	2675	3
687	20240411	091500	4768815	2675	2675	2675	2675	1
688	20240411	091400	4766140	2690	2690	2690	2690	15
689	20240411	091300	4725790	2690	2700	2700	2690	4
690	20240411	091200	4715010	2665	2670	2670	2665	108
691	20240411	091100	4426690	2665	2685	2685	2660	1006
692	20240411	091000	1747155	2705	2705	2705	2705	2
693	20240411	090900	1741745	2705	2710	2710	2700	78
694	20240411	090800	1530590	2700	2700	2715	2700	253
695	20240411	090700	846710	2650	2650	2650	2650	0
696	20240411	090600	846710	2650	2645	2650	2645	37
697	20240411	090500	748670	2645	2655	2655	2645	41
698	20240411	090400	639975	2650	2655	2655	2650	238
699	20240411	090300	8175	2725	2725	2725	2725	0
700	20240411	090200	8175	2725	2725	2725	2725	0
701	20240411	090100	8175	2725	2725	2725	2725	0
702	20240411	090000	8175	2725	2725	2725	2725	3