KissMeData/308170/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	204000	141132900	9540	9540	9540	9540	373
3	20240411	203900	141132900	9540	9540	9540	9540	0
4	20240411	203800	141132900	9540	9540	9540	9540	0
5	20240411	203700	141132900	9540	9540	9540	9540	0
6	20240411	203600	141132900	9540	9540	9540	9540	0
7	20240411	203500	141132900	9540	9540	9540	9540	0
8	20240411	203400	141132900	9540	9540	9540	9540	0
9	20240411	203300	141132900	9540	9540	9540	9540	0
10	20240411	203200	141132900	9540	9540	9540	9540	0
11	20240411	203100	141132900	9540	9540	9540	9540	0
12	20240411	203000	141132900	9540	9540	9540	9540	0
13	20240411	202900	141132900	9540	9540	9540	9540	0
14	20240411	202800	141132900	9540	9540	9540	9540	0
15	20240411	202700	141132900	9540	9540	9540	9540	0
16	20240411	202600	141132900	9540	9540	9540	9540	0
17	20240411	202500	141132900	9540	9540	9540	9540	0
18	20240411	202400	141132900	9540	9540	9540	9540	0
19	20240411	202300	141132900	9540	9540	9540	9540	0
20	20240411	202200	141132900	9540	9540	9540	9540	0
21	20240411	202100	141132900	9540	9540	9540	9540	0
22	20240411	202000	141132900	9540	9540	9540	9540	0
23	20240411	201900	141132900	9540	9540	9540	9540	0
24	20240411	201800	141132900	9540	9540	9540	9540	0
25	20240411	201700	141132900	9540	9540	9540	9540	0
26	20240411	201600	141132900	9540	9540	9540	9540	0
27	20240411	201500	141132900	9540	9540	9540	9540	0
28	20240411	201400	141132900	9540	9540	9540	9540	0
29	20240411	201300	141132900	9540	9540	9540	9540	0
30	20240411	201200	141132900	9540	9540	9540	9540	0
31	20240411	201100	141132900	9540	9540	9540	9540	0
32	20240411	201000	141132900	9540	9540	9540	9540	373
33	20240411	200900	141132900	9540	9540	9540	9540	0
34	20240411	200800	141132900	9540	9540	9540	9540	0
35	20240411	200700	141132900	9540	9540	9540	9540	0
36	20240411	200600	141132900	9540	9540	9540	9540	0
37	20240411	200500	141132900	9540	9540	9540	9540	0
38	20240411	200400	141132900	9540	9540	9540	9540	0
39	20240411	200300	141132900	9540	9540	9540	9540	0
40	20240411	200200	141132900	9540	9540	9540	9540	0
41	20240411	200100	141132900	9540	9540	9540	9540	0
42	20240411	200000	141132900	9540	9540	9540	9540	0
43	20240411	195900	141132900	9540	9540	9540	9540	0
44	20240411	195800	141132900	9540	9540	9540	9540	0
45	20240411	195700	141132900	9540	9540	9540	9540	0
46	20240411	195600	141132900	9540	9540	9540	9540	0
47	20240411	195500	141132900	9540	9540	9540	9540	0
48	20240411	195400	141132900	9540	9540	9540	9540	0
49	20240411	195300	141132900	9540	9540	9540	9540	0
50	20240411	195200	141132900	9540	9540	9540	9540	0
51	20240411	195100	141132900	9540	9540	9540	9540	0
52	20240411	195000	141132900	9540	9540	9540	9540	0
53	20240411	194900	141132900	9540	9540	9540	9540	0
54	20240411	194800	141132900	9540	9540	9540	9540	0
55	20240411	194700	141132900	9540	9540	9540	9540	0
56	20240411	194600	141132900	9540	9540	9540	9540	0
57	20240411	194500	141132900	9540	9540	9540	9540	0
58	20240411	194400	141132900	9540	9540	9540	9540	0
59	20240411	194300	141132900	9540	9540	9540	9540	0
60	20240411	194200	141132900	9540	9540	9540	9540	0
61	20240411	194100	141132900	9540	9540	9540	9540	0
62	20240411	194000	141132900	9540	9540	9540	9540	373
63	20240411	193900	141132900	9540	9540	9540	9540	0
64	20240411	193800	141132900	9540	9540	9540	9540	0
65	20240411	193700	141132900	9540	9540	9540	9540	0
66	20240411	193600	141132900	9540	9540	9540	9540	0
67	20240411	193500	141132900	9540	9540	9540	9540	0
68	20240411	193400	141132900	9540	9540	9540	9540	0
69	20240411	193300	141132900	9540	9540	9540	9540	0
70	20240411	193200	141132900	9540	9540	9540	9540	0
71	20240411	193100	141132900	9540	9540	9540	9540	0
72	20240411	193000	141132900	9540	9540	9540	9540	0
73	20240411	192900	141132900	9540	9540	9540	9540	0
74	20240411	192800	141132900	9540	9540	9540	9540	0
75	20240411	192700	141132900	9540	9540	9540	9540	0
76	20240411	192600	141132900	9540	9540	9540	9540	0
77	20240411	192500	141132900	9540	9540	9540	9540	0
78	20240411	192400	141132900	9540	9540	9540	9540	0
79	20240411	192300	141132900	9540	9540	9540	9540	0
80	20240411	192200	141132900	9540	9540	9540	9540	0
81	20240411	192100	141132900	9540	9540	9540	9540	0
82	20240411	192000	141132900	9540	9540	9540	9540	0
83	20240411	191900	141132900	9540	9540	9540	9540	0
84	20240411	191800	141132900	9540	9540	9540	9540	0
85	20240411	191700	141132900	9540	9540	9540	9540	0
86	20240411	191600	141132900	9540	9540	9540	9540	0
87	20240411	191500	141132900	9540	9540	9540	9540	0
88	20240411	191400	141132900	9540	9540	9540	9540	0
89	20240411	191300	141132900	9540	9540	9540	9540	0
90	20240411	191200	141132900	9540	9540	9540	9540	0
91	20240411	191100	141132900	9540	9540	9540	9540	0
92	20240411	191000	141132900	9540	9540	9540	9540	373
93	20240411	190900	141132900	9540	9540	9540	9540	0
94	20240411	190800	141132900	9540	9540	9540	9540	0
95	20240411	190700	141132900	9540	9540	9540	9540	0
96	20240411	190600	141132900	9540	9540	9540	9540	0
97	20240411	190500	141132900	9540	9540	9540	9540	0
98	20240411	190400	141132900	9540	9540	9540	9540	0
99	20240411	190300	141132900	9540	9540	9540	9540	0
100	20240411	190200	141132900	9540	9540	9540	9540	0
101	20240411	190100	141132900	9540	9540	9540	9540	0
102	20240411	190000	141132900	9540	9540	9540	9540	0
103	20240411	185900	141132900	9540	9540	9540	9540	0
104	20240411	185800	141132900	9540	9540	9540	9540	0
105	20240411	185700	141132900	9540	9540	9540	9540	0
106	20240411	185600	141132900	9540	9540	9540	9540	0
107	20240411	185500	141132900	9540	9540	9540	9540	0
108	20240411	185400	141132900	9540	9540	9540	9540	0
109	20240411	185300	141132900	9540	9540	9540	9540	0
110	20240411	185200	141132900	9540	9540	9540	9540	0
111	20240411	185100	141132900	9540	9540	9540	9540	0
112	20240411	185000	141132900	9540	9540	9540	9540	0
113	20240411	184900	141132900	9540	9540	9540	9540	0
114	20240411	184800	141132900	9540	9540	9540	9540	0
115	20240411	184700	141132900	9540	9540	9540	9540	0
116	20240411	184600	141132900	9540	9540	9540	9540	0
117	20240411	184500	141132900	9540	9540	9540	9540	0
118	20240411	184400	141132900	9540	9540	9540	9540	0
119	20240411	184300	141132900	9540	9540	9540	9540	0
120	20240411	184200	141132900	9540	9540	9540	9540	0
121	20240411	184100	141132900	9540	9540	9540	9540	0
122	20240411	184000	141132900	9540	9540	9540	9540	373
123	20240411	183900	141132900	9540	9540	9540	9540	0
124	20240411	183800	141132900	9540	9540	9540	9540	0
125	20240411	183700	141132900	9540	9540	9540	9540	0
126	20240411	183600	141132900	9540	9540	9540	9540	0
127	20240411	183500	141132900	9540	9540	9540	9540	0
128	20240411	183400	141132900	9540	9540	9540	9540	0
129	20240411	183300	141132900	9540	9540	9540	9540	0
130	20240411	183200	141132900	9540	9540	9540	9540	0
131	20240411	183100	141132900	9540	9540	9540	9540	0
132	20240411	183000	141132900	9540	9540	9540	9540	0
133	20240411	182900	141132900	9540	9540	9540	9540	0
134	20240411	182800	141132900	9540	9540	9540	9540	0
135	20240411	182700	141132900	9540	9540	9540	9540	0
136	20240411	182600	141132900	9540	9540	9540	9540	0
137	20240411	182500	141132900	9540	9540	9540	9540	0
138	20240411	182400	141132900	9540	9540	9540	9540	0
139	20240411	182300	141132900	9540	9540	9540	9540	0
140	20240411	182200	141132900	9540	9540	9540	9540	0
141	20240411	182100	141132900	9540	9540	9540	9540	0
142	20240411	182000	141132900	9540	9540	9540	9540	0
143	20240411	181900	141132900	9540	9540	9540	9540	0
144	20240411	181800	141132900	9540	9540	9540	9540	0
145	20240411	181700	141132900	9540	9540	9540	9540	0
146	20240411	181600	141132900	9540	9540	9540	9540	0
147	20240411	181500	141132900	9540	9540	9540	9540	0
148	20240411	181400	141132900	9540	9540	9540	9540	0
149	20240411	181300	141132900	9540	9540	9540	9540	0
150	20240411	181200	141132900	9540	9540	9540	9540	0
151	20240411	181100	141132900	9540	9540	9540	9540	0
152	20240411	181000	141132900	9540	9540	9540	9540	373
153	20240411	180900	141132900	9540	9540	9540	9540	0
154	20240411	180800	141132900	9540	9540	9540	9540	0
155	20240411	180700	141132900	9540	9540	9540	9540	0
156	20240411	180600	141132900	9540	9540	9540	9540	0
157	20240411	180500	141132900	9540	9540	9540	9540	0
158	20240411	180400	141132900	9540	9540	9540	9540	0
159	20240411	180300	141132900	9540	9540	9540	9540	0
160	20240411	180200	141132900	9540	9540	9540	9540	0
161	20240411	180100	141132900	9540	9540	9540	9540	0
162	20240411	180000	141132900	9540	9540	9540	9540	0
163	20240411	175900	141132900	9540	9540	9540	9540	0
164	20240411	175800	141132900	9540	9540	9540	9540	0
165	20240411	175700	141132900	9540	9540	9540	9540	0
166	20240411	175600	141132900	9540	9540	9540	9540	0
167	20240411	175500	141132900	9540	9540	9540	9540	0
168	20240411	175400	141132900	9540	9540	9540	9540	0
169	20240411	175300	141132900	9540	9540	9540	9540	0
170	20240411	175200	141132900	9540	9540	9540	9540	0
171	20240411	175100	141132900	9540	9540	9540	9540	0
172	20240411	175000	141132900	9540	9540	9540	9540	0
173	20240411	174900	141132900	9540	9540	9540	9540	0
174	20240411	174800	141132900	9540	9540	9540	9540	0
175	20240411	174700	141132900	9540	9540	9540	9540	0
176	20240411	174600	141132900	9540	9540	9540	9540	0
177	20240411	174500	141132900	9540	9540	9540	9540	0
178	20240411	174400	141132900	9540	9540	9540	9540	0
179	20240411	174300	141132900	9540	9540	9540	9540	0
180	20240411	174200	141132900	9540	9540	9540	9540	0
181	20240411	174100	141132900	9540	9540	9540	9540	0
182	20240411	174000	141132900	9540	9540	9540	9540	373
183	20240411	173900	141132900	9540	9540	9540	9540	0
184	20240411	173800	141132900	9540	9540	9540	9540	0
185	20240411	173700	141132900	9540	9540	9540	9540	0
186	20240411	173600	141132900	9540	9540	9540	9540	0
187	20240411	173500	141132900	9540	9540	9540	9540	0
188	20240411	173400	141132900	9540	9540	9540	9540	0
189	20240411	173300	141132900	9540	9540	9540	9540	0
190	20240411	173200	141132900	9540	9540	9540	9540	0
191	20240411	173100	141132900	9540	9540	9540	9540	0
192	20240411	173000	141132900	9540	9540	9540	9540	0
193	20240411	172900	141132900	9540	9540	9540	9540	0
194	20240411	172800	141132900	9540	9540	9540	9540	0
195	20240411	172700	141132900	9540	9540	9540	9540	0
196	20240411	172600	141132900	9540	9540	9540	9540	0
197	20240411	172500	141132900	9540	9540	9540	9540	0
198	20240411	172400	141132900	9540	9540	9540	9540	0
199	20240411	172300	141132900	9540	9540	9540	9540	0
200	20240411	172200	141132900	9540	9540	9540	9540	0
201	20240411	172100	141132900	9540	9540	9540	9540	0
202	20240411	172000	141132900	9540	9540	9540	9540	0
203	20240411	171900	141132900	9540	9540	9540	9540	0
204	20240411	171800	141132900	9540	9540	9540	9540	0
205	20240411	171700	141132900	9540	9540	9540	9540	0
206	20240411	171600	141132900	9540	9540	9540	9540	0
207	20240411	171500	141132900	9540	9540	9540	9540	0
208	20240411	171400	141132900	9540	9540	9540	9540	0
209	20240411	171300	141132900	9540	9540	9540	9540	0
210	20240411	171200	141132900	9540	9540	9540	9540	0
211	20240411	171100	141132900	9540	9540	9540	9540	0
212	20240411	171000	141132900	9540	9540	9540	9540	373
213	20240411	170900	141132900	9540	9540	9540	9540	0
214	20240411	170800	141132900	9540	9540	9540	9540	0
215	20240411	170700	141132900	9540	9540	9540	9540	0
216	20240411	170600	141132900	9540	9540	9540	9540	0
217	20240411	170500	141132900	9540	9540	9540	9540	0
218	20240411	170400	141132900	9540	9540	9540	9540	0
219	20240411	170300	141132900	9540	9540	9540	9540	0
220	20240411	170200	141132900	9540	9540	9540	9540	0
221	20240411	170100	141132900	9540	9540	9540	9540	0
222	20240411	170000	141132900	9540	9540	9540	9540	0
223	20240411	165900	141132900	9540	9540	9540	9540	0
224	20240411	165800	141132900	9540	9540	9540	9540	0
225	20240411	165700	141132900	9540	9540	9540	9540	0
226	20240411	165600	141132900	9540	9540	9540	9540	0
227	20240411	165500	141132900	9540	9540	9540	9540	0
228	20240411	165400	141132900	9540	9540	9540	9540	0
229	20240411	165300	141132900	9540	9540	9540	9540	0
230	20240411	165200	141132900	9540	9540	9540	9540	0
231	20240411	165100	141132900	9540	9540	9540	9540	0
232	20240411	165000	141132900	9540	9540	9540	9540	0
233	20240411	164900	141132900	9540	9540	9540	9540	0
234	20240411	164800	141132900	9540	9540	9540	9540	0
235	20240411	164700	141132900	9540	9540	9540	9540	0
236	20240411	164600	141132900	9540	9540	9540	9540	0
237	20240411	164500	141132900	9540	9540	9540	9540	0
238	20240411	164400	141132900	9540	9540	9540	9540	0
239	20240411	164300	141132900	9540	9540	9540	9540	0
240	20240411	164200	141132900	9540	9540	9540	9540	0
241	20240411	164100	141132900	9540	9540	9540	9540	0
242	20240411	164000	141132900	9540	9540	9540	9540	373
243	20240411	163900	141132900	9540	9540	9540	9540	0
244	20240411	163800	141132900	9540	9540	9540	9540	0
245	20240411	163700	141132900	9540	9540	9540	9540	0
246	20240411	163600	141132900	9540	9540	9540	9540	0
247	20240411	163500	141132900	9540	9540	9540	9540	0
248	20240411	163400	141132900	9540	9540	9540	9540	0
249	20240411	163300	141132900	9540	9540	9540	9540	0
250	20240411	163200	141132900	9540	9540	9540	9540	0
251	20240411	163100	141132900	9540	9540	9540	9540	0
252	20240411	163000	141132900	9540	9540	9540	9540	0
253	20240411	162900	141132900	9540	9540	9540	9540	0
254	20240411	162800	141132900	9540	9540	9540	9540	0
255	20240411	162700	141132900	9540	9540	9540	9540	0
256	20240411	162600	141132900	9540	9540	9540	9540	0
257	20240411	162500	141132900	9540	9540	9540	9540	0
258	20240411	162400	141132900	9540	9540	9540	9540	0
259	20240411	162300	141132900	9540	9540	9540	9540	0
260	20240411	162200	141132900	9540	9540	9540	9540	0
261	20240411	162100	141132900	9540	9540	9540	9540	0
262	20240411	162000	141132900	9540	9540	9540	9540	0
263	20240411	161900	141132900	9540	9540	9540	9540	0
264	20240411	161800	141132900	9540	9540	9540	9540	0
265	20240411	161700	141132900	9540	9540	9540	9540	0
266	20240411	161600	141132900	9540	9540	9540	9540	0
267	20240411	161500	141132900	9540	9540	9540	9540	0
268	20240411	161400	141132900	9540	9540	9540	9540	0
269	20240411	161300	141132900	9540	9540	9540	9540	0
270	20240411	161200	141132900	9540	9540	9540	9540	0
271	20240411	161100	141132900	9540	9540	9540	9540	0
272	20240411	161000	141132900	9540	9540	9540	9540	373
273	20240411	160900	141132900	9540	9540	9540	9540	0
274	20240411	160800	141132900	9540	9540	9540	9540	0
275	20240411	160700	141132900	9540	9540	9540	9540	0
276	20240411	160600	141132900	9540	9540	9540	9540	0
277	20240411	160500	141132900	9540	9540	9540	9540	0
278	20240411	160400	141132900	9540	9540	9540	9540	0
279	20240411	160300	141132900	9540	9540	9540	9540	0
280	20240411	160200	141132900	9540	9540	9540	9540	0
281	20240411	160100	141132900	9540	9540	9540	9540	0
282	20240411	160000	141132900	9540	9540	9540	9540	0
283	20240411	155900	141132900	9540	9540	9540	9540	0
284	20240411	155800	141132900	9540	9540	9540	9540	0
285	20240411	155700	141132900	9540	9540	9540	9540	0
286	20240411	155600	141132900	9540	9540	9540	9540	0
287	20240411	155500	141132900	9540	9540	9540	9540	0
288	20240411	155400	141132900	9540	9540	9540	9540	0
289	20240411	155300	141132900	9540	9540	9540	9540	0
290	20240411	155200	141132900	9540	9540	9540	9540	0
291	20240411	155100	141132900	9540	9540	9540	9540	0
292	20240411	155000	141132900	9540	9540	9540	9540	0
293	20240411	154900	141132900	9540	9540	9540	9540	0
294	20240411	154800	141132900	9540	9540	9540	9540	0
295	20240411	154700	141132900	9540	9540	9540	9540	0
296	20240411	154600	141132900	9540	9540	9540	9540	0
297	20240411	154500	141132900	9540	9540	9540	9540	0
298	20240411	154400	141132900	9540	9540	9540	9540	0
299	20240411	154300	141132900	9540	9540	9540	9540	0
300	20240411	154200	141132900	9540	9540	9540	9540	0
301	20240411	154100	141132900	9540	9540	9540	9540	0
302	20240411	154000	141132900	9540	9540	9540	9540	373
303	20240411	153900	141132900	9540	9540	9540	9540	0
304	20240411	153800	141132900	9540	9540	9540	9540	0
305	20240411	153700	141132900	9540	9540	9540	9540	0
306	20240411	153600	141132900	9540	9540	9540	9540	0
307	20240411	153500	141132900	9540	9540	9540	9540	0
308	20240411	153400	141132900	9540	9540	9540	9540	0
309	20240411	153300	141132900	9540	9540	9540	9540	0
310	20240411	153200	141132900	9540	9540	9540	9540	0
311	20240411	153100	141132900	9540	9540	9540	9540	0
312	20240411	153000	141132900	9540	9540	9540	9540	373
313	20240411	152900	137574480	9700	9700	9700	9700	0
314	20240411	152800	137574480	9700	9700	9700	9700	0
315	20240411	152700	137574480	9700	9700	9700	9700	0
316	20240411	152600	137574480	9700	9700	9700	9700	0
317	20240411	152500	137574480	9700	9700	9700	9700	0
318	20240411	152400	137574480	9700	9700	9700	9700	0
319	20240411	152300	137574480	9700	9700	9700	9700	0
320	20240411	152200	137574480	9700	9700	9700	9700	0
321	20240411	152100	137574480	9700	9700	9700	9700	0
322	20240411	152000	137574480	9700	9700	9700	9700	0
323	20240411	151900	137574480	9700	9630	9750	9630	25
324	20240411	151800	137332260	9630	9630	9630	9630	4
325	20240411	151700	137293740	9630	9630	9630	9630	0
326	20240411	151600	137293740	9630	9630	9630	9630	1
327	20240411	151500	137284110	9480	9480	9480	9480	0
328	20240411	151400	137284110	9480	9480	9480	9480	0
329	20240411	151300	137284110	9480	9630	9630	9480	105
330	20240411	151200	136282730	9630	9600	9630	9600	467
331	20240411	151100	131796130	9590	9590	9590	9590	0
332	20240411	151000	131796130	9590	9590	9590	9590	0
333	20240411	150900	131796130	9590	9580	9590	9580	30
334	20240411	150800	131508530	9560	9530	9560	9530	127
335	20240411	150700	130297380	9490	9490	9490	9490	0
336	20240411	150600	130297380	9490	9470	9490	9460	147
337	20240411	150500	128905590	9460	9480	9500	9460	1312
338	20240411	150400	116478950	9480	9480	9480	9480	0
339	20240411	150300	116478950	9480	9480	9480	9480	0
340	20240411	150200	116478950	9480	9500	9500	9480	248
341	20240411	150100	114125570	9510	9510	9510	9510	0
342	20240411	150000	114125570	9510	9530	9530	9510	57
343	20240411	145900	113582600	9530	9530	9530	9530	0
344	20240411	145800	113582600	9530	9530	9530	9530	0
345	20240411	145700	113582600	9530	9530	9530	9530	0
346	20240411	145600	113582600	9530	9530	9530	9530	0
347	20240411	145500	113582600	9530	9530	9530	9530	0
348	20240411	145400	113582600	9530	9530	9530	9530	0
349	20240411	145300	113582600	9530	9530	9530	9530	0
350	20240411	145200	113582600	9530	9530	9530	9530	17
351	20240411	145100	113420590	9540	9540	9540	9540	0
352	20240411	145000	113420590	9540	9540	9540	9540	0
353	20240411	144900	113420590	9540	9540	9540	9540	0
354	20240411	144800	113420590	9540	9540	9540	9540	1
355	20240411	144700	113411050	9560	9560	9560	9560	0
356	20240411	144600	113411050	9560	9560	9560	9560	0
357	20240411	144500	113411050	9560	9560	9560	9560	2
358	20240411	144400	113391930	9560	9560	9560	9560	1
359	20240411	144300	113382370	9530	9530	9530	9530	0
360	20240411	144200	113382370	9530	9530	9530	9530	0
361	20240411	144100	113382370	9530	9530	9530	9530	0
362	20240411	144000	113382370	9530	9530	9530	9530	0
363	20240411	143900	113382370	9530	9530	9530	9530	0
364	20240411	143800	113382370	9530	9530	9530	9530	0
365	20240411	143700	113382370	9530	9530	9530	9530	0
366	20240411	143600	113382370	9530	9530	9530	9530	0
367	20240411	143500	113382370	9530	9530	9530	9530	0
368	20240411	143400	113382370	9530	9530	9530	9530	0
369	20240411	143300	113382370	9530	9530	9530	9530	0
370	20240411	143200	113382370	9530	9530	9530	9530	0
371	20240411	143100	113382370	9530	9530	9530	9530	0
372	20240411	143000	113382370	9530	9540	9540	9530	27
373	20240411	142900	113125040	9550	9570	9570	9550	103
374	20240411	142800	112140970	9570	9570	9570	9570	1
375	20240411	142700	112131400	9610	9610	9610	9610	0
376	20240411	142600	112131400	9610	9610	9610	9610	2
377	20240411	142500	112112180	9690	9690	9690	9690	0
378	20240411	142400	112112180	9690	9690	9690	9690	0
379	20240411	142300	112112180	9690	9690	9690	9690	0
380	20240411	142200	112112180	9690	9690	9690	9690	0
381	20240411	142100	112112180	9690	9690	9690	9690	0
382	20240411	142000	112112180	9690	9790	9800	9500	1754
383	20240411	141900	95344350	9810	9810	9810	9810	0
384	20240411	141800	95344350	9810	9830	9830	9810	32
385	20240411	141700	95030390	9830	9820	9830	9810	237
386	20240411	141600	92702970	9850	9590	9850	9590	880
387	20240411	141500	84147340	9570	9570	9570	9570	1
388	20240411	141400	84137770	9570	9570	9570	9570	200
389	20240411	141300	82223770	9550	9550	9550	9550	0
390	20240411	141200	82223770	9550	9550	9550	9550	0
391	20240411	141100	82223770	9550	9550	9550	9550	0
392	20240411	141000	82223770	9550	9550	9550	9550	0
393	20240411	140900	82223770	9550	9550	9550	9550	0
394	20240411	140800	82223770	9550	9550	9550	9550	0
395	20240411	140700	82223770	9550	9550	9550	9550	0
396	20240411	140600	82223770	9550	9550	9550	9550	0
397	20240411	140500	82223770	9550	9550	9550	9550	0
398	20240411	140400	82223770	9550	9550	9550	9550	0
399	20240411	140300	82223770	9550	9550	9550	9550	0
400	20240411	140200	82223770	9550	9550	9550	9550	0
401	20240411	140100	82223770	9550	9550	9550	9550	0
402	20240411	140000	82223770	9550	9550	9550	9550	0
403	20240411	135900	82223770	9550	9550	9550	9550	0
404	20240411	135800	82223770	9550	9550	9550	9550	0
405	20240411	135700	82223770	9550	9550	9550	9550	0
406	20240411	135600	82223770	9550	9550	9550	9550	0
407	20240411	135500	82223770	9550	9550	9550	9550	160
408	20240411	135400	80695770	9520	9520	9520	9520	0
409	20240411	135300	80695770	9520	9520	9520	9520	0
410	20240411	135200	80695770	9520	9520	9520	9520	0
411	20240411	135100	80695770	9520	9520	9520	9520	0
412	20240411	135000	80695770	9520	9520	9520	9520	0
413	20240411	134900	80695770	9520	9520	9520	9520	0
414	20240411	134800	80695770	9520	9520	9520	9520	0
415	20240411	134700	80695770	9520	9520	9520	9520	0
416	20240411	134600	80695770	9520	9520	9520	9520	2
417	20240411	134500	80676730	9520	9520	9520	9520	100
418	20240411	134400	79724730	9520	9520	9520	9520	2
419	20240411	134300	79705690	9510	9510	9510	9510	0
420	20240411	134200	79705690	9510	9510	9510	9510	0
421	20240411	134100	79705690	9510	9510	9510	9510	0
422	20240411	134000	79705690	9510	9510	9510	9510	0
423	20240411	133900	79705690	9510	9510	9510	9510	0
424	20240411	133800	79705690	9510	9510	9510	9510	0
425	20240411	133700	79705690	9510	9510	9510	9510	0
426	20240411	133600	79705690	9510	9510	9510	9510	69
427	20240411	133500	79049500	9500	9500	9500	9500	372
428	20240411	133400	75515500	9490	9490	9490	9490	180
429	20240411	133300	73807300	9490	9490	9490	9490	0
430	20240411	133200	73807300	9490	9490	9490	9490	0
431	20240411	133100	73807300	9490	9490	9490	9490	11
432	20240411	133000	73702910	9490	9490	9490	9490	0
433	20240411	132900	73702910	9490	9490	9490	9490	0
434	20240411	132800	73702910	9490	9490	9490	9490	0
435	20240411	132700	73702910	9490	9490	9490	9490	0
436	20240411	132600	73702910	9490	9490	9490	9490	43
437	20240411	132500	73294840	9490	9490	9490	9490	0
438	20240411	132400	73294840	9490	9490	9490	9490	0
439	20240411	132300	73294840	9490	9490	9490	9490	0
440	20240411	132200	73294840	9490	9490	9490	9490	0
441	20240411	132100	73294840	9490	9490	9490	9490	0
442	20240411	132000	73294840	9490	9490	9490	9490	0
443	20240411	131900	73294840	9490	9490	9490	9490	0
444	20240411	131800	73294840	9490	9490	9490	9490	0
445	20240411	131700	73294840	9490	9490	9490	9480	664
446	20240411	131600	66999930	9490	9490	9490	9480	178
447	20240411	131500	65312330	9490	9490	9490	9490	277
448	20240411	131400	62683600	9490	9490	9490	9490	126
449	20240411	131300	61487860	9490	9490	9490	9490	24
450	20240411	131200	61260100	9490	9490	9490	9490	3
451	20240411	131100	61231630	9490	9490	9490	9490	23
452	20240411	131000	61013360	9490	9490	9490	9490	26
453	20240411	130900	60766620	9490	9490	9490	9490	23
454	20240411	130800	60548350	9490	9490	9490	9490	20
455	20240411	130700	60358550	9490	9490	9490	9490	601
456	20240411	130600	54655060	9500	9500	9500	9500	0
457	20240411	130500	54655060	9500	9500	9500	9500	1
458	20240411	130400	54645560	9500	9500	9500	9500	10
459	20240411	130300	54550560	9500	9500	9500	9500	0
460	20240411	130200	54550560	9500	9500	9500	9500	0
461	20240411	130100	54550560	9500	9500	9500	9500	0
462	20240411	130000	54550560	9500	9500	9500	9500	0
463	20240411	125900	54550560	9500	9500	9500	9500	0
464	20240411	125800	54550560	9500	9500	9500	9500	0
465	20240411	125700	54550560	9500	9500	9500	9500	0
466	20240411	125600	54550560	9500	9500	9500	9500	0
467	20240411	125500	54550560	9500	9500	9500	9500	0
468	20240411	125400	54550560	9500	9500	9500	9500	0
469	20240411	125300	54550560	9500	9500	9500	9500	36
470	20240411	125200	54208560	9500	9500	9500	9500	0
471	20240411	125100	54208560	9500	9500	9500	9500	0
472	20240411	125000	54208560	9500	9500	9500	9500	0
473	20240411	124900	54208560	9500	9500	9500	9500	20
474	20240411	124800	54018560	9500	9500	9500	9500	0
475	20240411	124700	54018560	9500	9500	9500	9500	0
476	20240411	124600	54018560	9500	9500	9500	9500	0
477	20240411	124500	54018560	9500	9500	9500	9500	0
478	20240411	124400	54018560	9500	9500	9500	9500	0
479	20240411	124300	54018560	9500	9500	9500	9500	0
480	20240411	124200	54018560	9500	9500	9500	9500	49
481	20240411	124100	53553060	9500	9500	9500	9500	52
482	20240411	124000	53059060	9500	9510	9510	9500	53
483	20240411	123900	52555530	9510	9510	9510	9510	1
484	20240411	123800	52546020	9490	9500	9500	9490	20
485	20240411	123700	52356100	9510	9510	9510	9510	0
486	20240411	123600	52356100	9510	9510	9510	9510	0
487	20240411	123500	52356100	9510	9500	9510	9500	41
488	20240411	123400	51966340	9500	9500	9500	9500	0
489	20240411	123300	51966340	9500	9500	9500	9500	100
490	20240411	123200	51016340	9500	9500	9500	9500	0
491	20240411	123100	51016340	9500	9500	9500	9500	0
492	20240411	123000	51016340	9500	9500	9500	9500	0
493	20240411	122900	51016340	9500	9500	9500	9500	0
494	20240411	122800	51016340	9500	9500	9500	9500	1
495	20240411	122700	51006840	9500	9500	9500	9500	0
496	20240411	122600	51006840	9500	9500	9500	9500	0
497	20240411	122500	51006840	9500	9500	9500	9500	0
498	20240411	122400	51006840	9500	9500	9500	9500	16
499	20240411	122300	50854840	9500	9510	9510	9500	123
500	20240411	122200	49685300	9510	9510	9510	9510	0
501	20240411	122100	49685300	9510	9510	9510	9510	2
502	20240411	122000	49666280	9510	9510	9510	9510	0
503	20240411	121900	49666280	9510	9510	9510	9510	0
504	20240411	121800	49666280	9510	9510	9510	9510	0
505	20240411	121700	49666280	9510	9510	9510	9510	0
506	20240411	121600	49666280	9510	9510	9510	9510	0
507	20240411	121500	49666280	9510	9510	9510	9510	0
508	20240411	121400	49666280	9510	9510	9510	9510	0
509	20240411	121300	49666280	9510	9510	9510	9510	0
510	20240411	121200	49666280	9510	9510	9510	9510	0
511	20240411	121100	49666280	9510	9510	9510	9510	0
512	20240411	121000	49666280	9510	9510	9510	9510	0
513	20240411	120900	49666280	9510	9510	9510	9510	0
514	20240411	120800	49666280	9510	9510	9510	9510	1
515	20240411	120700	49656770	9510	9510	9510	9510	0
516	20240411	120600	49656770	9510	9510	9510	9510	0
517	20240411	120500	49656770	9510	9510	9510	9510	2
518	20240411	120400	49637750	9500	9500	9500	9500	0
519	20240411	120300	49637750	9500	9500	9500	9500	0
520	20240411	120200	49637750	9500	9500	9500	9500	0
521	20240411	120100	49637750	9500	9500	9500	9500	0
522	20240411	120000	49637750	9500	9500	9500	9500	15
523	20240411	115900	49495250	9500	9500	9500	9500	0
524	20240411	115800	49495250	9500	9500	9500	9500	0
525	20240411	115700	49495250	9500	9500	9500	9500	0
526	20240411	115600	49495250	9500	9500	9500	9500	0
527	20240411	115500	49495250	9500	9500	9500	9500	0
528	20240411	115400	49495250	9500	9500	9500	9500	171
529	20240411	115300	47870750	9500	9500	9500	9500	200
530	20240411	115200	45970750	9490	9500	9500	9490	304
531	20240411	115100	43085010	9510	9510	9510	9510	0
532	20240411	115000	43085010	9510	9510	9510	9510	0
533	20240411	114900	43085010	9510	9510	9510	9510	0
534	20240411	114800	43085010	9510	9510	9510	9510	0
535	20240411	114700	43085010	9510	9510	9510	9510	0
536	20240411	114600	43085010	9510	9510	9510	9510	0
537	20240411	114500	43085010	9510	9510	9510	9510	0
538	20240411	114400	43085010	9510	9510	9510	9510	3
539	20240411	114300	43056480	9500	9500	9500	9500	145
540	20240411	114200	41678980	9500	9500	9500	9500	0
541	20240411	114100	41678980	9500	9500	9500	9500	0
542	20240411	114000	41678980	9500	9500	9500	9500	0
543	20240411	113900	41678980	9500	9500	9500	9500	2
544	20240411	113800	41659980	9500	9500	9500	9500	0
545	20240411	113700	41659980	9500	9500	9500	9500	0
546	20240411	113600	41659980	9500	9500	9500	9500	0
547	20240411	113500	41659980	9500	9500	9500	9500	0
548	20240411	113400	41659980	9500	9500	9500	9500	0
549	20240411	113300	41659980	9500	9500	9500	9500	0
550	20240411	113200	41659980	9500	9500	9500	9500	0
551	20240411	113100	41659980	9500	9500	9500	9500	0
552	20240411	113000	41659980	9500	9500	9500	9500	0
553	20240411	112900	41659980	9500	9500	9500	9500	0
554	20240411	112800	41659980	9500	9500	9500	9500	44
555	20240411	112700	41241980	9510	9510	9510	9510	0
556	20240411	112600	41241980	9510	9510	9510	9510	0
557	20240411	112500	41241980	9510	9510	9510	9510	0
558	20240411	112400	41241980	9510	9510	9510	9510	0
559	20240411	112300	41241980	9510	9510	9510	9510	0
560	20240411	112200	41241980	9510	9510	9510	9510	0
561	20240411	112100	41241980	9510	9510	9510	9510	0
562	20240411	112000	41241980	9510	9510	9510	9510	24
563	20240411	111900	41013740	9500	9500	9500	9500	0
564	20240411	111800	41013740	9500	9500	9500	9500	0
565	20240411	111700	41013740	9500	9500	9500	9500	0
566	20240411	111600	41013740	9500	9500	9500	9500	0
567	20240411	111500	41013740	9500	9500	9500	9500	0
568	20240411	111400	41013740	9500	9500	9500	9500	0
569	20240411	111300	41013740	9500	9500	9500	9500	150
570	20240411	111200	39588740	9500	9510	9520	9500	209
571	20240411	111100	37603100	9510	9510	9510	9510	0
572	20240411	111000	37603100	9510	9510	9510	9510	6
573	20240411	110900	37546040	9510	9510	9510	9510	0
574	20240411	110800	37546040	9510	9510	9510	9510	0
575	20240411	110700	37546040	9510	9510	9510	9510	0
576	20240411	110600	37546040	9510	9510	9510	9510	0
577	20240411	110500	37546040	9510	9510	9510	9510	0
578	20240411	110400	37546040	9510	9510	9510	9510	0
579	20240411	110300	37546040	9510	9510	9510	9510	0
580	20240411	110200	37546040	9510	9510	9510	9510	0
581	20240411	110100	37546040	9510	9510	9510	9510	0
582	20240411	110000	37546040	9510	9510	9510	9510	0
583	20240411	105900	37546040	9510	9510	9510	9510	1
584	20240411	105800	37536530	9520	9520	9520	9520	0
585	20240411	105700	37536530	9520	9520	9520	9520	1
586	20240411	105600	37527010	9520	9520	9520	9520	0
587	20240411	105500	37527010	9520	9510	9520	9510	35
588	20240411	105400	37193820	9510	9510	9510	9510	1
589	20240411	105300	37184310	9520	9520	9520	9520	94
590	20240411	105200	36289430	9500	9500	9500	9500	0
591	20240411	105100	36289430	9500	9500	9500	9500	0
592	20240411	105000	36289430	9500	9500	9500	9500	0
593	20240411	104900	36289430	9500	9500	9500	9500	0
594	20240411	104800	36289430	9500	9500	9500	9500	0
595	20240411	104700	36289430	9500	9500	9500	9500	0
596	20240411	104600	36289430	9500	9500	9500	9500	209
597	20240411	104500	34303930	9520	9520	9520	9520	0
598	20240411	104400	34303930	9520	9520	9520	9520	0
599	20240411	104300	34303930	9520	9520	9520	9520	0
600	20240411	104200	34303930	9520	9520	9520	9520	0
601	20240411	104100	34303930	9520	9520	9520	9520	0
602	20240411	104000	34303930	9520	9520	9520	9520	0
603	20240411	103900	34303930	9520	9520	9520	9520	0
604	20240411	103800	34303930	9520	9520	9520	9520	0
605	20240411	103700	34303930	9520	9520	9520	9520	0
606	20240411	103600	34303930	9520	9520	9520	9520	0
607	20240411	103500	34303930	9520	9520	9520	9520	0
608	20240411	103400	34303930	9520	9520	9520	9520	0
609	20240411	103300	34303930	9520	9520	9520	9520	0
610	20240411	103200	34303930	9520	9520	9520	9520	6
611	20240411	103100	34246810	9500	9500	9500	9500	0
612	20240411	103000	34246810	9500	9500	9500	9500	0
613	20240411	102900	34246810	9500	9500	9500	9500	30
614	20240411	102800	33961810	9510	9510	9510	9510	0
615	20240411	102700	33961810	9510	9510	9510	9510	0
616	20240411	102600	33961810	9510	9510	9510	9510	0
617	20240411	102500	33961810	9510	9510	9510	9510	0
618	20240411	102400	33961810	9510	9510	9510	9510	0
619	20240411	102300	33961810	9510	9510	9510	9510	0
620	20240411	102200	33961810	9510	9520	9520	9500	63
621	20240411	102100	33362850	9510	9520	9520	9510	220
622	20240411	102000	31269770	9530	9530	9530	9530	30
623	20240411	101900	30983870	9530	9530	9530	9530	0
624	20240411	101800	30983870	9530	9530	9530	9530	0
625	20240411	101700	30983870	9530	9530	9530	9530	0
626	20240411	101600	30983870	9530	9530	9530	9530	0
627	20240411	101500	30983870	9530	9530	9530	9530	0
628	20240411	101400	30983870	9530	9530	9530	9530	0
629	20240411	101300	30983870	9530	9530	9530	9530	126
630	20240411	101200	29783090	9530	9540	9540	9530	4
631	20240411	101100	29744940	9550	9550	9550	9550	1
632	20240411	101000	29735390	9550	9550	9550	9550	0
633	20240411	100900	29735390	9550	9550	9550	9550	0
634	20240411	100800	29735390	9550	9550	9550	9550	0
635	20240411	100700	29735390	9550	9550	9550	9550	0
636	20240411	100600	29735390	9550	9550	9550	9550	0
637	20240411	100500	29735390	9550	9550	9550	9550	0
638	20240411	100400	29735390	9550	9550	9550	9550	0
639	20240411	100300	29735390	9550	9550	9550	9550	0
640	20240411	100200	29735390	9550	9550	9550	9550	0
641	20240411	100100	29735390	9550	9550	9550	9550	0
642	20240411	100000	29735390	9550	9550	9550	9550	0
643	20240411	095900	29735390	9550	9550	9550	9550	0
644	20240411	095800	29735390	9550	9550	9550	9550	0
645	20240411	095700	29735390	9550	9550	9550	9550	0
646	20240411	095600	29735390	9550	9550	9550	9550	0
647	20240411	095500	29735390	9550	9550	9550	9550	0
648	20240411	095400	29735390	9550	9530	9550	9530	45
649	20240411	095300	29305960	9530	9530	9530	9530	1
650	20240411	095200	29296430	9530	9530	9530	9530	53
651	20240411	095100	28791340	9530	9530	9530	9530	0
652	20240411	095000	28791340	9530	9530	9530	9530	2
653	20240411	094900	28772280	9500	9500	9500	9500	0
654	20240411	094800	28772280	9500	9530	9530	9500	75
655	20240411	094700	28059330	9510	9520	9520	9510	117
656	20240411	094600	26945650	9520	9520	9520	9520	0
657	20240411	094500	26945650	9520	9520	9520	9520	0
658	20240411	094400	26945650	9520	9520	9520	9520	0
659	20240411	094300	26945650	9520	9520	9520	9520	0
660	20240411	094200	26945650	9520	9520	9520	9520	17
661	20240411	094100	26783810	9520	9520	9520	9510	52
662	20240411	094000	26288960	9520	9520	9520	9520	55
663	20240411	093900	25765360	9520	9520	9520	9520	0
664	20240411	093800	25765360	9520	9520	9520	9520	10
665	20240411	093700	25670160	9510	9510	9510	9510	0
666	20240411	093600	25670160	9510	9510	9510	9510	0
667	20240411	093500	25670160	9510	9510	9510	9510	1
668	20240411	093400	25660650	9520	9520	9520	9520	1
669	20240411	093300	25651130	9510	9510	9510	9510	70
670	20240411	093200	24985430	9500	9510	9510	9490	285
671	20240411	093100	22280170	9490	9490	9490	9490	0
672	20240411	093000	22280170	9490	9490	9490	9490	0
673	20240411	092900	22280170	9490	9490	9490	9490	0
674	20240411	092800	22280170	9490	9490	9490	9490	21
675	20240411	092700	22080880	9500	9500	9500	9500	123
676	20240411	092600	20912380	9500	9500	9500	9500	30
677	20240411	092500	20627380	9580	9580	9580	9580	0
678	20240411	092400	20627380	9580	9520	9580	9500	501
679	20240411	092300	15867190	9520	9520	9520	9520	0
680	20240411	092200	15867190	9520	9520	9520	9520	37
681	20240411	092100	15514950	9520	9520	9520	9520	0
682	20240411	092000	15514950	9520	9520	9520	9520	0
683	20240411	091900	15514950	9520	9590	9590	9520	31
684	20240411	091800	15219370	9600	9600	9600	9600	20
685	20240411	091700	15027370	9730	9730	9730	9730	0
686	20240411	091600	15027370	9730	9730	9730	9730	1
687	20240411	091500	15017640	9680	9680	9680	9680	0
688	20240411	091400	15017640	9680	9560	9680	9540	206
689	20240411	091300	13037120	9550	9550	9550	9550	0
690	20240411	091200	13037120	9550	9550	9550	9550	0
691	20240411	091100	13037120	9550	9550	9550	9550	20
692	20240411	091000	12846120	9500	9500	9500	9500	84
693	20240411	090900	12048120	9510	9510	9510	9510	100
694	20240411	090800	11097120	9500	9500	9500	9500	386
695	20240411	090700	7430120	9510	9520	9520	9510	39
696	20240411	090600	7059130	9520	9550	9550	9520	377
697	20240411	090500	3467150	9550	9550	9550	9550	0
698	20240411	090400	3467150	9550	9550	9550	9550	0
699	20240411	090300	3467150	9550	9550	9550	9550	13
700	20240411	090200	3343000	9560	9560	9560	9560	10
701	20240411	090100	3247400	9550	9550	9550	9550	164
702	20240411	090000	1681200	9560	9550	9560	9550	176