KissMeData/332570/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	204500	143779695	2940	2940	2940	2940	1159
3	20240411	204400	143779695	2940	2940	2940	2940	0
4	20240411	204300	143779695	2940	2940	2940	2940	0
5	20240411	204200	143779695	2940	2940	2940	2940	0
6	20240411	204100	143779695	2940	2940	2940	2940	0
7	20240411	204000	143779695	2940	2940	2940	2940	0
8	20240411	203900	143779695	2940	2940	2940	2940	0
9	20240411	203800	143779695	2940	2940	2940	2940	0
10	20240411	203700	143779695	2940	2940	2940	2940	0
11	20240411	203600	143779695	2940	2940	2940	2940	0
12	20240411	203500	143779695	2940	2940	2940	2940	0
13	20240411	203400	143779695	2940	2940	2940	2940	0
14	20240411	203300	143779695	2940	2940	2940	2940	0
15	20240411	203200	143779695	2940	2940	2940	2940	0
16	20240411	203100	143779695	2940	2940	2940	2940	0
17	20240411	203000	143779695	2940	2940	2940	2940	0
18	20240411	202900	143779695	2940	2940	2940	2940	0
19	20240411	202800	143779695	2940	2940	2940	2940	0
20	20240411	202700	143779695	2940	2940	2940	2940	0
21	20240411	202600	143779695	2940	2940	2940	2940	0
22	20240411	202500	143779695	2940	2940	2940	2940	0
23	20240411	202400	143779695	2940	2940	2940	2940	0
24	20240411	202300	143779695	2940	2940	2940	2940	0
25	20240411	202200	143779695	2940	2940	2940	2940	0
26	20240411	202100	143779695	2940	2940	2940	2940	0
27	20240411	202000	143779695	2940	2940	2940	2940	0
28	20240411	201900	143779695	2940	2940	2940	2940	0
29	20240411	201800	143779695	2940	2940	2940	2940	0
30	20240411	201700	143779695	2940	2940	2940	2940	0
31	20240411	201600	143779695	2940	2940	2940	2940	0
32	20240411	201500	143779695	2940	2940	2940	2940	1159
33	20240411	201400	143779695	2940	2940	2940	2940	0
34	20240411	201300	143779695	2940	2940	2940	2940	0
35	20240411	201200	143779695	2940	2940	2940	2940	0
36	20240411	201100	143779695	2940	2940	2940	2940	0
37	20240411	201000	143779695	2940	2940	2940	2940	0
38	20240411	200900	143779695	2940	2940	2940	2940	0
39	20240411	200800	143779695	2940	2940	2940	2940	0
40	20240411	200700	143779695	2940	2940	2940	2940	0
41	20240411	200600	143779695	2940	2940	2940	2940	0
42	20240411	200500	143779695	2940	2940	2940	2940	0
43	20240411	200400	143779695	2940	2940	2940	2940	0
44	20240411	200300	143779695	2940	2940	2940	2940	0
45	20240411	200200	143779695	2940	2940	2940	2940	0
46	20240411	200100	143779695	2940	2940	2940	2940	0
47	20240411	200000	143779695	2940	2940	2940	2940	0
48	20240411	195900	143779695	2940	2940	2940	2940	0
49	20240411	195800	143779695	2940	2940	2940	2940	0
50	20240411	195700	143779695	2940	2940	2940	2940	0
51	20240411	195600	143779695	2940	2940	2940	2940	0
52	20240411	195500	143779695	2940	2940	2940	2940	0
53	20240411	195400	143779695	2940	2940	2940	2940	0
54	20240411	195300	143779695	2940	2940	2940	2940	0
55	20240411	195200	143779695	2940	2940	2940	2940	0
56	20240411	195100	143779695	2940	2940	2940	2940	0
57	20240411	195000	143779695	2940	2940	2940	2940	0
58	20240411	194900	143779695	2940	2940	2940	2940	0
59	20240411	194800	143779695	2940	2940	2940	2940	0
60	20240411	194700	143779695	2940	2940	2940	2940	0
61	20240411	194600	143779695	2940	2940	2940	2940	0
62	20240411	194500	143779695	2940	2940	2940	2940	1159
63	20240411	194400	143779695	2940	2940	2940	2940	0
64	20240411	194300	143779695	2940	2940	2940	2940	0
65	20240411	194200	143779695	2940	2940	2940	2940	0
66	20240411	194100	143779695	2940	2940	2940	2940	0
67	20240411	194000	143779695	2940	2940	2940	2940	0
68	20240411	193900	143779695	2940	2940	2940	2940	0
69	20240411	193800	143779695	2940	2940	2940	2940	0
70	20240411	193700	143779695	2940	2940	2940	2940	0
71	20240411	193600	143779695	2940	2940	2940	2940	0
72	20240411	193500	143779695	2940	2940	2940	2940	0
73	20240411	193400	143779695	2940	2940	2940	2940	0
74	20240411	193300	143779695	2940	2940	2940	2940	0
75	20240411	193200	143779695	2940	2940	2940	2940	0
76	20240411	193100	143779695	2940	2940	2940	2940	0
77	20240411	193000	143779695	2940	2940	2940	2940	0
78	20240411	192900	143779695	2940	2940	2940	2940	0
79	20240411	192800	143779695	2940	2940	2940	2940	0
80	20240411	192700	143779695	2940	2940	2940	2940	0
81	20240411	192600	143779695	2940	2940	2940	2940	0
82	20240411	192500	143779695	2940	2940	2940	2940	0
83	20240411	192400	143779695	2940	2940	2940	2940	0
84	20240411	192300	143779695	2940	2940	2940	2940	0
85	20240411	192200	143779695	2940	2940	2940	2940	0
86	20240411	192100	143779695	2940	2940	2940	2940	0
87	20240411	192000	143779695	2940	2940	2940	2940	0
88	20240411	191900	143779695	2940	2940	2940	2940	0
89	20240411	191800	143779695	2940	2940	2940	2940	0
90	20240411	191700	143779695	2940	2940	2940	2940	0
91	20240411	191600	143779695	2940	2940	2940	2940	0
92	20240411	191500	143779695	2940	2940	2940	2940	1159
93	20240411	191400	143779695	2940	2940	2940	2940	0
94	20240411	191300	143779695	2940	2940	2940	2940	0
95	20240411	191200	143779695	2940	2940	2940	2940	0
96	20240411	191100	143779695	2940	2940	2940	2940	0
97	20240411	191000	143779695	2940	2940	2940	2940	0
98	20240411	190900	143779695	2940	2940	2940	2940	0
99	20240411	190800	143779695	2940	2940	2940	2940	0
100	20240411	190700	143779695	2940	2940	2940	2940	0
101	20240411	190600	143779695	2940	2940	2940	2940	0
102	20240411	190500	143779695	2940	2940	2940	2940	0
103	20240411	190400	143779695	2940	2940	2940	2940	0
104	20240411	190300	143779695	2940	2940	2940	2940	0
105	20240411	190200	143779695	2940	2940	2940	2940	0
106	20240411	190100	143779695	2940	2940	2940	2940	0
107	20240411	190000	143779695	2940	2940	2940	2940	0
108	20240411	185900	143779695	2940	2940	2940	2940	0
109	20240411	185800	143779695	2940	2940	2940	2940	0
110	20240411	185700	143779695	2940	2940	2940	2940	0
111	20240411	185600	143779695	2940	2940	2940	2940	0
112	20240411	185500	143779695	2940	2940	2940	2940	0
113	20240411	185400	143779695	2940	2940	2940	2940	0
114	20240411	185300	143779695	2940	2940	2940	2940	0
115	20240411	185200	143779695	2940	2940	2940	2940	0
116	20240411	185100	143779695	2940	2940	2940	2940	0
117	20240411	185000	143779695	2940	2940	2940	2940	0
118	20240411	184900	143779695	2940	2940	2940	2940	0
119	20240411	184800	143779695	2940	2940	2940	2940	0
120	20240411	184700	143779695	2940	2940	2940	2940	0
121	20240411	184600	143779695	2940	2940	2940	2940	0
122	20240411	184500	143779695	2940	2940	2940	2940	1159
123	20240411	184400	143779695	2940	2940	2940	2940	0
124	20240411	184300	143779695	2940	2940	2940	2940	0
125	20240411	184200	143779695	2940	2940	2940	2940	0
126	20240411	184100	143779695	2940	2940	2940	2940	0
127	20240411	184000	143779695	2940	2940	2940	2940	0
128	20240411	183900	143779695	2940	2940	2940	2940	0
129	20240411	183800	143779695	2940	2940	2940	2940	0
130	20240411	183700	143779695	2940	2940	2940	2940	0
131	20240411	183600	143779695	2940	2940	2940	2940	0
132	20240411	183500	143779695	2940	2940	2940	2940	0
133	20240411	183400	143779695	2940	2940	2940	2940	0
134	20240411	183300	143779695	2940	2940	2940	2940	0
135	20240411	183200	143779695	2940	2940	2940	2940	0
136	20240411	183100	143779695	2940	2940	2940	2940	0
137	20240411	183000	143779695	2940	2940	2940	2940	0
138	20240411	182900	143779695	2940	2940	2940	2940	0
139	20240411	182800	143779695	2940	2940	2940	2940	0
140	20240411	182700	143779695	2940	2940	2940	2940	0
141	20240411	182600	143779695	2940	2940	2940	2940	0
142	20240411	182500	143779695	2940	2940	2940	2940	0
143	20240411	182400	143779695	2940	2940	2940	2940	0
144	20240411	182300	143779695	2940	2940	2940	2940	0
145	20240411	182200	143779695	2940	2940	2940	2940	0
146	20240411	182100	143779695	2940	2940	2940	2940	0
147	20240411	182000	143779695	2940	2940	2940	2940	0
148	20240411	181900	143779695	2940	2940	2940	2940	0
149	20240411	181800	143779695	2940	2940	2940	2940	0
150	20240411	181700	143779695	2940	2940	2940	2940	0
151	20240411	181600	143779695	2940	2940	2940	2940	0
152	20240411	181500	143779695	2940	2940	2940	2940	1159
153	20240411	181400	143779695	2940	2940	2940	2940	0
154	20240411	181300	143779695	2940	2940	2940	2940	0
155	20240411	181200	143779695	2940	2940	2940	2940	0
156	20240411	181100	143779695	2940	2940	2940	2940	0
157	20240411	181000	143779695	2940	2940	2940	2940	0
158	20240411	180900	143779695	2940	2940	2940	2940	0
159	20240411	180800	143779695	2940	2940	2940	2940	0
160	20240411	180700	143779695	2940	2940	2940	2940	0
161	20240411	180600	143779695	2940	2940	2940	2940	0
162	20240411	180500	143779695	2940	2940	2940	2940	0
163	20240411	180400	143779695	2940	2940	2940	2940	0
164	20240411	180300	143779695	2940	2940	2940	2940	0
165	20240411	180200	143779695	2940	2940	2940	2940	0
166	20240411	180100	143779695	2940	2940	2940	2940	0
167	20240411	180000	143779695	2940	2940	2940	2940	0
168	20240411	175900	143779695	2940	2940	2940	2940	0
169	20240411	175800	143779695	2940	2940	2940	2940	0
170	20240411	175700	143779695	2940	2940	2940	2940	0
171	20240411	175600	143779695	2940	2940	2940	2940	0
172	20240411	175500	143779695	2940	2940	2940	2940	0
173	20240411	175400	143779695	2940	2940	2940	2940	0
174	20240411	175300	143779695	2940	2940	2940	2940	0
175	20240411	175200	143779695	2940	2940	2940	2940	0
176	20240411	175100	143779695	2940	2940	2940	2940	0
177	20240411	175000	143779695	2940	2940	2940	2940	0
178	20240411	174900	143779695	2940	2940	2940	2940	0
179	20240411	174800	143779695	2940	2940	2940	2940	0
180	20240411	174700	143779695	2940	2940	2940	2940	0
181	20240411	174600	143779695	2940	2940	2940	2940	0
182	20240411	174500	143779695	2940	2940	2940	2940	1159
183	20240411	174400	143779695	2940	2940	2940	2940	0
184	20240411	174300	143779695	2940	2940	2940	2940	0
185	20240411	174200	143779695	2940	2940	2940	2940	0
186	20240411	174100	143779695	2940	2940	2940	2940	0
187	20240411	174000	143779695	2940	2940	2940	2940	0
188	20240411	173900	143779695	2940	2940	2940	2940	0
189	20240411	173800	143779695	2940	2940	2940	2940	0
190	20240411	173700	143779695	2940	2940	2940	2940	0
191	20240411	173600	143779695	2940	2940	2940	2940	0
192	20240411	173500	143779695	2940	2940	2940	2940	0
193	20240411	173400	143779695	2940	2940	2940	2940	0
194	20240411	173300	143779695	2940	2940	2940	2940	0
195	20240411	173200	143779695	2940	2940	2940	2940	0
196	20240411	173100	143779695	2940	2940	2940	2940	0
197	20240411	173000	143779695	2940	2940	2940	2940	0
198	20240411	172900	143779695	2940	2940	2940	2940	0
199	20240411	172800	143779695	2940	2940	2940	2940	0
200	20240411	172700	143779695	2940	2940	2940	2940	0
201	20240411	172600	143779695	2940	2940	2940	2940	0
202	20240411	172500	143779695	2940	2940	2940	2940	0
203	20240411	172400	143779695	2940	2940	2940	2940	0
204	20240411	172300	143779695	2940	2940	2940	2940	0
205	20240411	172200	143779695	2940	2940	2940	2940	0
206	20240411	172100	143779695	2940	2940	2940	2940	0
207	20240411	172000	143779695	2940	2940	2940	2940	0
208	20240411	171900	143779695	2940	2940	2940	2940	0
209	20240411	171800	143779695	2940	2940	2940	2940	0
210	20240411	171700	143779695	2940	2940	2940	2940	0
211	20240411	171600	143779695	2940	2940	2940	2940	0
212	20240411	171500	143779695	2940	2940	2940	2940	1159
213	20240411	171400	143779695	2940	2940	2940	2940	0
214	20240411	171300	143779695	2940	2940	2940	2940	0
215	20240411	171200	143779695	2940	2940	2940	2940	0
216	20240411	171100	143779695	2940	2940	2940	2940	0
217	20240411	171000	143779695	2940	2940	2940	2940	0
218	20240411	170900	143779695	2940	2940	2940	2940	0
219	20240411	170800	143779695	2940	2940	2940	2940	0
220	20240411	170700	143779695	2940	2940	2940	2940	0
221	20240411	170600	143779695	2940	2940	2940	2940	0
222	20240411	170500	143779695	2940	2940	2940	2940	0
223	20240411	170400	143779695	2940	2940	2940	2940	0
224	20240411	170300	143779695	2940	2940	2940	2940	0
225	20240411	170200	143779695	2940	2940	2940	2940	0
226	20240411	170100	143779695	2940	2940	2940	2940	0
227	20240411	170000	143779695	2940	2940	2940	2940	0
228	20240411	165900	143779695	2940	2940	2940	2940	0
229	20240411	165800	143779695	2940	2940	2940	2940	0
230	20240411	165700	143779695	2940	2940	2940	2940	0
231	20240411	165600	143779695	2940	2940	2940	2940	0
232	20240411	165500	143779695	2940	2940	2940	2940	0
233	20240411	165400	143779695	2940	2940	2940	2940	0
234	20240411	165300	143779695	2940	2940	2940	2940	0
235	20240411	165200	143779695	2940	2940	2940	2940	0
236	20240411	165100	143779695	2940	2940	2940	2940	0
237	20240411	165000	143779695	2940	2940	2940	2940	0
238	20240411	164900	143779695	2940	2940	2940	2940	0
239	20240411	164800	143779695	2940	2940	2940	2940	0
240	20240411	164700	143779695	2940	2940	2940	2940	0
241	20240411	164600	143779695	2940	2940	2940	2940	0
242	20240411	164500	143779695	2940	2940	2940	2940	1159
243	20240411	164400	143779695	2940	2940	2940	2940	0
244	20240411	164300	143779695	2940	2940	2940	2940	0
245	20240411	164200	143779695	2940	2940	2940	2940	0
246	20240411	164100	143779695	2940	2940	2940	2940	0
247	20240411	164000	143779695	2940	2940	2940	2940	0
248	20240411	163900	143779695	2940	2940	2940	2940	0
249	20240411	163800	143779695	2940	2940	2940	2940	0
250	20240411	163700	143779695	2940	2940	2940	2940	0
251	20240411	163600	143779695	2940	2940	2940	2940	0
252	20240411	163500	143779695	2940	2940	2940	2940	0
253	20240411	163400	143779695	2940	2940	2940	2940	0
254	20240411	163300	143779695	2940	2940	2940	2940	0
255	20240411	163200	143779695	2940	2940	2940	2940	0
256	20240411	163100	143779695	2940	2940	2940	2940	0
257	20240411	163000	143779695	2940	2940	2940	2940	0
258	20240411	162900	143779695	2940	2940	2940	2940	0
259	20240411	162800	143779695	2940	2940	2940	2940	0
260	20240411	162700	143779695	2940	2940	2940	2940	0
261	20240411	162600	143779695	2940	2940	2940	2940	0
262	20240411	162500	143779695	2940	2940	2940	2940	0
263	20240411	162400	143779695	2940	2940	2940	2940	0
264	20240411	162300	143779695	2940	2940	2940	2940	0
265	20240411	162200	143779695	2940	2940	2940	2940	0
266	20240411	162100	143779695	2940	2940	2940	2940	0
267	20240411	162000	143779695	2940	2940	2940	2940	0
268	20240411	161900	143779695	2940	2940	2940	2940	0
269	20240411	161800	143779695	2940	2940	2940	2940	0
270	20240411	161700	143779695	2940	2940	2940	2940	0
271	20240411	161600	143779695	2940	2940	2940	2940	0
272	20240411	161500	143779695	2940	2940	2940	2940	1159
273	20240411	161400	143779695	2940	2940	2940	2940	0
274	20240411	161300	143779695	2940	2940	2940	2940	0
275	20240411	161200	143779695	2940	2940	2940	2940	0
276	20240411	161100	143779695	2940	2940	2940	2940	0
277	20240411	161000	143779695	2940	2940	2940	2940	0
278	20240411	160900	143779695	2940	2940	2940	2940	0
279	20240411	160800	143779695	2940	2940	2940	2940	0
280	20240411	160700	143779695	2940	2940	2940	2940	0
281	20240411	160600	143779695	2940	2940	2940	2940	0
282	20240411	160500	143779695	2940	2940	2940	2940	0
283	20240411	160400	143779695	2940	2940	2940	2940	0
284	20240411	160300	143779695	2940	2940	2940	2940	0
285	20240411	160200	143779695	2940	2940	2940	2940	0
286	20240411	160100	143779695	2940	2940	2940	2940	0
287	20240411	160000	143779695	2940	2940	2940	2940	0
288	20240411	155900	143779695	2940	2940	2940	2940	0
289	20240411	155800	143779695	2940	2940	2940	2940	0
290	20240411	155700	143779695	2940	2940	2940	2940	0
291	20240411	155600	143779695	2940	2940	2940	2940	0
292	20240411	155500	143779695	2940	2940	2940	2940	0
293	20240411	155400	143779695	2940	2940	2940	2940	0
294	20240411	155300	143779695	2940	2940	2940	2940	0
295	20240411	155200	143779695	2940	2940	2940	2940	0
296	20240411	155100	143779695	2940	2940	2940	2940	0
297	20240411	155000	143779695	2940	2940	2940	2940	0
298	20240411	154900	143779695	2940	2940	2940	2940	0
299	20240411	154800	143779695	2940	2940	2940	2940	0
300	20240411	154700	143779695	2940	2940	2940	2940	0
301	20240411	154600	143779695	2940	2940	2940	2940	0
302	20240411	154500	143779695	2940	2940	2940	2940	1159
303	20240411	154400	143779695	2940	2940	2940	2940	0
304	20240411	154300	143779695	2940	2940	2940	2940	0
305	20240411	154200	143779695	2940	2940	2940	2940	0
306	20240411	154100	143779695	2940	2940	2940	2940	0
307	20240411	154000	143779695	2940	2940	2940	2940	0
308	20240411	153900	143779695	2940	2940	2940	2940	0
309	20240411	153800	143779695	2940	2940	2940	2940	0
310	20240411	153700	143779695	2940	2940	2940	2940	0
311	20240411	153600	143779695	2940	2940	2940	2940	0
312	20240411	153500	143779695	2940	2940	2940	2940	0
313	20240411	153400	143779695	2940	2940	2940	2940	0
314	20240411	153300	143779695	2940	2940	2940	2940	0
315	20240411	153200	143779695	2940	2940	2940	2940	0
316	20240411	153100	143779695	2940	2940	2940	2940	0
317	20240411	153000	143779695	2940	2940	2940	2940	1159
318	20240411	152900	140372235	2940	2940	2940	2940	0
319	20240411	152800	140372235	2940	2940	2940	2940	0
320	20240411	152700	140372235	2940	2940	2940	2940	0
321	20240411	152600	140372235	2940	2940	2940	2940	0
322	20240411	152500	140372235	2940	2940	2940	2940	0
323	20240411	152400	140372235	2940	2940	2940	2940	0
324	20240411	152300	140372235	2940	2940	2940	2940	0
325	20240411	152200	140372235	2940	2940	2940	2940	0
326	20240411	152100	140372235	2940	2940	2940	2940	0
327	20240411	152000	140372235	2940	2940	2940	2940	0
328	20240411	151900	140372235	2940	2940	2940	2940	126
329	20240411	151800	140001795	2930	2930	2930	2930	0
330	20240411	151700	140001795	2930	2935	2935	2930	629
331	20240411	151600	138156430	2935	2940	2940	2935	689
332	20240411	151500	136134200	2940	2940	2940	2940	1093
333	20240411	151400	132920780	2945	2945	2945	2945	56
334	20240411	151300	132755860	2950	2950	2950	2950	1
335	20240411	151200	132752910	2945	2945	2945	2945	0
336	20240411	151100	132752910	2945	2945	2945	2945	244
337	20240411	151000	132034330	2945	2945	2945	2945	200
338	20240411	150900	131445330	2945	2945	2945	2945	200
339	20240411	150800	130856330	2950	2950	2950	2950	1
340	20240411	150700	130853380	2940	2940	2940	2940	34
341	20240411	150600	130753420	2950	2940	2950	2940	203
342	20240411	150500	130155570	2940	2940	2940	2940	0
343	20240411	150400	130155570	2940	2940	2940	2940	100
344	20240411	150300	129861570	2940	2940	2940	2940	0
345	20240411	150200	129861570	2940	2940	2940	2940	7
346	20240411	150100	129840990	2940	2940	2940	2940	124
347	20240411	150000	129476430	2940	2940	2940	2940	1
348	20240411	145900	129473490	2945	2945	2945	2945	0
349	20240411	145800	129473490	2945	2945	2945	2945	64
350	20240411	145700	129285010	2950	2950	2950	2950	0
351	20240411	145600	129285010	2950	2950	2950	2950	5
352	20240411	145500	129270260	2950	2950	2950	2950	3
353	20240411	145400	129261410	2950	2950	2950	2950	1
354	20240411	145300	129258460	2935	2935	2935	2935	0
355	20240411	145200	129258460	2935	2935	2935	2935	0
356	20240411	145100	129258460	2935	2935	2935	2935	43
357	20240411	145000	129132255	2935	2935	2935	2935	0
358	20240411	144900	129132255	2935	2945	2945	2935	1001
359	20240411	144800	126192215	2955	2955	2955	2955	0
360	20240411	144700	126192215	2955	2955	2955	2955	34
361	20240411	144600	126091745	2955	2955	2955	2955	41
362	20240411	144500	125970590	2955	2955	2955	2955	6
363	20240411	144400	125952860	2945	2945	2945	2945	0
364	20240411	144300	125952860	2945	2945	2945	2945	0
365	20240411	144200	125952860	2945	2945	2945	2945	0
366	20240411	144100	125952860	2945	2945	2945	2945	0
367	20240411	144000	125952860	2945	2945	2945	2945	4
368	20240411	143900	125941080	2940	2940	2940	2940	100
369	20240411	143800	125647080	2945	2945	2945	2945	0
370	20240411	143700	125647080	2945	2945	2945	2945	29
371	20240411	143600	125561675	2945	2945	2945	2945	0
372	20240411	143500	125561675	2945	2945	2945	2945	543
373	20240411	143400	123962540	2945	2945	2945	2945	0
374	20240411	143300	123962540	2945	2945	2945	2945	0
375	20240411	143200	123962540	2945	2945	2945	2945	0
376	20240411	143100	123962540	2945	2945	2945	2945	0
377	20240411	143000	123962540	2945	2945	2945	2945	0
378	20240411	142900	123962540	2945	2945	2945	2945	0
379	20240411	142800	123962540	2945	2945	2945	2945	0
380	20240411	142700	123962540	2945	2945	2945	2945	0
381	20240411	142600	123962540	2945	2945	2945	2945	0
382	20240411	142500	123962540	2945	2945	2945	2945	100
383	20240411	142400	123668040	2945	2945	2945	2945	0
384	20240411	142300	123668040	2945	2945	2945	2945	0
385	20240411	142200	123668040	2945	2945	2945	2945	0
386	20240411	142100	123668040	2945	2945	2945	2945	0
387	20240411	142000	123668040	2945	2945	2945	2945	0
388	20240411	141900	123668040	2945	2945	2945	2945	0
389	20240411	141800	123668040	2945	2945	2945	2945	0
390	20240411	141700	123668040	2945	2945	2945	2945	0
391	20240411	141600	123668040	2945	2945	2945	2945	0
392	20240411	141500	123668040	2945	2935	2945	2935	6
393	20240411	141400	123650420	2945	2935	2945	2935	21
394	20240411	141300	123588585	2945	2945	2945	2945	50
395	20240411	141200	123441335	2945	2945	2945	2945	3
396	20240411	141100	123432500	2945	2945	2945	2945	0
397	20240411	141000	123432500	2945	2945	2945	2945	0
398	20240411	140900	123432500	2945	2945	2945	2945	0
399	20240411	140800	123432500	2945	2945	2945	2945	0
400	20240411	140700	123432500	2945	2945	2945	2945	0
401	20240411	140600	123432500	2945	2945	2945	2945	10
402	20240411	140500	123403050	2930	2930	2930	2930	0
403	20240411	140400	123403050	2930	2930	2930	2930	0
404	20240411	140300	123403050	2930	2930	2930	2930	0
405	20240411	140200	123403050	2930	2930	2930	2930	0
406	20240411	140100	123403050	2930	2930	2930	2930	0
407	20240411	140000	123403050	2930	2930	2930	2930	0
408	20240411	135900	123403050	2930	2930	2930	2930	0
409	20240411	135800	123403050	2930	2930	2945	2930	58
410	20240411	135700	123233080	2930	2930	2930	2930	13
411	20240411	135600	123194990	2945	2945	2945	2945	0
412	20240411	135500	123194990	2945	2945	2945	2945	1
413	20240411	135400	123192045	2930	2930	2930	2930	0
414	20240411	135300	123192045	2930	2930	2930	2930	20
415	20240411	135200	123133445	2945	2945	2945	2945	1
416	20240411	135100	123130500	2930	2930	2930	2930	761
417	20240411	135000	120900770	2930	2935	2935	2930	3000
418	20240411	134900	112107495	2935	2935	2935	2935	10
419	20240411	134800	112078145	2955	2955	2955	2955	0
420	20240411	134700	112078145	2955	2955	2955	2955	0
421	20240411	134600	112078145	2955	2955	2955	2955	504
422	20240411	134500	110588825	2955	2955	2955	2955	0
423	20240411	134400	110588825	2955	2955	2955	2955	2
424	20240411	134300	110582915	2960	2960	2960	2960	0
425	20240411	134200	110582915	2960	2960	2960	2960	7
426	20240411	134100	110562195	2960	2960	2960	2960	0
427	20240411	134000	110562195	2960	2960	2960	2960	100
428	20240411	133900	110266195	2960	2960	2960	2960	0
429	20240411	133800	110266195	2960	2960	2960	2960	111
430	20240411	133700	109937635	2960	2960	2960	2960	0
431	20240411	133600	109937635	2960	2960	2960	2960	0
432	20240411	133500	109937635	2960	2960	2960	2960	0
433	20240411	133400	109937635	2960	2960	2960	2960	1
434	20240411	133300	109934675	2945	2945	2945	2945	134
435	20240411	133200	109540045	2930	2930	2930	2930	0
436	20240411	133100	109540045	2930	2935	2935	2930	400
437	20240411	133000	108367300	2930	2930	2930	2930	0
438	20240411	132900	108367300	2930	2940	2940	2930	1500
439	20240411	132800	103968870	2955	2955	2955	2955	0
440	20240411	132700	103968870	2955	2955	2955	2955	0
441	20240411	132600	103968870	2955	2955	2955	2955	100
442	20240411	132500	103673370	2955	2955	2955	2955	117
443	20240411	132400	103327635	2955	2950	2955	2950	99
444	20240411	132300	103035110	2960	2960	2960	2960	5
445	20240411	132200	103020310	2935	2935	2935	2935	0
446	20240411	132100	103020310	2935	2935	2935	2935	0
447	20240411	132000	103020310	2935	2935	2935	2935	0
448	20240411	131900	103020310	2935	2960	2960	2935	9
449	20240411	131800	102993820	2960	2960	2960	2960	2
450	20240411	131700	102987900	2960	2960	2960	2960	0
451	20240411	131600	102987900	2960	2960	2960	2960	0
452	20240411	131500	102987900	2960	2960	2960	2960	0
453	20240411	131400	102987900	2960	2960	2960	2960	0
454	20240411	131300	102987900	2960	2960	2960	2960	0
455	20240411	131200	102987900	2960	2960	2960	2960	2
456	20240411	131100	102981980	2960	2960	2960	2960	0
457	20240411	131000	102981980	2960	2960	2960	2960	1
458	20240411	130900	102979020	2960	2960	2960	2960	0
459	20240411	130800	102979020	2960	2960	2960	2960	0
460	20240411	130700	102979020	2960	2960	2960	2960	3
461	20240411	130600	102970140	2960	2960	2960	2960	675
462	20240411	130500	100972140	2960	2960	2960	2960	1
463	20240411	130400	100969180	2935	2935	2935	2935	0
464	20240411	130300	100969180	2935	2945	2945	2935	170
465	20240411	130200	100469060	2960	2960	2960	2960	10
466	20240411	130100	100439460	2960	2960	2960	2960	0
467	20240411	130000	100439460	2960	2960	2960	2960	0
468	20240411	125900	100439460	2960	2960	2960	2960	6
469	20240411	125800	100421700	2960	2960	2960	2960	0
470	20240411	125700	100421700	2960	2960	2960	2960	0
471	20240411	125600	100421700	2960	2960	2960	2960	1
472	20240411	125500	100418740	2945	2945	2945	2945	0
473	20240411	125400	100418740	2945	2945	2945	2945	0
474	20240411	125300	100418740	2945	2945	2945	2945	0
475	20240411	125200	100418740	2945	2945	2945	2945	1
476	20240411	125100	100415795	2960	2960	2960	2960	2
477	20240411	125000	100409875	2955	2955	2955	2955	0
478	20240411	124900	100409875	2955	2955	2955	2955	0
479	20240411	124800	100409875	2955	2955	2955	2955	0
480	20240411	124700	100409875	2955	2955	2955	2955	0
481	20240411	124600	100409875	2955	2955	2955	2955	0
482	20240411	124500	100409875	2955	2955	2955	2955	298
483	20240411	124400	99529285	2955	2955	2955	2955	0
484	20240411	124300	99529285	2955	2955	2955	2955	1
485	20240411	124200	99526330	2955	2955	2955	2955	0
486	20240411	124100	99526330	2955	2955	2955	2955	0
487	20240411	124000	99526330	2955	2955	2955	2955	2
488	20240411	123900	99520420	2955	2955	2955	2955	1
489	20240411	123800	99517465	2955	2955	2955	2955	0
490	20240411	123700	99517465	2955	2955	2955	2955	50
491	20240411	123600	99369715	2955	2950	2955	2950	99
492	20240411	123500	99077635	2950	2950	2950	2950	100
493	20240411	123400	98782635	2930	2930	2930	2930	1148
494	20240411	123300	95418995	2930	2930	2930	2930	0
495	20240411	123200	95418995	2930	2930	2930	2930	0
496	20240411	123100	95418995	2930	2950	2950	2930	24
497	20240411	123000	95348575	2950	2950	2950	2950	0
498	20240411	122900	95348575	2950	2950	2950	2950	2
499	20240411	122800	95342675	2945	2945	2945	2945	0
500	20240411	122700	95342675	2945	2945	2945	2945	0
501	20240411	122600	95342675	2945	2945	2945	2945	443
502	20240411	122500	94038040	2945	2945	2945	2930	551
503	20240411	122400	92415360	2945	2945	2945	2945	0
504	20240411	122300	92415360	2945	2945	2945	2945	10
505	20240411	122200	92385910	2945	2945	2945	2945	3
506	20240411	122100	92377075	2945	2945	2945	2945	0
507	20240411	122000	92377075	2945	2945	2945	2945	0
508	20240411	121900	92377075	2945	2945	2945	2945	2
509	20240411	121800	92371185	2945	2945	2945	2945	3
510	20240411	121700	92362350	2945	2945	2945	2945	0
511	20240411	121600	92362350	2945	2945	2945	2945	0
512	20240411	121500	92362350	2945	2945	2945	2945	69
513	20240411	121400	92159145	2945	2940	2945	2935	346
514	20240411	121300	91143280	2940	2940	2940	2940	0
515	20240411	121200	91143280	2940	2940	2940	2940	0
516	20240411	121100	91143280	2940	2940	2940	2940	0
517	20240411	121000	91143280	2940	2940	2940	2940	0
518	20240411	120900	91143280	2940	2940	2940	2940	0
519	20240411	120800	91143280	2940	2940	2940	2940	41
520	20240411	120700	91022740	2945	2945	2945	2945	0
521	20240411	120600	91022740	2945	2945	2945	2945	0
522	20240411	120500	91022740	2945	2945	2945	2945	0
523	20240411	120400	91022740	2945	2945	2945	2945	0
524	20240411	120300	91022740	2945	2945	2945	2945	0
525	20240411	120200	91022740	2945	2945	2945	2945	0
526	20240411	120100	91022740	2945	2945	2945	2945	0
527	20240411	120000	91022740	2945	2945	2945	2945	0
528	20240411	115900	91022740	2945	2945	2945	2945	0
529	20240411	115800	91022740	2945	2945	2945	2945	0
530	20240411	115700	91022740	2945	2945	2945	2945	170
531	20240411	115600	90522090	2950	2950	2950	2950	0
532	20240411	115500	90522090	2950	2950	2950	2950	0
533	20240411	115400	90522090	2950	2950	2950	2950	1029
534	20240411	115300	87486540	2945	2945	2945	2945	247
535	20240411	115200	86759125	2945	2945	2945	2945	50
536	20240411	115100	86611875	2945	2935	2945	2935	131
537	20240411	115000	86227080	2945	2945	2945	2945	100
538	20240411	114900	85932580	2945	2945	2945	2945	0
539	20240411	114800	85932580	2945	2945	2945	2945	0
540	20240411	114700	85932580	2945	2945	2945	2945	0
541	20240411	114600	85932580	2945	2945	2945	2945	0
542	20240411	114500	85932580	2945	2945	2945	2945	0
543	20240411	114400	85932580	2945	2945	2945	2945	0
544	20240411	114300	85932580	2945	2945	2945	2945	0
545	20240411	114200	85932580	2945	2945	2945	2945	0
546	20240411	114100	85932580	2945	2945	2945	2945	0
547	20240411	114000	85932580	2945	2945	2945	2945	0
548	20240411	113900	85932580	2945	2945	2945	2945	0
549	20240411	113800	85932580	2945	2945	2945	2945	8
550	20240411	113700	85909020	2945	2945	2945	2945	0
551	20240411	113600	85909020	2945	2945	2945	2945	1
552	20240411	113500	85906075	2940	2940	2940	2940	3
553	20240411	113400	85897255	2945	2945	2945	2945	13
554	20240411	113300	85858970	2945	2945	2945	2945	0
555	20240411	113200	85858970	2945	2945	2945	2945	0
556	20240411	113100	85858970	2945	2945	2945	2945	0
557	20240411	113000	85858970	2945	2945	2945	2945	1
558	20240411	112900	85856025	2945	2945	2945	2945	1
559	20240411	112800	85853080	2935	2945	2945	2935	353
560	20240411	112700	84816450	2945	2945	2945	2945	0
561	20240411	112600	84816450	2945	2945	2945	2945	0
562	20240411	112500	84816450	2945	2945	2945	2945	0
563	20240411	112400	84816450	2945	2945	2945	2945	1
564	20240411	112300	84813505	2940	2940	2940	2940	1
565	20240411	112200	84810565	2945	2945	2945	2945	10
566	20240411	112100	84781115	2950	2950	2950	2950	0
567	20240411	112000	84781115	2950	2950	2950	2950	0
568	20240411	111900	84781115	2950	2950	2950	2950	0
569	20240411	111800	84781115	2950	2950	2950	2950	0
570	20240411	111700	84781115	2950	2950	2950	2950	0
571	20240411	111600	84781115	2950	2950	2950	2950	0
572	20240411	111500	84781115	2950	2950	2950	2950	0
573	20240411	111400	84781115	2950	2950	2950	2950	100
574	20240411	111300	84486115	2955	2955	2955	2955	0
575	20240411	111200	84486115	2955	2955	2955	2955	0
576	20240411	111100	84486115	2955	2955	2955	2930	19
577	20240411	111000	84430395	2940	2940	2940	2940	567
578	20240411	110900	82763415	2955	2955	2955	2955	100
579	20240411	110800	82467915	2960	2960	2960	2960	8
580	20240411	110700	82444235	2960	2960	2960	2960	0
581	20240411	110600	82444235	2960	2960	2960	2960	0
582	20240411	110500	82444235	2960	2960	2960	2960	0
583	20240411	110400	82444235	2960	2960	2960	2960	0
584	20240411	110300	82444235	2960	2960	2960	2960	0
585	20240411	110200	82444235	2960	2960	2960	2960	0
586	20240411	110100	82444235	2960	2960	2960	2960	50
587	20240411	110000	82296235	2965	2965	2965	2965	0
588	20240411	105900	82296235	2965	2945	2965	2945	50
589	20240411	105800	82148395	2940	2940	2940	2940	0
590	20240411	105700	82148395	2940	2940	2940	2940	0
591	20240411	105600	82148395	2940	2940	2940	2940	0
592	20240411	105500	82148395	2940	2935	2945	2935	372
593	20240411	105400	81055640	2935	2935	2935	2935	0
594	20240411	105300	81055640	2935	2935	2935	2935	30
595	20240411	105200	80967590	2940	2940	2940	2940	1
596	20240411	105100	80964650	2930	2930	2930	2930	0
597	20240411	105000	80964650	2930	2930	2930	2930	200
598	20240411	104900	80378650	2940	2940	2940	2940	10
599	20240411	104800	80349250	2940	2940	2940	2940	111
600	20240411	104700	80022910	2930	2930	2930	2930	0
601	20240411	104600	80022910	2930	2930	2930	2930	205
602	20240411	104500	79422260	2930	2930	2930	2930	312
603	20240411	104400	78508100	2930	2930	2930	2930	0
604	20240411	104300	78508100	2930	2930	2930	2930	4
605	20240411	104200	78496380	2930	2930	2930	2930	0
606	20240411	104100	78496380	2930	2930	2930	2930	2
607	20240411	104000	78490520	2930	2930	2930	2930	0
608	20240411	103900	78490520	2930	2930	2930	2930	0
609	20240411	103800	78490520	2930	2930	2935	2930	414
610	20240411	103700	77277460	2940	2940	2940	2940	53
611	20240411	103600	77121640	2945	2945	2945	2945	0
612	20240411	103500	77121640	2945	2945	2945	2945	0
613	20240411	103400	77121640	2945	2945	2945	2945	0
614	20240411	103300	77121640	2945	2945	2945	2945	5
615	20240411	103200	77106915	2950	2950	2950	2950	0
616	20240411	103100	77106915	2950	2950	2950	2950	0
617	20240411	103000	77106915	2950	2950	2950	2950	1
618	20240411	102900	77103965	2950	2950	2950	2950	33
619	20240411	102800	77006615	2950	2950	2950	2950	0
620	20240411	102700	77006615	2950	2950	2950	2950	1
621	20240411	102600	77003665	2955	2955	2955	2955	0
622	20240411	102500	77003665	2955	2955	2955	2955	0
623	20240411	102400	77003665	2955	2955	2955	2955	44
624	20240411	102300	76873645	2965	2965	2965	2965	0
625	20240411	102200	76873645	2965	2965	2965	2965	0
626	20240411	102100	76873645	2965	2965	2965	2965	300
627	20240411	102000	75984145	2965	2965	2965	2965	300
628	20240411	101900	75094645	2965	2965	2965	2965	160
629	20240411	101800	74620245	2965	2965	2965	2965	0
630	20240411	101700	74620245	2965	2965	2965	2965	4
631	20240411	101600	74608385	2965	2960	2965	2960	700
632	20240411	101500	72532890	2965	2950	2965	2950	328
633	20240411	101400	71564945	2945	2945	2945	2945	0
634	20240411	101300	71564945	2945	2945	2945	2945	110
635	20240411	101200	71240995	2945	2945	2945	2945	0
636	20240411	101100	71240995	2945	2940	2945	2940	15
637	20240411	101000	71196830	2940	2940	2940	2940	1
638	20240411	100900	71193890	2915	2935	2935	2915	1403
639	20240411	100800	67095070	2935	2930	2935	2930	11
640	20240411	100700	67062790	2930	2930	2930	2930	0
641	20240411	100600	67062790	2930	2930	2930	2930	0
642	20240411	100500	67062790	2930	2930	2930	2930	4
643	20240411	100400	67051070	2935	2935	2935	2935	0
644	20240411	100300	67051070	2935	2935	2935	2935	3
645	20240411	100200	67042265	2935	2935	2935	2935	3
646	20240411	100100	67033460	2935	2935	2935	2935	2
647	20240411	100000	67027590	2930	2935	2935	2930	3
648	20240411	095900	67018790	2935	2935	2935	2935	3
649	20240411	095800	67009985	2935	2935	2935	2935	1
650	20240411	095700	67007050	2930	2930	2930	2930	505
651	20240411	095600	65527400	2930	2930	2930	2930	591
652	20240411	095500	63795770	2930	2930	2930	2930	0
653	20240411	095400	63795770	2930	2930	2930	2930	0
654	20240411	095300	63795770	2930	2930	2930	2930	10
655	20240411	095200	63766470	2935	2935	2935	2935	0
656	20240411	095100	63766470	2935	2935	2935	2935	0
657	20240411	095000	63766470	2935	2935	2935	2935	0
658	20240411	094900	63766470	2935	2935	2935	2935	0
659	20240411	094800	63766470	2935	2935	2935	2935	0
660	20240411	094700	63766470	2935	2935	2935	2935	2
661	20240411	094600	63760600	2935	2925	2935	2925	501
662	20240411	094500	62293165	2930	2930	2930	2930	0
663	20240411	094400	62293165	2930	2930	2930	2930	102
664	20240411	094300	61994305	2930	2930	2930	2930	0
665	20240411	094200	61994305	2930	2930	2930	2930	33
666	20240411	094100	61897615	2935	2920	2935	2920	6
667	20240411	094000	61880080	2920	2915	2920	2915	800
668	20240411	093900	59545620	2910	2915	2915	2910	855
669	20240411	093800	57057475	2910	2910	2910	2910	33
670	20240411	093700	56961445	2910	2910	2910	2910	0
671	20240411	093600	56961445	2910	2910	2910	2910	167
672	20240411	093500	56475475	2910	2915	2915	2910	254
673	20240411	093400	55736330	2910	2895	2910	2895	710
674	20240411	093300	53671490	2895	2895	2895	2895	84
675	20240411	093200	53428310	2905	2900	2905	2895	833
676	20240411	093100	51010260	2895	2895	2895	2895	1002
677	20240411	093000	48109470	2895	2895	2895	2895	0
678	20240411	092900	48109470	2895	2895	2895	2895	13
679	20240411	092800	48071835	2880	2880	2880	2880	0
680	20240411	092700	48071835	2880	2880	2880	2880	150
681	20240411	092600	47639835	2895	2895	2895	2895	0
682	20240411	092500	47639835	2895	2895	2895	2895	798
683	20240411	092400	45329625	2895	2895	2895	2895	3
684	20240411	092300	45320940	2880	2885	2885	2880	60
685	20240411	092200	45148120	2890	2890	2890	2890	0
686	20240411	092100	45148120	2890	2890	2890	2890	542
687	20240411	092000	43581740	2885	2890	2890	2885	198
688	20240411	091900	43010505	2885	2885	2885	2885	0
689	20240411	091800	43010505	2885	2890	2890	2885	160
690	20240411	091700	42548255	2890	2890	2890	2890	0
691	20240411	091600	42548255	2890	2890	2890	2890	310
692	20240411	091500	41652355	2895	2880	2895	2880	212
693	20240411	091400	41040820	2880	2880	2880	2880	84
694	20240411	091300	40798900	2880	2880	2880	2880	1
695	20240411	091200	40796020	2880	2875	2880	2875	2
696	20240411	091100	40790265	2880	2880	2880	2880	1
697	20240411	091000	40787385	2880	2880	2880	2880	97
698	20240411	090900	40508025	2880	2880	2880	2875	177
699	20240411	090800	39998610	2885	2870	2885	2870	58
700	20240411	090700	39832030	2870	2880	2880	2870	5159
701	20240411	090600	24994830	2905	2880	2905	2875	19
702	20240411	090500	24940040	2880	2890	2895	2880	1611
703	20240411	090400	20290245	2895	2900	2900	2895	1072
704	20240411	090300	17186390	2900	2930	2930	2900	105
705	20240411	090200	16881645	2900	2930	2930	2900	1084
706	20240411	090100	13707895	2930	2930	2930	2930	2
707	20240411	090000	13702035	2940	2900	2940	2890	4725