KissMeData/008500/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	184700	9867760720	17150	17150	17150	17150	13408
3	20240411	184600	9867760720	17150	17150	17150	17150	0
4	20240411	184500	9867760720	17150	17150	17150	17150	0
5	20240411	184400	9867760720	17150	17150	17150	17150	0
6	20240411	184300	9867760720	17150	17150	17150	17150	0
7	20240411	184200	9867760720	17150	17150	17150	17150	0
8	20240411	184100	9867760720	17150	17150	17150	17150	0
9	20240411	184000	9867760720	17150	17150	17150	17150	0
10	20240411	183900	9867760720	17150	17150	17150	17150	0
11	20240411	183800	9867760720	17150	17150	17150	17150	0
12	20240411	183700	9867760720	17150	17150	17150	17150	0
13	20240411	183600	9867760720	17150	17150	17150	17150	0
14	20240411	183500	9867760720	17150	17150	17150	17150	0
15	20240411	183400	9867760720	17150	17150	17150	17150	0
16	20240411	183300	9867760720	17150	17150	17150	17150	0
17	20240411	183200	9867760720	17150	17150	17150	17150	0
18	20240411	183100	9867760720	17150	17150	17150	17150	0
19	20240411	183000	9867760720	17150	17150	17150	17150	0
20	20240411	182900	9867760720	17150	17150	17150	17150	0
21	20240411	182800	9867760720	17150	17150	17150	17150	0
22	20240411	182700	9867760720	17150	17150	17150	17150	0
23	20240411	182600	9867760720	17150	17150	17150	17150	0
24	20240411	182500	9867760720	17150	17150	17150	17150	0
25	20240411	182400	9867760720	17150	17150	17150	17150	0
26	20240411	182300	9867760720	17150	17150	17150	17150	0
27	20240411	182200	9867760720	17150	17150	17150	17150	0
28	20240411	182100	9867760720	17150	17150	17150	17150	0
29	20240411	182000	9867760720	17150	17150	17150	17150	0
30	20240411	181900	9867760720	17150	17150	17150	17150	0
31	20240411	181800	9867760720	17150	17150	17150	17150	0
32	20240411	181700	9867760720	17150	17150	17150	17150	13408
33	20240411	181600	9867760720	17150	17150	17150	17150	0
34	20240411	181500	9867760720	17150	17150	17150	17150	0
35	20240411	181400	9867760720	17150	17150	17150	17150	0
36	20240411	181300	9867760720	17150	17150	17150	17150	0
37	20240411	181200	9867760720	17150	17150	17150	17150	0
38	20240411	181100	9867760720	17150	17150	17150	17150	0
39	20240411	181000	9867760720	17150	17150	17150	17150	0
40	20240411	180900	9867760720	17150	17150	17150	17150	0
41	20240411	180800	9867760720	17150	17150	17150	17150	0
42	20240411	180700	9867760720	17150	17150	17150	17150	0
43	20240411	180600	9867760720	17150	17150	17150	17150	0
44	20240411	180500	9867760720	17150	17150	17150	17150	0
45	20240411	180400	9867760720	17150	17150	17150	17150	0
46	20240411	180300	9867760720	17150	17150	17150	17150	0
47	20240411	180200	9867760720	17150	17150	17150	17150	0
48	20240411	180100	9867760720	17150	17150	17150	17150	0
49	20240411	180000	9867760720	17150	17150	17150	17150	0
50	20240411	175900	9867760720	17150	17150	17150	17150	0
51	20240411	175800	9867760720	17150	17150	17150	17150	0
52	20240411	175700	9867760720	17150	17150	17150	17150	0
53	20240411	175600	9867760720	17150	17150	17150	17150	0
54	20240411	175500	9867760720	17150	17150	17150	17150	0
55	20240411	175400	9867760720	17150	17150	17150	17150	0
56	20240411	175300	9867760720	17150	17150	17150	17150	0
57	20240411	175200	9867760720	17150	17150	17150	17150	0
58	20240411	175100	9867760720	17150	17150	17150	17150	0
59	20240411	175000	9867760720	17150	17150	17150	17150	0
60	20240411	174900	9867760720	17150	17150	17150	17150	0
61	20240411	174800	9867760720	17150	17150	17150	17150	0
62	20240411	174700	9867760720	17150	17150	17150	17150	13408
63	20240411	174600	9867760720	17150	17150	17150	17150	0
64	20240411	174500	9867760720	17150	17150	17150	17150	0
65	20240411	174400	9867760720	17150	17150	17150	17150	0
66	20240411	174300	9867760720	17150	17150	17150	17150	0
67	20240411	174200	9867760720	17150	17150	17150	17150	0
68	20240411	174100	9867760720	17150	17150	17150	17150	0
69	20240411	174000	9867760720	17150	17150	17150	17150	0
70	20240411	173900	9867760720	17150	17150	17150	17150	0
71	20240411	173800	9867760720	17150	17150	17150	17150	0
72	20240411	173700	9867760720	17150	17150	17150	17150	0
73	20240411	173600	9867760720	17150	17150	17150	17150	0
74	20240411	173500	9867760720	17150	17150	17150	17150	0
75	20240411	173400	9867760720	17150	17150	17150	17150	0
76	20240411	173300	9867760720	17150	17150	17150	17150	0
77	20240411	173200	9867760720	17150	17150	17150	17150	0
78	20240411	173100	9867760720	17150	17150	17150	17150	0
79	20240411	173000	9867760720	17150	17150	17150	17150	0
80	20240411	172900	9867760720	17150	17150	17150	17150	0
81	20240411	172800	9867760720	17150	17150	17150	17150	0
82	20240411	172700	9867760720	17150	17150	17150	17150	0
83	20240411	172600	9867760720	17150	17150	17150	17150	0
84	20240411	172500	9867760720	17150	17150	17150	17150	0
85	20240411	172400	9867760720	17150	17150	17150	17150	0
86	20240411	172300	9867760720	17150	17150	17150	17150	0
87	20240411	172200	9867760720	17150	17150	17150	17150	0
88	20240411	172100	9867760720	17150	17150	17150	17150	0
89	20240411	172000	9867760720	17150	17150	17150	17150	0
90	20240411	171900	9867760720	17150	17150	17150	17150	0
91	20240411	171800	9867760720	17150	17150	17150	17150	0
92	20240411	171700	9867760720	17150	17150	17150	17150	13408
93	20240411	171600	9867760720	17150	17150	17150	17150	0
94	20240411	171500	9867760720	17150	17150	17150	17150	0
95	20240411	171400	9867760720	17150	17150	17150	17150	0
96	20240411	171300	9867760720	17150	17150	17150	17150	0
97	20240411	171200	9867760720	17150	17150	17150	17150	0
98	20240411	171100	9867760720	17150	17150	17150	17150	0
99	20240411	171000	9867760720	17150	17150	17150	17150	0
100	20240411	170900	9867760720	17150	17150	17150	17150	0
101	20240411	170800	9867760720	17150	17150	17150	17150	0
102	20240411	170700	9867760720	17150	17150	17150	17150	0
103	20240411	170600	9867760720	17150	17150	17150	17150	0
104	20240411	170500	9867760720	17150	17150	17150	17150	0
105	20240411	170400	9867760720	17150	17150	17150	17150	0
106	20240411	170300	9867760720	17150	17150	17150	17150	0
107	20240411	170200	9867760720	17150	17150	17150	17150	0
108	20240411	170100	9867760720	17150	17150	17150	17150	0
109	20240411	170000	9867760720	17150	17150	17150	17150	0
110	20240411	165900	9867760720	17150	17150	17150	17150	0
111	20240411	165800	9867760720	17150	17150	17150	17150	0
112	20240411	165700	9867760720	17150	17150	17150	17150	0
113	20240411	165600	9867760720	17150	17150	17150	17150	0
114	20240411	165500	9867760720	17150	17150	17150	17150	0
115	20240411	165400	9867760720	17150	17150	17150	17150	0
116	20240411	165300	9867760720	17150	17150	17150	17150	0
117	20240411	165200	9867760720	17150	17150	17150	17150	0
118	20240411	165100	9867760720	17150	17150	17150	17150	0
119	20240411	165000	9867760720	17150	17150	17150	17150	0
120	20240411	164900	9867760720	17150	17150	17150	17150	0
121	20240411	164800	9867760720	17150	17150	17150	17150	0
122	20240411	164700	9867760720	17150	17150	17150	17150	13408
123	20240411	164600	9867760720	17150	17150	17150	17150	0
124	20240411	164500	9867760720	17150	17150	17150	17150	0
125	20240411	164400	9867760720	17150	17150	17150	17150	0
126	20240411	164300	9867760720	17150	17150	17150	17150	0
127	20240411	164200	9867760720	17150	17150	17150	17150	0
128	20240411	164100	9867760720	17150	17150	17150	17150	0
129	20240411	164000	9867760720	17150	17150	17150	17150	0
130	20240411	163900	9867760720	17150	17150	17150	17150	0
131	20240411	163800	9867760720	17150	17150	17150	17150	0
132	20240411	163700	9867760720	17150	17150	17150	17150	0
133	20240411	163600	9867760720	17150	17150	17150	17150	0
134	20240411	163500	9867760720	17150	17150	17150	17150	0
135	20240411	163400	9867760720	17150	17150	17150	17150	0
136	20240411	163300	9867760720	17150	17150	17150	17150	0
137	20240411	163200	9867760720	17150	17150	17150	17150	0
138	20240411	163100	9867760720	17150	17150	17150	17150	0
139	20240411	163000	9867760720	17150	17150	17150	17150	0
140	20240411	162900	9867760720	17150	17150	17150	17150	0
141	20240411	162800	9867760720	17150	17150	17150	17150	0
142	20240411	162700	9867760720	17150	17150	17150	17150	0
143	20240411	162600	9867760720	17150	17150	17150	17150	0
144	20240411	162500	9867760720	17150	17150	17150	17150	0
145	20240411	162400	9867760720	17150	17150	17150	17150	0
146	20240411	162300	9867760720	17150	17150	17150	17150	0
147	20240411	162200	9867760720	17150	17150	17150	17150	0
148	20240411	162100	9867760720	17150	17150	17150	17150	0
149	20240411	162000	9867760720	17150	17150	17150	17150	0
150	20240411	161900	9867760720	17150	17150	17150	17150	0
151	20240411	161800	9867760720	17150	17150	17150	17150	0
152	20240411	161700	9867760720	17150	17150	17150	17150	13408
153	20240411	161600	9867760720	17150	17150	17150	17150	0
154	20240411	161500	9867760720	17150	17150	17150	17150	0
155	20240411	161400	9867760720	17150	17150	17150	17150	0
156	20240411	161300	9867760720	17150	17150	17150	17150	0
157	20240411	161200	9867760720	17150	17150	17150	17150	0
158	20240411	161100	9867760720	17150	17150	17150	17150	0
159	20240411	161000	9867760720	17150	17150	17150	17150	0
160	20240411	160900	9867760720	17150	17150	17150	17150	0
161	20240411	160800	9867760720	17150	17150	17150	17150	0
162	20240411	160700	9867760720	17150	17150	17150	17150	0
163	20240411	160600	9867760720	17150	17150	17150	17150	0
164	20240411	160500	9867760720	17150	17150	17150	17150	0
165	20240411	160400	9867760720	17150	17150	17150	17150	0
166	20240411	160300	9867760720	17150	17150	17150	17150	0
167	20240411	160200	9867760720	17150	17150	17150	17150	0
168	20240411	160100	9867760720	17150	17150	17150	17150	0
169	20240411	160000	9867760720	17150	17150	17150	17150	0
170	20240411	155900	9867760720	17150	17150	17150	17150	0
171	20240411	155800	9867760720	17150	17150	17150	17150	0
172	20240411	155700	9867760720	17150	17150	17150	17150	0
173	20240411	155600	9867760720	17150	17150	17150	17150	0
174	20240411	155500	9867760720	17150	17150	17150	17150	0
175	20240411	155400	9867760720	17150	17150	17150	17150	0
176	20240411	155300	9867760720	17150	17150	17150	17150	0
177	20240411	155200	9867760720	17150	17150	17150	17150	0
178	20240411	155100	9867760720	17150	17150	17150	17150	0
179	20240411	155000	9867760720	17150	17150	17150	17150	0
180	20240411	154900	9867760720	17150	17150	17150	17150	0
181	20240411	154800	9867760720	17150	17150	17150	17150	0
182	20240411	154700	9867760720	17150	17150	17150	17150	13408
183	20240411	154600	9867760720	17150	17150	17150	17150	0
184	20240411	154500	9867760720	17150	17150	17150	17150	0
185	20240411	154400	9867760720	17150	17150	17150	17150	0
186	20240411	154300	9867760720	17150	17150	17150	17150	0
187	20240411	154200	9867760720	17150	17150	17150	17150	0
188	20240411	154100	9867760720	17150	17150	17150	17150	0
189	20240411	154000	9867760720	17150	17150	17150	17150	0
190	20240411	153900	9867760720	17150	17150	17150	17150	0
191	20240411	153800	9867760720	17150	17150	17150	17150	0
192	20240411	153700	9867760720	17150	17150	17150	17150	0
193	20240411	153600	9867760720	17150	17150	17150	17150	0
194	20240411	153500	9867760720	17150	17150	17150	17150	0
195	20240411	153400	9867760720	17150	17150	17150	17150	0
196	20240411	153300	9867760720	17150	17150	17150	17150	0
197	20240411	153200	9867760720	17150	17150	17150	17150	0
198	20240411	153100	9867760720	17150	17150	17150	17150	0
199	20240411	153000	9867760720	17150	17150	17150	17150	13408
200	20240411	152900	9637813520	17710	17710	17710	17710	0
201	20240411	152800	9637813520	17710	17710	17710	17710	0
202	20240411	152700	9637813520	17710	17710	17710	17710	0
203	20240411	152600	9637813520	17710	17710	17710	17710	0
204	20240411	152500	9637813520	17710	17710	17710	17710	0
205	20240411	152400	9637813520	17710	17710	17710	17710	0
206	20240411	152300	9637813520	17710	17710	17710	17710	0
207	20240411	152200	9637813520	17710	17710	17710	17710	0
208	20240411	152100	9637813520	17710	17710	17710	17710	0
209	20240411	152000	9637813520	17710	17710	17710	17710	0
210	20240411	151900	9637813520	17710	17410	17780	17200	13913
211	20240411	151800	9395688440	18460	18460	18460	18460	0
212	20240411	151700	9395688440	18460	20800	21000	18460	19003
213	20240411	151600	9026580610	20800	21800	21800	20650	25451
214	20240411	151500	8480614710	21800	21800	21800	21800	782
215	20240411	151400	8463567110	21800	21800	21800	21800	0
216	20240411	151300	8463567110	21800	21800	21800	21800	0
217	20240411	151200	8463567110	21800	21800	21800	21800	30
218	20240411	151100	8462913110	21800	21800	21800	21800	0
219	20240411	151000	8462913110	21800	21800	21800	21800	0
220	20240411	150900	8462913110	21800	21800	21800	21800	174
221	20240411	150800	8459119910	21800	21800	21800	21800	250
222	20240411	150700	8453669910	21800	21800	21800	21800	0
223	20240411	150600	8453669910	21800	21800	21800	21800	300
224	20240411	150500	8447129910	21800	21800	21800	21800	2
225	20240411	150400	8447086310	21800	21800	21800	21800	1
226	20240411	150300	8447064510	21800	21800	21800	21800	0
227	20240411	150200	8447064510	21800	21800	21800	21800	0
228	20240411	150100	8447064510	21800	21800	21800	21800	25
229	20240411	150000	8446519510	21800	21800	21800	21800	0
230	20240411	145900	8446519510	21800	21800	21800	21800	44
231	20240411	145800	8445560310	21800	21800	21800	21800	10
232	20240411	145700	8445342310	21800	21800	21800	21800	0
233	20240411	145600	8445342310	21800	21800	21800	21800	0
234	20240411	145500	8445342310	21800	21800	21800	21800	1
235	20240411	145400	8445320510	21800	21800	21800	21800	0
236	20240411	145300	8445320510	21800	21800	21800	21800	0
237	20240411	145200	8445320510	21800	21800	21800	21800	0
238	20240411	145100	8445320510	21800	21800	21800	21800	0
239	20240411	145000	8445320510	21800	21800	21800	21800	0
240	20240411	144900	8445320510	21800	21800	21800	21800	3
241	20240411	144800	8445255110	21800	21800	21800	21800	102
242	20240411	144700	8443031510	21800	21800	21800	21800	0
243	20240411	144600	8443031510	21800	21800	21800	21800	2
244	20240411	144500	8442987910	21800	21800	21800	21800	0
245	20240411	144400	8442987910	21800	21800	21800	21800	0
246	20240411	144300	8442987910	21800	21800	21800	21800	0
247	20240411	144200	8442987910	21800	21800	21800	21800	1
248	20240411	144100	8442966110	21800	21800	21800	21800	0
249	20240411	144000	8442966110	21800	21800	21800	21800	0
250	20240411	143900	8442966110	21800	21800	21800	21800	0
251	20240411	143800	8442966110	21800	21800	21800	21800	0
252	20240411	143700	8442966110	21800	21800	21800	21800	0
253	20240411	143600	8442966110	21800	21800	21800	21800	0
254	20240411	143500	8442966110	21800	21800	21800	21800	85
255	20240411	143400	8441113110	21800	21800	21800	21800	52
256	20240411	143300	8439979510	21800	21800	21800	21800	0
257	20240411	143200	8439979510	21800	21800	21800	21800	0
258	20240411	143100	8439979510	21800	21800	21800	21800	34
259	20240411	143000	8439238310	21800	21800	21800	21800	0
260	20240411	142900	8439238310	21800	21800	21800	21800	0
261	20240411	142800	8439238310	21800	21800	21800	21800	0
262	20240411	142700	8439238310	21800	21800	21800	21800	0
263	20240411	142600	8439238310	21800	21800	21800	21800	0
264	20240411	142500	8439238310	21800	21800	21800	21800	0
265	20240411	142400	8439238310	21800	21800	21800	21800	0
266	20240411	142300	8439238310	21800	21800	21800	21800	0
267	20240411	142200	8439238310	21800	21800	21800	21800	1
268	20240411	142100	8439216510	21800	21800	21800	21800	0
269	20240411	142000	8439216510	21800	21800	21800	21800	0
270	20240411	141900	8439216510	21800	21800	21800	21800	0
271	20240411	141800	8439216510	21800	21800	21800	21800	0
272	20240411	141700	8439216510	21800	21800	21800	21800	0
273	20240411	141600	8439216510	21800	21800	21800	21800	0
274	20240411	141500	8439216510	21800	21800	21800	21800	3
275	20240411	141400	8439151110	21800	21800	21800	21800	0
276	20240411	141300	8439151110	21800	21800	21800	21800	0
277	20240411	141200	8439151110	21800	21800	21800	21800	0
278	20240411	141100	8439151110	21800	21800	21800	21800	0
279	20240411	141000	8439151110	21800	21800	21800	21800	0
280	20240411	140900	8439151110	21800	21800	21800	21800	0
281	20240411	140800	8439151110	21800	21800	21800	21800	0
282	20240411	140700	8439151110	21800	21800	21800	21800	0
283	20240411	140600	8439151110	21800	21800	21800	21800	0
284	20240411	140500	8439151110	21800	21800	21800	21800	0
285	20240411	140400	8439151110	21800	21800	21800	21800	0
286	20240411	140300	8439151110	21800	21800	21800	21800	0
287	20240411	140200	8439151110	21800	21800	21800	21800	0
288	20240411	140100	8439151110	21800	21800	21800	21800	0
289	20240411	140000	8439151110	21800	21800	21800	21800	0
290	20240411	135900	8439151110	21800	21800	21800	21800	391
291	20240411	135800	8430627310	21800	21800	21800	21800	0
292	20240411	135700	8430627310	21800	21800	21800	21800	0
293	20240411	135600	8430627310	21800	21800	21800	21800	0
294	20240411	135500	8430627310	21800	21800	21800	21800	0
295	20240411	135400	8430627310	21800	21800	21800	21800	0
296	20240411	135300	8430627310	21800	21800	21800	21800	3
297	20240411	135200	8430561910	21800	21800	21800	21800	0
298	20240411	135100	8430561910	21800	21800	21800	21800	0
299	20240411	135000	8430561910	21800	21800	21800	21800	0
300	20240411	134900	8430561910	21800	21800	21800	21800	63
301	20240411	134800	8429188510	21800	21800	21800	21800	0
302	20240411	134700	8429188510	21800	21800	21800	21800	0
303	20240411	134600	8429188510	21800	21800	21800	21800	0
304	20240411	134500	8429188510	21800	21800	21800	21800	0
305	20240411	134400	8429188510	21800	21800	21800	21800	0
306	20240411	134300	8429188510	21800	21800	21800	21800	0
307	20240411	134200	8429188510	21800	21800	21800	21800	2
308	20240411	134100	8429144910	21800	21800	21800	21800	0
309	20240411	134000	8429144910	21800	21800	21800	21800	0
310	20240411	133900	8429144910	21800	21800	21800	21800	5
311	20240411	133800	8429035910	21800	21800	21800	21800	0
312	20240411	133700	8429035910	21800	21800	21800	21800	0
313	20240411	133600	8429035910	21800	21800	21800	21800	0
314	20240411	133500	8429035910	21800	21800	21800	21800	0
315	20240411	133400	8429035910	21800	21800	21800	21800	0
316	20240411	133300	8429035910	21800	21800	21800	21800	0
317	20240411	133200	8429035910	21800	21800	21800	21800	11
318	20240411	133100	8428796110	21800	21800	21800	21800	0
319	20240411	133000	8428796110	21800	21800	21800	21800	30
320	20240411	132900	8428142110	21800	21800	21800	21800	0
321	20240411	132800	8428142110	21800	21800	21800	21800	0
322	20240411	132700	8428142110	21800	21800	21800	21800	0
323	20240411	132600	8428142110	21800	21800	21800	21800	0
324	20240411	132500	8428142110	21800	21800	21800	21800	0
325	20240411	132400	8428142110	21800	21800	21800	21800	0
326	20240411	132300	8428142110	21800	21800	21800	21800	10
327	20240411	132200	8427924110	21800	21800	21800	21800	0
328	20240411	132100	8427924110	21800	21800	21800	21800	0
329	20240411	132000	8427924110	21800	21800	21800	21800	0
330	20240411	131900	8427924110	21800	21800	21800	21800	0
331	20240411	131800	8427924110	21800	21800	21800	21800	0
332	20240411	131700	8427924110	21800	21800	21800	21800	0
333	20240411	131600	8427924110	21800	21800	21800	21800	0
334	20240411	131500	8427924110	21800	21800	21800	21800	1
335	20240411	131400	8427902310	21800	21800	21800	21800	0
336	20240411	131300	8427902310	21800	21800	21800	21800	0
337	20240411	131200	8427902310	21800	21800	21800	21800	0
338	20240411	131100	8427902310	21800	21800	21800	21800	0
339	20240411	131000	8427902310	21800	21800	21800	21800	2
340	20240411	130900	8427858710	21800	21800	21800	21800	0
341	20240411	130800	8427858710	21800	21800	21800	21800	0
342	20240411	130700	8427858710	21800	21800	21800	21800	0
343	20240411	130600	8427858710	21800	21800	21800	21800	0
344	20240411	130500	8427858710	21800	21800	21800	21800	0
345	20240411	130400	8427858710	21800	21800	21800	21800	0
346	20240411	130300	8427858710	21800	21800	21800	21800	0
347	20240411	130200	8427858710	21800	21800	21800	21800	0
348	20240411	130100	8427858710	21800	21800	21800	21800	0
349	20240411	130000	8427858710	21800	21800	21800	21800	0
350	20240411	125900	8427858710	21800	21800	21800	21800	0
351	20240411	125800	8427858710	21800	21800	21800	21800	0
352	20240411	125700	8427858710	21800	21800	21800	21800	50
353	20240411	125600	8426768710	21800	21800	21800	21800	0
354	20240411	125500	8426768710	21800	21800	21800	21800	0
355	20240411	125400	8426768710	21800	21800	21800	21800	46
356	20240411	125300	8425765910	21800	21800	21800	21800	0
357	20240411	125200	8425765910	21800	21800	21800	21800	0
358	20240411	125100	8425765910	21800	21800	21800	21800	0
359	20240411	125000	8425765910	21800	21800	21800	21800	0
360	20240411	124900	8425765910	21800	21800	21800	21800	300
361	20240411	124800	8419225910	21800	21800	21800	21800	0
362	20240411	124700	8419225910	21800	21800	21800	21800	0
363	20240411	124600	8419225910	21800	21800	21800	21800	230
364	20240411	124500	8414211910	21800	21800	21800	21800	0
365	20240411	124400	8414211910	21800	21800	21800	21800	0
366	20240411	124300	8414211910	21800	21800	21800	21800	0
367	20240411	124200	8414211910	21800	21800	21800	21800	0
368	20240411	124100	8414211910	21800	21800	21800	21800	50
369	20240411	124000	8413121910	21800	21800	21800	21800	44
370	20240411	123900	8412162710	21800	21800	21800	21800	0
371	20240411	123800	8412162710	21800	21800	21800	21800	0
372	20240411	123700	8412162710	21800	21800	21800	21800	0
373	20240411	123600	8412162710	21800	21800	21800	21800	0
374	20240411	123500	8412162710	21800	21800	21800	21800	0
375	20240411	123400	8412162710	21800	21800	21800	21800	0
376	20240411	123300	8412162710	21800	21800	21800	21800	50
377	20240411	123200	8411072710	21800	21800	21800	21800	0
378	20240411	123100	8411072710	21800	21800	21800	21800	0
379	20240411	123000	8411072710	21800	21800	21800	21800	0
380	20240411	122900	8411072710	21800	21800	21800	21800	0
381	20240411	122800	8411072710	21800	21800	21800	21800	0
382	20240411	122700	8411072710	21800	21800	21800	21800	0
383	20240411	122600	8411072710	21800	21800	21800	21800	1
384	20240411	122500	8411050910	21800	21800	21800	21800	0
385	20240411	122400	8411050910	21800	21800	21800	21800	0
386	20240411	122300	8411050910	21800	21800	21800	21800	1
387	20240411	122200	8411029110	21800	21800	21800	21800	0
388	20240411	122100	8411029110	21800	21800	21800	21800	0
389	20240411	122000	8411029110	21800	21800	21800	21800	5
390	20240411	121900	8410920110	21800	21800	21800	21800	0
391	20240411	121800	8410920110	21800	21800	21800	21800	1
392	20240411	121700	8410898310	21800	21800	21800	21800	0
393	20240411	121600	8410898310	21800	21800	21800	21800	50
394	20240411	121500	8409808310	21800	21800	21800	21800	0
395	20240411	121400	8409808310	21800	21800	21800	21800	0
396	20240411	121300	8409808310	21800	21800	21800	21800	32
397	20240411	121200	8409110710	21800	21800	21800	21800	0
398	20240411	121100	8409110710	21800	21800	21800	21800	0
399	20240411	121000	8409110710	21800	21800	21800	21800	0
400	20240411	120900	8409110710	21800	21800	21800	21800	0
401	20240411	120800	8409110710	21800	21800	21800	21800	0
402	20240411	120700	8409110710	21800	21800	21800	21800	0
403	20240411	120600	8409110710	21800	21800	21800	21800	0
404	20240411	120500	8409110710	21800	21800	21800	21800	0
405	20240411	120400	8409110710	21800	21800	21800	21800	0
406	20240411	120300	8409110710	21800	21800	21800	21800	11
407	20240411	120200	8408870910	21800	21800	21800	21800	45
408	20240411	120100	8407889910	21800	21800	21800	21800	100
409	20240411	120000	8405709910	21800	21800	21800	21800	0
410	20240411	115900	8405709910	21800	21800	21800	21800	3
411	20240411	115800	8405644510	21800	21800	21800	21800	0
412	20240411	115700	8405644510	21800	21800	21800	21800	0
413	20240411	115600	8405644510	21800	21800	21800	21800	0
414	20240411	115500	8405644510	21800	21800	21800	21800	0
415	20240411	115400	8405644510	21800	21800	21800	21800	0
416	20240411	115300	8405644510	21800	21800	21800	21800	1
417	20240411	115200	8405622710	21800	21800	21800	21800	0
418	20240411	115100	8405622710	21800	21800	21800	21800	0
419	20240411	115000	8405622710	21800	21800	21800	21800	0
420	20240411	114900	8405622710	21800	21800	21800	21800	0
421	20240411	114800	8405622710	21800	21800	21800	21800	0
422	20240411	114700	8405622710	21800	21800	21800	21800	1
423	20240411	114600	8405600910	21800	21800	21800	21800	10
424	20240411	114500	8405382910	21800	21800	21800	21800	126
425	20240411	114400	8402636110	21800	21800	21800	21800	0
426	20240411	114300	8402636110	21800	21800	21800	21800	0
427	20240411	114200	8402636110	21800	21800	21800	21800	0
428	20240411	114100	8402636110	21800	21800	21800	21800	0
429	20240411	114000	8402636110	21800	21800	21800	21800	0
430	20240411	113900	8402636110	21800	21800	21800	21800	0
431	20240411	113800	8402636110	21800	21800	21800	21800	2
432	20240411	113700	8402592510	21800	21800	21800	21800	0
433	20240411	113600	8402592510	21800	21800	21800	21800	10
434	20240411	113500	8402374510	21800	21800	21800	21800	0
435	20240411	113400	8402374510	21800	21800	21800	21800	0
436	20240411	113300	8402374510	21800	21800	21800	21800	1
437	20240411	113200	8402352710	21800	21800	21800	21800	0
438	20240411	113100	8402352710	21800	21800	21800	21800	0
439	20240411	113000	8402352710	21800	21800	21800	21800	0
440	20240411	112900	8402352710	21800	21800	21800	21800	1
441	20240411	112800	8402330910	21800	21800	21800	21800	0
442	20240411	112700	8402330910	21800	21800	21800	21800	49
443	20240411	112600	8401262710	21800	21800	21800	21800	0
444	20240411	112500	8401262710	21800	21800	21800	21800	0
445	20240411	112400	8401262710	21800	21800	21800	21800	0
446	20240411	112300	8401262710	21800	21800	21800	21800	5
447	20240411	112200	8401153710	21800	21800	21800	21800	10
448	20240411	112100	8400935710	21800	21800	21800	21800	0
449	20240411	112000	8400935710	21800	21800	21800	21800	15
450	20240411	111900	8400608710	21800	21800	21800	21800	0
451	20240411	111800	8400608710	21800	21800	21800	21800	0
452	20240411	111700	8400608710	21800	21800	21800	21800	35
453	20240411	111600	8399845710	21800	21800	21800	21800	0
454	20240411	111500	8399845710	21800	21800	21800	21800	52
455	20240411	111400	8398712110	21800	21800	21800	21800	0
456	20240411	111300	8398712110	21800	21800	21800	21800	0
457	20240411	111200	8398712110	21800	21800	21800	21800	0
458	20240411	111100	8398712110	21800	21800	21800	21800	1
459	20240411	111000	8398690310	21800	21800	21800	21800	1
460	20240411	110900	8398668510	21800	21800	21800	21800	0
461	20240411	110800	8398668510	21800	21800	21800	21800	0
462	20240411	110700	8398668510	21800	21800	21800	21800	0
463	20240411	110600	8398668510	21800	21800	21800	21800	0
464	20240411	110500	8398668510	21800	21800	21800	21800	0
465	20240411	110400	8398668510	21800	21800	21800	21800	0
466	20240411	110300	8398668510	21800	21800	21800	21800	85
467	20240411	110200	8396815510	21800	21800	21800	21800	3
468	20240411	110100	8396750110	21800	21800	21800	21800	0
469	20240411	110000	8396750110	21800	21800	21800	21800	0
470	20240411	105900	8396750110	21800	21800	21800	21800	5
471	20240411	105800	8396641110	21800	21800	21800	21800	3
472	20240411	105700	8396575710	21800	21800	21800	21800	0
473	20240411	105600	8396575710	21800	21800	21800	21800	0
474	20240411	105500	8396575710	21800	21800	21800	21800	22
475	20240411	105400	8396096110	21800	21800	21800	21800	0
476	20240411	105300	8396096110	21800	21800	21800	21800	0
477	20240411	105200	8396096110	21800	21800	21800	21800	0
478	20240411	105100	8396096110	21800	21800	21800	21800	0
479	20240411	105000	8396096110	21800	21800	21800	21800	0
480	20240411	104900	8396096110	21800	21800	21800	21800	0
481	20240411	104800	8396096110	21800	21800	21800	21800	0
482	20240411	104700	8396096110	21800	21800	21800	21800	0
483	20240411	104600	8396096110	21800	21800	21800	21800	0
484	20240411	104500	8396096110	21800	21800	21800	21800	52
485	20240411	104400	8394962510	21800	21800	21800	21800	0
486	20240411	104300	8394962510	21800	21800	21800	21800	12
487	20240411	104200	8394700910	21800	21800	21800	21800	0
488	20240411	104100	8394700910	21800	21800	21800	21800	0
489	20240411	104000	8394700910	21800	21800	21800	21800	3
490	20240411	103900	8394635510	21800	21800	21800	21800	10
491	20240411	103800	8394417510	21800	21800	21800	21800	0
492	20240411	103700	8394417510	21800	21800	21800	21800	0
493	20240411	103600	8394417510	21800	21800	21800	21800	1
494	20240411	103500	8394395710	21800	21800	21800	21800	0
495	20240411	103400	8394395710	21800	21800	21800	21800	0
496	20240411	103300	8394395710	21800	21800	21800	21800	2
497	20240411	103200	8394352110	21800	21800	21800	21800	1
498	20240411	103100	8394330310	21800	21800	21800	21800	0
499	20240411	103000	8394330310	21800	21800	21800	21800	0
500	20240411	102900	8394330310	21800	21800	21800	21800	5
501	20240411	102800	8394221310	21800	21800	21800	21800	21
502	20240411	102700	8393763510	21800	21800	21800	21800	0
503	20240411	102600	8393763510	21800	21800	21800	21800	0
504	20240411	102500	8393763510	21800	21800	21800	21800	14
505	20240411	102400	8393458310	21800	21800	21800	21800	0
506	20240411	102300	8393458310	21800	21800	21800	21800	5
507	20240411	102200	8393349310	21800	21800	21800	21800	1
508	20240411	102100	8393327510	21800	21800	21800	21800	0
509	20240411	102000	8393327510	21800	21800	21800	21800	413
510	20240411	101900	8384324110	21800	21800	21800	21800	151
511	20240411	101800	8381032310	21800	21800	21800	21800	2
512	20240411	101700	8380988710	21800	21800	21800	21800	7
513	20240411	101600	8380836110	21800	21800	21800	21800	5
514	20240411	101500	8380727110	21800	21800	21800	21800	0
515	20240411	101400	8380727110	21800	21800	21800	21800	18
516	20240411	101300	8380334710	21800	21800	21800	21800	1
517	20240411	101200	8380312910	21800	21800	21800	21800	1
518	20240411	101100	8380291110	21800	21800	21800	21800	13
519	20240411	101000	8380007710	21800	21800	21800	21800	0
520	20240411	100900	8380007710	21800	21800	21800	21800	13
521	20240411	100800	8379724310	21800	21800	21800	21800	5
522	20240411	100700	8379615310	21800	21800	21800	21800	1
523	20240411	100600	8379593510	21800	21800	21800	21800	0
524	20240411	100500	8379593510	21800	21800	21800	21800	241
525	20240411	100400	8374339710	21800	21800	21800	21800	0
526	20240411	100300	8374339710	21800	21800	21800	21800	2
527	20240411	100200	8374296110	21800	21800	21800	21800	7
528	20240411	100100	8374143510	21800	21800	21800	21800	87
529	20240411	100000	8372246910	21800	21800	21800	21800	4
530	20240411	095900	8372159710	21800	21800	21800	21800	5
531	20240411	095800	8372050710	21800	21800	21800	21800	127
532	20240411	095700	8369282110	21800	21800	21800	21800	31
533	20240411	095600	8368606310	21800	21800	21800	21800	65
534	20240411	095500	8367189310	21800	21800	21800	21800	467
535	20240411	095400	8357008710	21800	21800	21800	21800	13959
536	20240411	095300	8052702510	21800	21800	21800	21800	1919
537	20240411	095200	8010868310	21800	21800	21800	21800	214
538	20240411	095100	8006203110	21800	21800	21800	21800	120
539	20240411	095000	8003587110	21800	21800	21800	21800	155
540	20240411	094900	8000208110	21800	21800	21800	21800	184
541	20240411	094800	7996196910	21800	21650	21800	21650	9391
542	20240411	094700	7791750010	21650	21600	21700	21550	698
543	20240411	094600	7776669360	21550	21450	21700	21400	3737
544	20240411	094500	7696065260	21450	21150	21450	21150	2032
545	20240411	094400	7652772110	21150	21400	21400	21100	4080
546	20240411	094300	7566304310	21400	21450	21550	21350	1637
547	20240411	094200	7531130710	21400	21600	21650	21350	2871
548	20240411	094100	7469385760	21600	21600	21650	21500	1751
549	20240411	094000	7431577560	21450	21550	21750	21450	6762
550	20240411	093900	7285435910	21500	21200	21700	21150	4285
551	20240411	093800	7193320260	21200	21250	21250	21050	2162
552	20240411	093700	7147554060	21100	21350	21450	21050	4381
553	20240411	093600	7054510760	21400	21150	21500	21100	7567
554	20240411	093500	6893753910	21150	20950	21300	20900	7958
555	20240411	093400	6725980310	20900	21800	21800	20650	27540
556	20240411	093300	6132070960	21800	21800	21800	21800	12
557	20240411	093200	6131809360	21800	21800	21800	21800	71
558	20240411	093100	6130261560	21800	21800	21800	21800	410
559	20240411	093000	6121323560	21800	21800	21800	21800	80
560	20240411	092900	6119579560	21800	21800	21800	21800	864
561	20240411	092800	6100744360	21800	21800	21800	21800	226
562	20240411	092700	6095817560	21800	21800	21800	21800	329
563	20240411	092600	6088645360	21800	21750	21800	21600	8800
564	20240411	092500	5896846560	21750	21500	21800	21100	37410
565	20240411	092400	5085519160	21500	20800	21650	20700	17262
566	20240411	092300	4719480960	20850	20500	20850	20500	2081
567	20240411	092200	4676426010	20450	20750	20750	20150	4450
568	20240411	092100	4585655110	20750	20900	20950	20750	1533
569	20240411	092000	4553701610	20900	20900	20950	20750	2975
570	20240411	091900	4491625360	20850	20850	21000	20800	2380
571	20240411	091800	4441858610	20850	20700	20850	20600	1468
572	20240411	091700	4411540660	20800	20800	21000	20500	2981
573	20240411	091600	4349546010	20850	20800	21250	20550	11117
574	20240411	091500	4116307510	20800	20600	20950	20400	5916
575	20240411	091400	3993553010	20550	20100	20600	20000	6495
576	20240411	091300	3861620360	20000	19860	20400	19800	4838
577	20240411	091200	3765372230	19860	20550	20600	19830	6138
578	20240411	091100	3641947430	20550	20800	20800	20150	6531
579	20240411	091000	3509071280	20850	20550	21000	20400	4194
580	20240411	090900	3421979980	20550	21250	21300	20550	10485
581	20240411	090800	3201942830	21250	21400	21500	21200	7929
582	20240411	090700	3032380830	21300	21350	21450	20600	15324
583	20240411	090600	2709499180	21300	20900	21800	20600	47441
584	20240411	090500	1696346980	20900	19260	21000	19230	23619
585	20240411	090400	1219326240	19260	19650	20200	19200	13810
586	20240411	090300	947445620	19650	20900	20900	19500	18432
587	20240411	090200	578822330	20900	20500	21500	20300	27848
588	20240411	090100	0	16780	16780	16780	16780	0
589	20240411	090000	0	16780	16780	16780	16780	0