KissMeData/357880/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	205000	405154845	4050	4050	4050	4050	4016
3	20240411	204900	405154845	4050	4050	4050	4050	0
4	20240411	204800	405154845	4050	4050	4050	4050	0
5	20240411	204700	405154845	4050	4050	4050	4050	0
6	20240411	204600	405154845	4050	4050	4050	4050	0
7	20240411	204500	405154845	4050	4050	4050	4050	0
8	20240411	204400	405154845	4050	4050	4050	4050	0
9	20240411	204300	405154845	4050	4050	4050	4050	0
10	20240411	204200	405154845	4050	4050	4050	4050	0
11	20240411	204100	405154845	4050	4050	4050	4050	0
12	20240411	204000	405154845	4050	4050	4050	4050	0
13	20240411	203900	405154845	4050	4050	4050	4050	0
14	20240411	203800	405154845	4050	4050	4050	4050	0
15	20240411	203700	405154845	4050	4050	4050	4050	0
16	20240411	203600	405154845	4050	4050	4050	4050	0
17	20240411	203500	405154845	4050	4050	4050	4050	0
18	20240411	203400	405154845	4050	4050	4050	4050	0
19	20240411	203300	405154845	4050	4050	4050	4050	0
20	20240411	203200	405154845	4050	4050	4050	4050	0
21	20240411	203100	405154845	4050	4050	4050	4050	0
22	20240411	203000	405154845	4050	4050	4050	4050	0
23	20240411	202900	405154845	4050	4050	4050	4050	0
24	20240411	202800	405154845	4050	4050	4050	4050	0
25	20240411	202700	405154845	4050	4050	4050	4050	0
26	20240411	202600	405154845	4050	4050	4050	4050	0
27	20240411	202500	405154845	4050	4050	4050	4050	0
28	20240411	202400	405154845	4050	4050	4050	4050	0
29	20240411	202300	405154845	4050	4050	4050	4050	0
30	20240411	202200	405154845	4050	4050	4050	4050	0
31	20240411	202100	405154845	4050	4050	4050	4050	0
32	20240411	202000	405154845	4050	4050	4050	4050	4016
33	20240411	201900	405154845	4050	4050	4050	4050	0
34	20240411	201800	405154845	4050	4050	4050	4050	0
35	20240411	201700	405154845	4050	4050	4050	4050	0
36	20240411	201600	405154845	4050	4050	4050	4050	0
37	20240411	201500	405154845	4050	4050	4050	4050	0
38	20240411	201400	405154845	4050	4050	4050	4050	0
39	20240411	201300	405154845	4050	4050	4050	4050	0
40	20240411	201200	405154845	4050	4050	4050	4050	0
41	20240411	201100	405154845	4050	4050	4050	4050	0
42	20240411	201000	405154845	4050	4050	4050	4050	0
43	20240411	200900	405154845	4050	4050	4050	4050	0
44	20240411	200800	405154845	4050	4050	4050	4050	0
45	20240411	200700	405154845	4050	4050	4050	4050	0
46	20240411	200600	405154845	4050	4050	4050	4050	0
47	20240411	200500	405154845	4050	4050	4050	4050	0
48	20240411	200400	405154845	4050	4050	4050	4050	0
49	20240411	200300	405154845	4050	4050	4050	4050	0
50	20240411	200200	405154845	4050	4050	4050	4050	0
51	20240411	200100	405154845	4050	4050	4050	4050	0
52	20240411	200000	405154845	4050	4050	4050	4050	0
53	20240411	195900	405154845	4050	4050	4050	4050	0
54	20240411	195800	405154845	4050	4050	4050	4050	0
55	20240411	195700	405154845	4050	4050	4050	4050	0
56	20240411	195600	405154845	4050	4050	4050	4050	0
57	20240411	195500	405154845	4050	4050	4050	4050	0
58	20240411	195400	405154845	4050	4050	4050	4050	0
59	20240411	195300	405154845	4050	4050	4050	4050	0
60	20240411	195200	405154845	4050	4050	4050	4050	0
61	20240411	195100	405154845	4050	4050	4050	4050	0
62	20240411	195000	405154845	4050	4050	4050	4050	4016
63	20240411	194900	405154845	4050	4050	4050	4050	0
64	20240411	194800	405154845	4050	4050	4050	4050	0
65	20240411	194700	405154845	4050	4050	4050	4050	0
66	20240411	194600	405154845	4050	4050	4050	4050	0
67	20240411	194500	405154845	4050	4050	4050	4050	0
68	20240411	194400	405154845	4050	4050	4050	4050	0
69	20240411	194300	405154845	4050	4050	4050	4050	0
70	20240411	194200	405154845	4050	4050	4050	4050	0
71	20240411	194100	405154845	4050	4050	4050	4050	0
72	20240411	194000	405154845	4050	4050	4050	4050	0
73	20240411	193900	405154845	4050	4050	4050	4050	0
74	20240411	193800	405154845	4050	4050	4050	4050	0
75	20240411	193700	405154845	4050	4050	4050	4050	0
76	20240411	193600	405154845	4050	4050	4050	4050	0
77	20240411	193500	405154845	4050	4050	4050	4050	0
78	20240411	193400	405154845	4050	4050	4050	4050	0
79	20240411	193300	405154845	4050	4050	4050	4050	0
80	20240411	193200	405154845	4050	4050	4050	4050	0
81	20240411	193100	405154845	4050	4050	4050	4050	0
82	20240411	193000	405154845	4050	4050	4050	4050	0
83	20240411	192900	405154845	4050	4050	4050	4050	0
84	20240411	192800	405154845	4050	4050	4050	4050	0
85	20240411	192700	405154845	4050	4050	4050	4050	0
86	20240411	192600	405154845	4050	4050	4050	4050	0
87	20240411	192500	405154845	4050	4050	4050	4050	0
88	20240411	192400	405154845	4050	4050	4050	4050	0
89	20240411	192300	405154845	4050	4050	4050	4050	0
90	20240411	192200	405154845	4050	4050	4050	4050	0
91	20240411	192100	405154845	4050	4050	4050	4050	0
92	20240411	192000	405154845	4050	4050	4050	4050	4016
93	20240411	191900	405154845	4050	4050	4050	4050	0
94	20240411	191800	405154845	4050	4050	4050	4050	0
95	20240411	191700	405154845	4050	4050	4050	4050	0
96	20240411	191600	405154845	4050	4050	4050	4050	0
97	20240411	191500	405154845	4050	4050	4050	4050	0
98	20240411	191400	405154845	4050	4050	4050	4050	0
99	20240411	191300	405154845	4050	4050	4050	4050	0
100	20240411	191200	405154845	4050	4050	4050	4050	0
101	20240411	191100	405154845	4050	4050	4050	4050	0
102	20240411	191000	405154845	4050	4050	4050	4050	0
103	20240411	190900	405154845	4050	4050	4050	4050	0
104	20240411	190800	405154845	4050	4050	4050	4050	0
105	20240411	190700	405154845	4050	4050	4050	4050	0
106	20240411	190600	405154845	4050	4050	4050	4050	0
107	20240411	190500	405154845	4050	4050	4050	4050	0
108	20240411	190400	405154845	4050	4050	4050	4050	0
109	20240411	190300	405154845	4050	4050	4050	4050	0
110	20240411	190200	405154845	4050	4050	4050	4050	0
111	20240411	190100	405154845	4050	4050	4050	4050	0
112	20240411	190000	405154845	4050	4050	4050	4050	0
113	20240411	185900	405154845	4050	4050	4050	4050	0
114	20240411	185800	405154845	4050	4050	4050	4050	0
115	20240411	185700	405154845	4050	4050	4050	4050	0
116	20240411	185600	405154845	4050	4050	4050	4050	0
117	20240411	185500	405154845	4050	4050	4050	4050	0
118	20240411	185400	405154845	4050	4050	4050	4050	0
119	20240411	185300	405154845	4050	4050	4050	4050	0
120	20240411	185200	405154845	4050	4050	4050	4050	0
121	20240411	185100	405154845	4050	4050	4050	4050	0
122	20240411	185000	405154845	4050	4050	4050	4050	4016
123	20240411	184900	405154845	4050	4050	4050	4050	0
124	20240411	184800	405154845	4050	4050	4050	4050	0
125	20240411	184700	405154845	4050	4050	4050	4050	0
126	20240411	184600	405154845	4050	4050	4050	4050	0
127	20240411	184500	405154845	4050	4050	4050	4050	0
128	20240411	184400	405154845	4050	4050	4050	4050	0
129	20240411	184300	405154845	4050	4050	4050	4050	0
130	20240411	184200	405154845	4050	4050	4050	4050	0
131	20240411	184100	405154845	4050	4050	4050	4050	0
132	20240411	184000	405154845	4050	4050	4050	4050	0
133	20240411	183900	405154845	4050	4050	4050	4050	0
134	20240411	183800	405154845	4050	4050	4050	4050	0
135	20240411	183700	405154845	4050	4050	4050	4050	0
136	20240411	183600	405154845	4050	4050	4050	4050	0
137	20240411	183500	405154845	4050	4050	4050	4050	0
138	20240411	183400	405154845	4050	4050	4050	4050	0
139	20240411	183300	405154845	4050	4050	4050	4050	0
140	20240411	183200	405154845	4050	4050	4050	4050	0
141	20240411	183100	405154845	4050	4050	4050	4050	0
142	20240411	183000	405154845	4050	4050	4050	4050	0
143	20240411	182900	405154845	4050	4050	4050	4050	0
144	20240411	182800	405154845	4050	4050	4050	4050	0
145	20240411	182700	405154845	4050	4050	4050	4050	0
146	20240411	182600	405154845	4050	4050	4050	4050	0
147	20240411	182500	405154845	4050	4050	4050	4050	0
148	20240411	182400	405154845	4050	4050	4050	4050	0
149	20240411	182300	405154845	4050	4050	4050	4050	0
150	20240411	182200	405154845	4050	4050	4050	4050	0
151	20240411	182100	405154845	4050	4050	4050	4050	0
152	20240411	182000	405154845	4050	4050	4050	4050	4016
153	20240411	181900	405154845	4050	4050	4050	4050	0
154	20240411	181800	405154845	4050	4050	4050	4050	0
155	20240411	181700	405154845	4050	4050	4050	4050	0
156	20240411	181600	405154845	4050	4050	4050	4050	0
157	20240411	181500	405154845	4050	4050	4050	4050	0
158	20240411	181400	405154845	4050	4050	4050	4050	0
159	20240411	181300	405154845	4050	4050	4050	4050	0
160	20240411	181200	405154845	4050	4050	4050	4050	0
161	20240411	181100	405154845	4050	4050	4050	4050	0
162	20240411	181000	405154845	4050	4050	4050	4050	0
163	20240411	180900	405154845	4050	4050	4050	4050	0
164	20240411	180800	405154845	4050	4050	4050	4050	0
165	20240411	180700	405154845	4050	4050	4050	4050	0
166	20240411	180600	405154845	4050	4050	4050	4050	0
167	20240411	180500	405154845	4050	4050	4050	4050	0
168	20240411	180400	405154845	4050	4050	4050	4050	0
169	20240411	180300	405154845	4050	4050	4050	4050	0
170	20240411	180200	405154845	4050	4050	4050	4050	0
171	20240411	180100	405154845	4050	4050	4050	4050	0
172	20240411	180000	405154845	4050	4050	4050	4050	0
173	20240411	175900	405154845	4050	4050	4050	4050	0
174	20240411	175800	405154845	4050	4050	4050	4050	0
175	20240411	175700	405154845	4050	4050	4050	4050	0
176	20240411	175600	405154845	4050	4050	4050	4050	0
177	20240411	175500	405154845	4050	4050	4050	4050	0
178	20240411	175400	405154845	4050	4050	4050	4050	0
179	20240411	175300	405154845	4050	4050	4050	4050	0
180	20240411	175200	405154845	4050	4050	4050	4050	0
181	20240411	175100	405154845	4050	4050	4050	4050	0
182	20240411	175000	405154845	4050	4050	4050	4050	4016
183	20240411	174900	405154845	4050	4050	4050	4050	0
184	20240411	174800	405154845	4050	4050	4050	4050	0
185	20240411	174700	405154845	4050	4050	4050	4050	0
186	20240411	174600	405154845	4050	4050	4050	4050	0
187	20240411	174500	405154845	4050	4050	4050	4050	0
188	20240411	174400	405154845	4050	4050	4050	4050	0
189	20240411	174300	405154845	4050	4050	4050	4050	0
190	20240411	174200	405154845	4050	4050	4050	4050	0
191	20240411	174100	405154845	4050	4050	4050	4050	0
192	20240411	174000	405154845	4050	4050	4050	4050	0
193	20240411	173900	405154845	4050	4050	4050	4050	0
194	20240411	173800	405154845	4050	4050	4050	4050	0
195	20240411	173700	405154845	4050	4050	4050	4050	0
196	20240411	173600	405154845	4050	4050	4050	4050	0
197	20240411	173500	405154845	4050	4050	4050	4050	0
198	20240411	173400	405154845	4050	4050	4050	4050	0
199	20240411	173300	405154845	4050	4050	4050	4050	0
200	20240411	173200	405154845	4050	4050	4050	4050	0
201	20240411	173100	405154845	4050	4050	4050	4050	0
202	20240411	173000	405154845	4050	4050	4050	4050	0
203	20240411	172900	405154845	4050	4050	4050	4050	0
204	20240411	172800	405154845	4050	4050	4050	4050	0
205	20240411	172700	405154845	4050	4050	4050	4050	0
206	20240411	172600	405154845	4050	4050	4050	4050	0
207	20240411	172500	405154845	4050	4050	4050	4050	0
208	20240411	172400	405154845	4050	4050	4050	4050	0
209	20240411	172300	405154845	4050	4050	4050	4050	0
210	20240411	172200	405154845	4050	4050	4050	4050	0
211	20240411	172100	405154845	4050	4050	4050	4050	0
212	20240411	172000	405154845	4050	4050	4050	4050	4016
213	20240411	171900	405154845	4050	4050	4050	4050	0
214	20240411	171800	405154845	4050	4050	4050	4050	0
215	20240411	171700	405154845	4050	4050	4050	4050	0
216	20240411	171600	405154845	4050	4050	4050	4050	0
217	20240411	171500	405154845	4050	4050	4050	4050	0
218	20240411	171400	405154845	4050	4050	4050	4050	0
219	20240411	171300	405154845	4050	4050	4050	4050	0
220	20240411	171200	405154845	4050	4050	4050	4050	0
221	20240411	171100	405154845	4050	4050	4050	4050	0
222	20240411	171000	405154845	4050	4050	4050	4050	0
223	20240411	170900	405154845	4050	4050	4050	4050	0
224	20240411	170800	405154845	4050	4050	4050	4050	0
225	20240411	170700	405154845	4050	4050	4050	4050	0
226	20240411	170600	405154845	4050	4050	4050	4050	0
227	20240411	170500	405154845	4050	4050	4050	4050	0
228	20240411	170400	405154845	4050	4050	4050	4050	0
229	20240411	170300	405154845	4050	4050	4050	4050	0
230	20240411	170200	405154845	4050	4050	4050	4050	0
231	20240411	170100	405154845	4050	4050	4050	4050	0
232	20240411	170000	405154845	4050	4050	4050	4050	0
233	20240411	165900	405154845	4050	4050	4050	4050	0
234	20240411	165800	405154845	4050	4050	4050	4050	0
235	20240411	165700	405154845	4050	4050	4050	4050	0
236	20240411	165600	405154845	4050	4050	4050	4050	0
237	20240411	165500	405154845	4050	4050	4050	4050	0
238	20240411	165400	405154845	4050	4050	4050	4050	0
239	20240411	165300	405154845	4050	4050	4050	4050	0
240	20240411	165200	405154845	4050	4050	4050	4050	0
241	20240411	165100	405154845	4050	4050	4050	4050	0
242	20240411	165000	405154845	4050	4050	4050	4050	4016
243	20240411	164900	405154845	4050	4050	4050	4050	0
244	20240411	164800	405154845	4050	4050	4050	4050	0
245	20240411	164700	405154845	4050	4050	4050	4050	0
246	20240411	164600	405154845	4050	4050	4050	4050	0
247	20240411	164500	405154845	4050	4050	4050	4050	0
248	20240411	164400	405154845	4050	4050	4050	4050	0
249	20240411	164300	405154845	4050	4050	4050	4050	0
250	20240411	164200	405154845	4050	4050	4050	4050	0
251	20240411	164100	405154845	4050	4050	4050	4050	0
252	20240411	164000	405154845	4050	4050	4050	4050	0
253	20240411	163900	405154845	4050	4050	4050	4050	0
254	20240411	163800	405154845	4050	4050	4050	4050	0
255	20240411	163700	405154845	4050	4050	4050	4050	0
256	20240411	163600	405154845	4050	4050	4050	4050	0
257	20240411	163500	405154845	4050	4050	4050	4050	0
258	20240411	163400	405154845	4050	4050	4050	4050	0
259	20240411	163300	405154845	4050	4050	4050	4050	0
260	20240411	163200	405154845	4050	4050	4050	4050	0
261	20240411	163100	405154845	4050	4050	4050	4050	0
262	20240411	163000	405154845	4050	4050	4050	4050	0
263	20240411	162900	405154845	4050	4050	4050	4050	0
264	20240411	162800	405154845	4050	4050	4050	4050	0
265	20240411	162700	405154845	4050	4050	4050	4050	0
266	20240411	162600	405154845	4050	4050	4050	4050	0
267	20240411	162500	405154845	4050	4050	4050	4050	0
268	20240411	162400	405154845	4050	4050	4050	4050	0
269	20240411	162300	405154845	4050	4050	4050	4050	0
270	20240411	162200	405154845	4050	4050	4050	4050	0
271	20240411	162100	405154845	4050	4050	4050	4050	0
272	20240411	162000	405154845	4050	4050	4050	4050	4016
273	20240411	161900	405154845	4050	4050	4050	4050	0
274	20240411	161800	405154845	4050	4050	4050	4050	0
275	20240411	161700	405154845	4050	4050	4050	4050	0
276	20240411	161600	405154845	4050	4050	4050	4050	0
277	20240411	161500	405154845	4050	4050	4050	4050	0
278	20240411	161400	405154845	4050	4050	4050	4050	0
279	20240411	161300	405154845	4050	4050	4050	4050	0
280	20240411	161200	405154845	4050	4050	4050	4050	0
281	20240411	161100	405154845	4050	4050	4050	4050	0
282	20240411	161000	405154845	4050	4050	4050	4050	0
283	20240411	160900	405154845	4050	4050	4050	4050	0
284	20240411	160800	405154845	4050	4050	4050	4050	0
285	20240411	160700	405154845	4050	4050	4050	4050	0
286	20240411	160600	405154845	4050	4050	4050	4050	0
287	20240411	160500	405154845	4050	4050	4050	4050	0
288	20240411	160400	405154845	4050	4050	4050	4050	0
289	20240411	160300	405154845	4050	4050	4050	4050	0
290	20240411	160200	405154845	4050	4050	4050	4050	0
291	20240411	160100	405154845	4050	4050	4050	4050	0
292	20240411	160000	405154845	4050	4050	4050	4050	0
293	20240411	155900	405154845	4050	4050	4050	4050	0
294	20240411	155800	405154845	4050	4050	4050	4050	0
295	20240411	155700	405154845	4050	4050	4050	4050	0
296	20240411	155600	405154845	4050	4050	4050	4050	0
297	20240411	155500	405154845	4050	4050	4050	4050	0
298	20240411	155400	405154845	4050	4050	4050	4050	0
299	20240411	155300	405154845	4050	4050	4050	4050	0
300	20240411	155200	405154845	4050	4050	4050	4050	0
301	20240411	155100	405154845	4050	4050	4050	4050	0
302	20240411	155000	405154845	4050	4050	4050	4050	4016
303	20240411	154900	405154845	4050	4050	4050	4050	0
304	20240411	154800	405154845	4050	4050	4050	4050	0
305	20240411	154700	405154845	4050	4050	4050	4050	0
306	20240411	154600	405154845	4050	4050	4050	4050	0
307	20240411	154500	405154845	4050	4050	4050	4050	0
308	20240411	154400	405154845	4050	4050	4050	4050	0
309	20240411	154300	405154845	4050	4050	4050	4050	0
310	20240411	154200	405154845	4050	4050	4050	4050	0
311	20240411	154100	405154845	4050	4050	4050	4050	0
312	20240411	154000	405154845	4050	4050	4050	4050	0
313	20240411	153900	405154845	4050	4050	4050	4050	0
314	20240411	153800	405154845	4050	4050	4050	4050	0
315	20240411	153700	405154845	4050	4050	4050	4050	0
316	20240411	153600	405154845	4050	4050	4050	4050	0
317	20240411	153500	405154845	4050	4050	4050	4050	0
318	20240411	153400	405154845	4050	4050	4050	4050	0
319	20240411	153300	405154845	4050	4050	4050	4050	0
320	20240411	153200	405154845	4050	4050	4050	4050	0
321	20240411	153100	405154845	4050	4050	4050	4050	0
322	20240411	153000	405154845	4050	4050	4050	4050	4016
323	20240411	152900	388890045	4050	4050	4050	4050	0
324	20240411	152800	388890045	4050	4050	4050	4050	0
325	20240411	152700	388890045	4050	4050	4050	4050	0
326	20240411	152600	388890045	4050	4050	4050	4050	0
327	20240411	152500	388890045	4050	4050	4050	4050	0
328	20240411	152400	388890045	4050	4050	4050	4050	0
329	20240411	152300	388890045	4050	4050	4050	4050	0
330	20240411	152200	388890045	4050	4050	4050	4050	0
331	20240411	152100	388890045	4050	4050	4050	4050	0
332	20240411	152000	388890045	4050	4050	4050	4050	0
333	20240411	151900	388890045	4050	4070	4070	4050	1099
334	20240411	151800	384437455	4060	4070	4070	4060	32
335	20240411	151700	384307365	4070	4060	4070	4060	30
336	20240411	151600	384185345	4070	4070	4070	4070	5
337	20240411	151500	384164995	4060	4060	4060	4060	3
338	20240411	151400	384152815	4050	4050	4050	4050	100
339	20240411	151300	383747815	4050	4055	4055	4050	1302
340	20240411	151200	378472800	4055	4055	4055	4055	76
341	20240411	151100	378164620	4060	4060	4060	4060	22
342	20240411	151000	378075300	4060	4060	4070	4060	504
343	20240411	150900	376024060	4055	4055	4055	4055	0
344	20240411	150800	376024060	4055	4055	4055	4055	114
345	20240411	150700	375561790	4050	4060	4060	4050	55
346	20240411	150600	375338970	4060	4060	4060	4060	4
347	20240411	150500	375322730	4065	4065	4065	4065	2
348	20240411	150400	375314600	4050	4050	4050	4050	0
349	20240411	150300	375314600	4050	4060	4065	4050	5496
350	20240411	150200	353033715	4060	4060	4060	4060	308
351	20240411	150100	351783235	4065	4065	4065	4065	5
352	20240411	150000	351762910	4080	4080	4080	4080	0
353	20240411	145900	351762910	4080	4080	4080	4080	0
354	20240411	145800	351762910	4080	4080	4080	4080	50
355	20240411	145700	351558910	4060	4060	4060	4060	1
356	20240411	145600	351554850	4060	4060	4060	4060	0
357	20240411	145500	351554850	4060	4065	4065	4055	207
358	20240411	145400	350714215	4060	4065	4065	4060	300
359	20240411	145300	349496165	4065	4065	4065	4065	1
360	20240411	145200	349492100	4080	4080	4080	4080	0
361	20240411	145100	349492100	4080	4080	4080	4080	1
362	20240411	145000	349488020	4060	4065	4065	4060	2000
363	20240411	144900	341367990	4060	4060	4060	4060	0
364	20240411	144800	341367990	4060	4060	4060	4060	1
365	20240411	144700	341363930	4060	4060	4060	4060	300
366	20240411	144600	340145930	4060	4065	4065	4060	301
367	20240411	144500	338923865	4060	4060	4060	4060	20
368	20240411	144400	338842665	4060	4060	4060	4060	155
369	20240411	144300	338213365	4060	4065	4065	4060	164
370	20240411	144200	337546710	4080	4075	4080	4075	100
371	20240411	144100	337138720	4065	4070	4070	4065	123
372	20240411	144000	336638320	4065	4065	4065	4065	0
373	20240411	143900	336638320	4065	4065	4065	4065	1
374	20240411	143800	336634255	4070	4070	4070	4070	0
375	20240411	143700	336634255	4070	4070	4070	4070	0
376	20240411	143600	336634255	4070	4070	4070	4070	13
377	20240411	143500	336581345	4070	4070	4070	4070	0
378	20240411	143400	336581345	4070	4070	4070	4070	106
379	20240411	143300	336149925	4065	4065	4065	4065	1
380	20240411	143200	336145860	4060	4060	4060	4060	2400
381	20240411	143100	326401860	4070	4065	4070	4065	14
382	20240411	143000	326344885	4060	4065	4065	4060	6
383	20240411	142900	326320520	4065	4065	4070	4065	178
384	20240411	142800	325596900	4065	4065	4065	4065	0
385	20240411	142700	325596900	4065	4065	4065	4065	109
386	20240411	142600	325153815	4070	4070	4070	4070	0
387	20240411	142500	325153815	4070	4070	4070	4065	114
388	20240411	142400	324689840	4065	4065	4065	4065	0
389	20240411	142300	324689840	4065	4065	4065	4065	0
390	20240411	142200	324689840	4065	4065	4065	4065	0
391	20240411	142100	324689840	4065	4065	4065	4065	0
392	20240411	142000	324689840	4065	4070	4070	4060	659
393	20240411	141900	322007800	4065	4060	4065	4060	350
394	20240411	141800	320585300	4065	4065	4065	4065	10
395	20240411	141700	320544650	4065	4065	4065	4065	0
396	20240411	141600	320544650	4065	4065	4065	4065	13
397	20240411	141500	320491805	4065	4065	4065	4065	11
398	20240411	141400	320447090	4065	4065	4065	4060	960
399	20240411	141300	316545210	4070	4070	4070	4070	376
400	20240411	141200	315014890	4070	4075	4075	4070	14
401	20240411	141100	314957870	4075	4075	4075	4075	0
402	20240411	141000	314957870	4075	4075	4075	4075	0
403	20240411	140900	314957870	4075	4075	4075	4075	0
404	20240411	140800	314957870	4075	4075	4080	4075	224
405	20240411	140700	314045065	4075	4075	4075	4075	99
406	20240411	140600	313641640	4080	4080	4080	4075	114
407	20240411	140500	313176940	4075	4075	4075	4075	31
408	20240411	140400	313050615	4070	4070	4070	4070	10
409	20240411	140300	313009915	4070	4070	4070	4070	51
410	20240411	140200	312802345	4060	4060	4060	4060	0
411	20240411	140100	312802345	4060	4065	4065	4060	336
412	20240411	140000	311437330	4070	4070	4070	4070	1
413	20240411	135900	311433260	4080	4080	4080	4080	2
414	20240411	135800	311425100	4080	4070	4080	4070	2
415	20240411	135700	311416950	4070	4075	4075	4070	123
416	20240411	135600	310916190	4075	4075	4075	4075	18
417	20240411	135500	310842840	4080	4080	4080	4080	29
418	20240411	135400	310724520	4080	4080	4080	4080	0
419	20240411	135300	310724520	4080	4085	4085	4080	101
420	20240411	135200	310311940	4075	4075	4075	4075	0
421	20240411	135100	310311940	4075	4075	4075	4075	0
422	20240411	135000	310311940	4075	4075	4075	4075	1
423	20240411	134900	310307865	4075	4075	4075	4075	0
424	20240411	134800	310307865	4075	4075	4075	4075	9
425	20240411	134700	310271190	4080	4080	4080	4080	0
426	20240411	134600	310271190	4080	4080	4080	4080	100
427	20240411	134500	309863190	4075	4075	4075	4075	0
428	20240411	134400	309863190	4075	4075	4075	4075	4
429	20240411	134300	309846890	4075	4075	4075	4075	0
430	20240411	134200	309846890	4075	4075	4075	4075	12
431	20240411	134100	309797990	4075	4075	4075	4075	0
432	20240411	134000	309797990	4075	4075	4075	4075	2
433	20240411	133900	309789840	4080	4080	4080	4080	0
434	20240411	133800	309789840	4080	4080	4080	4080	0
435	20240411	133700	309789840	4080	4080	4080	4080	0
436	20240411	133600	309789840	4080	4080	4080	4080	0
437	20240411	133500	309789840	4080	4080	4080	4080	0
438	20240411	133400	309789840	4080	4080	4080	4080	15
439	20240411	133300	309728640	4080	4080	4080	4080	0
440	20240411	133200	309728640	4080	4080	4080	4080	3
441	20240411	133100	309716400	4080	4080	4080	4080	5
442	20240411	133000	309696000	4080	4080	4080	4080	0
443	20240411	132900	309696000	4080	4080	4080	4080	0
444	20240411	132800	309696000	4080	4080	4080	4080	0
445	20240411	132700	309696000	4080	4080	4080	4080	100
446	20240411	132600	309288000	4080	4080	4080	4080	200
447	20240411	132500	308472000	4080	4080	4080	4080	409
448	20240411	132400	306803280	4060	4060	4060	4060	0
449	20240411	132300	306803280	4060	4060	4060	4060	0
450	20240411	132200	306803280	4060	4065	4065	4060	1000
451	20240411	132100	302743180	4060	4060	4060	4060	0
452	20240411	132000	302743180	4060	4060	4060	4060	0
453	20240411	131900	302743180	4060	4060	4060	4060	116
454	20240411	131800	302272220	4060	4060	4060	4060	0
455	20240411	131700	302272220	4060	4060	4060	4060	0
456	20240411	131600	302272220	4060	4060	4060	4060	0
457	20240411	131500	302272220	4060	4060	4060	4060	0
458	20240411	131400	302272220	4060	4060	4060	4060	205
459	20240411	131300	301439920	4055	4085	4085	4055	3645
460	20240411	131200	286629735	4085	4085	4085	4085	500
461	20240411	131100	284587235	4080	4080	4080	4080	1
462	20240411	131000	284583155	4085	4085	4085	4085	0
463	20240411	130900	284583155	4085	4085	4085	4085	0
464	20240411	130800	284583155	4085	4085	4085	4085	0
465	20240411	130700	284583155	4085	4085	4085	4085	0
466	20240411	130600	284583155	4085	4085	4085	4085	0
467	20240411	130500	284583155	4085	4085	4085	4085	109
468	20240411	130400	284137890	4080	4080	4080	4080	286
469	20240411	130300	282971010	4070	4075	4075	4070	132
470	20240411	130200	282433670	4075	4070	4075	4070	58
471	20240411	130100	282197510	4075	4075	4075	4075	157
472	20240411	130000	281557735	4075	4070	4075	4070	481
473	20240411	125900	279597665	4070	4070	4070	4070	50
474	20240411	125800	279394165	4065	4065	4065	4065	0
475	20240411	125700	279394165	4065	4065	4065	4065	400
476	20240411	125600	277768165	4065	4065	4065	4065	0
477	20240411	125500	277768165	4065	4065	4065	4065	560
478	20240411	125400	275491765	4070	4070	4070	4070	200
479	20240411	125300	274677765	4065	4070	4070	4065	5
480	20240411	125200	274657435	4070	4070	4070	4070	0
481	20240411	125100	274657435	4070	4070	4070	4070	301
482	20240411	125000	273432365	4070	4070	4070	4070	1
483	20240411	124900	273428295	4075	4075	4075	4075	0
484	20240411	124800	273428295	4075	4075	4075	4075	0
485	20240411	124700	273428295	4075	4075	4075	4075	0
486	20240411	124600	273428295	4075	4075	4075	4075	1
487	20240411	124500	273424220	4075	4075	4075	4075	0
488	20240411	124400	273424220	4075	4075	4075	4075	375
489	20240411	124300	271896095	4075	4075	4075	4075	524
490	20240411	124200	269760795	4080	4080	4080	4080	1
491	20240411	124100	269756715	4080	4080	4080	4080	0
492	20240411	124000	269756715	4080	4080	4080	4080	0
493	20240411	123900	269756715	4080	4080	4080	4080	40
494	20240411	123800	269593515	4075	4075	4075	4075	83
495	20240411	123700	269255290	4075	4075	4075	4075	0
496	20240411	123600	269255290	4075	4075	4075	4075	19
497	20240411	123500	269177865	4070	4070	4070	4070	101
498	20240411	123400	268766795	4060	4060	4060	4060	0
499	20240411	123300	268766795	4060	4060	4060	4060	0
500	20240411	123200	268766795	4060	4060	4060	4060	0
501	20240411	123100	268766795	4060	4060	4060	4060	0
502	20240411	123000	268766795	4060	4060	4060	4060	0
503	20240411	122900	268766795	4060	4060	4060	4060	0
504	20240411	122800	268766795	4060	4065	4065	4060	778
505	20240411	122700	265606725	4070	4075	4075	4070	304
506	20240411	122600	264369040	4080	4080	4080	4080	0
507	20240411	122500	264369040	4080	4080	4080	4080	0
508	20240411	122400	264369040	4080	4080	4080	4080	0
509	20240411	122300	264369040	4080	4080	4080	4080	0
510	20240411	122200	264369040	4080	4080	4080	4080	0
511	20240411	122100	264369040	4080	4080	4080	4080	99
512	20240411	122000	263965120	4080	4080	4080	4080	1
513	20240411	121900	263961040	4080	4075	4080	4075	52
514	20240411	121800	263749135	4075	4075	4075	4075	0
515	20240411	121700	263749135	4075	4075	4075	4075	0
516	20240411	121600	263749135	4075	4075	4075	4075	1
517	20240411	121500	263745060	4065	4065	4065	4065	0
518	20240411	121400	263745060	4065	4065	4065	4065	0
519	20240411	121300	263745060	4065	4065	4065	4065	774
520	20240411	121200	260598750	4060	4060	4060	4060	3470
521	20240411	121100	246510550	4060	4060	4060	4060	2863
522	20240411	121000	234886770	4060	4065	4065	4060	610
523	20240411	120900	232410120	4060	4060	4060	4060	0
524	20240411	120800	232410120	4060	4060	4060	4060	1280
525	20240411	120700	227213320	4065	4065	4065	4065	81
526	20240411	120600	226884055	4065	4065	4065	4065	118
527	20240411	120500	226404385	4065	4070	4070	4065	383
528	20240411	120400	224846970	4070	4070	4070	4070	17
529	20240411	120300	224777780	4070	4075	4075	4070	199
530	20240411	120200	223967780	4075	4085	4085	4075	371
531	20240411	120100	222455300	4085	4085	4085	4085	110
532	20240411	120000	222005950	4085	4085	4090	4085	41
533	20240411	115900	221838415	4085	4085	4085	4085	2
534	20240411	115800	221830245	4090	4090	4090	4090	0
535	20240411	115700	221830245	4090	4085	4090	4085	10
536	20240411	115600	221789370	4085	4090	4090	4085	62
537	20240411	115500	221536090	4080	4080	4080	4080	0
538	20240411	115400	221536090	4080	4080	4080	4080	0
539	20240411	115300	221536090	4080	4080	4080	4080	600
540	20240411	115200	219088090	4085	4095	4095	4085	101
541	20240411	115100	218674945	4095	4105	4105	4095	800
542	20240411	115000	215397135	4100	4100	4100	4100	20
543	20240411	114900	215315135	4100	4110	4110	4100	172
544	20240411	114800	214608720	4110	4110	4110	4110	0
545	20240411	114700	214608720	4110	4110	4110	4110	0
546	20240411	114600	214608720	4110	4110	4110	4110	0
547	20240411	114500	214608720	4110	4110	4110	4110	1
548	20240411	114400	214604610	4110	4110	4110	4110	0
549	20240411	114300	214604610	4110	4110	4110	4110	0
550	20240411	114200	214604610	4110	4110	4110	4110	0
551	20240411	114100	214604610	4110	4110	4110	4110	0
552	20240411	114000	214604610	4110	4110	4110	4110	0
553	20240411	113900	214604610	4110	4110	4110	4110	0
554	20240411	113800	214604610	4110	4110	4110	4110	0
555	20240411	113700	214604610	4110	4110	4110	4110	0
556	20240411	113600	214604610	4110	4110	4110	4110	0
557	20240411	113500	214604610	4110	4110	4110	4110	0
558	20240411	113400	214604610	4110	4110	4110	4110	0
559	20240411	113300	214604610	4110	4110	4110	4110	0
560	20240411	113200	214604610	4110	4110	4110	4105	306
561	20240411	113100	213347000	4105	4105	4105	4105	0
562	20240411	113000	213347000	4105	4105	4105	4105	0
563	20240411	112900	213347000	4105	4110	4110	4105	226
564	20240411	112800	212419245	4110	4110	4110	4110	0
565	20240411	112700	212419245	4110	4110	4110	4110	0
566	20240411	112600	212419245	4110	4110	4110	4110	0
567	20240411	112500	212419245	4110	4110	4110	4110	0
568	20240411	112400	212419245	4110	4125	4125	4110	95
569	20240411	112300	212028780	4125	4125	4125	4125	0
570	20240411	112200	212028780	4125	4125	4125	4125	1
571	20240411	112100	212024655	4130	4130	4130	4130	0
572	20240411	112000	212024655	4130	4130	4130	4130	0
573	20240411	111900	212024655	4130	4130	4130	4130	0
574	20240411	111800	212024655	4130	4130	4130	4130	0
575	20240411	111700	212024655	4130	4130	4130	4130	0
576	20240411	111600	212024655	4130	4130	4130	4130	0
577	20240411	111500	212024655	4130	4130	4130	4130	31
578	20240411	111400	211896625	4135	4130	4135	4130	53
579	20240411	111300	211677730	4130	4130	4130	4130	0
580	20240411	111200	211677730	4130	4130	4130	4130	10
581	20240411	111100	211636430	4130	4130	4130	4130	0
582	20240411	111000	211636430	4130	4130	4130	4130	24
583	20240411	110900	211537310	4130	4130	4130	4130	0
584	20240411	110800	211537310	4130	4130	4130	4130	56
585	20240411	110700	211306030	4130	4130	4130	4130	23
586	20240411	110600	211211040	4130	4130	4130	4130	200
587	20240411	110500	210385040	4130	4130	4130	4130	0
588	20240411	110400	210385040	4130	4130	4130	4130	50
589	20240411	110300	210178540	4130	4130	4130	4130	0
590	20240411	110200	210178540	4130	4130	4130	4130	0
591	20240411	110100	210178540	4130	4130	4130	4130	150
592	20240411	110000	209559040	4125	4125	4125	4125	0
593	20240411	105900	209559040	4125	4125	4125	4125	100
594	20240411	105800	209146540	4110	4110	4110	4110	0
595	20240411	105700	209146540	4110	4115	4115	4110	494
596	20240411	105600	207115735	4115	4115	4115	4115	0
597	20240411	105500	207115735	4115	4115	4115	4115	8
598	20240411	105400	207082815	4120	4120	4120	4120	132
599	20240411	105300	206538975	4115	4115	4115	4115	100
600	20240411	105200	206127475	4105	4095	4105	4095	323
601	20240411	105100	204802805	4095	4090	4095	4090	152
602	20240411	105000	204181120	4095	4095	4095	4095	0
603	20240411	104900	204181120	4095	4095	4095	4095	0
604	20240411	104800	204181120	4095	4095	4095	4095	0
605	20240411	104700	204181120	4095	4095	4095	4095	0
606	20240411	104600	204181120	4095	4085	4095	4080	76
607	20240411	104500	203870775	4075	4075	4075	4075	0
608	20240411	104400	203870775	4075	4075	4075	4075	0
609	20240411	104300	203870775	4075	4075	4075	4075	3
610	20240411	104200	203858550	4070	4070	4070	4070	10
611	20240411	104100	203817850	4070	4070	4070	4070	0
612	20240411	104000	203817850	4070	4075	4075	4070	79
613	20240411	103900	203495935	4075	4075	4075	4075	0
614	20240411	103800	203495935	4075	4080	4080	4075	100
615	20240411	103700	203088320	4085	4085	4085	4085	2
616	20240411	103600	203080150	4095	4095	4095	4095	0
617	20240411	103500	203080150	4095	4095	4095	4095	0
618	20240411	103400	203080150	4095	4095	4095	4095	100
619	20240411	103300	202670650	4095	4095	4095	4095	0
620	20240411	103200	202670650	4095	4095	4095	4095	84
621	20240411	103100	202326670	4095	4095	4095	4095	290
622	20240411	103000	201139120	4075	4080	4080	4075	159
623	20240411	102900	200490695	4070	4070	4070	4070	11
624	20240411	102800	200445925	4075	4075	4075	4075	1
625	20240411	102700	200441850	4060	4060	4060	4060	0
626	20240411	102600	200441850	4060	4100	4100	4060	497
627	20240411	102500	198417685	4100	4100	4100	4100	0
628	20240411	102400	198417685	4100	4100	4100	4100	0
629	20240411	102300	198417685	4100	4100	4100	4100	0
630	20240411	102200	198417685	4100	4100	4100	4100	0
631	20240411	102100	198417685	4100	4105	4105	4100	127
632	20240411	102000	197896970	4100	4100	4100	4100	0
633	20240411	101900	197896970	4100	4100	4100	4100	0
634	20240411	101800	197896970	4100	4100	4100	4100	900
635	20240411	101700	194206970	4100	4100	4100	4100	0
636	20240411	101600	194206970	4100	4100	4100	4100	1
637	20240411	101500	194202870	4100	4100	4100	4100	500
638	20240411	101400	192152870	4100	4110	4110	4100	554
639	20240411	101300	189880940	4100	4110	4110	4100	100
640	20240411	101200	189470620	4100	4100	4100	4100	0
641	20240411	101100	189470620	4100	4105	4105	4100	49
642	20240411	101000	189269715	4105	4100	4105	4100	202
643	20240411	100900	188440515	4100	4075	4100	4075	2459
644	20240411	100800	178381200	4075	4075	4075	4075	0
645	20240411	100700	178381200	4075	4075	4075	4075	20
646	20240411	100600	178299700	4075	4075	4075	4075	30
647	20240411	100500	178177450	4075	4075	4075	4075	0
648	20240411	100400	178177450	4075	4075	4075	4060	324
649	20240411	100300	176860645	4075	4075	4075	4075	37
650	20240411	100200	176709870	4075	4075	4075	4075	27
651	20240411	100100	176599845	4075	4075	4075	4075	36
652	20240411	100000	176453145	4075	4075	4075	4075	0
653	20240411	095900	176453145	4075	4075	4075	4075	1
654	20240411	095800	176449070	4075	4070	4075	4065	27
655	20240411	095700	176339175	4070	4075	4075	4070	3
656	20240411	095600	176326955	4070	4070	4070	4070	0
657	20240411	095500	176326955	4070	4070	4070	4070	125
658	20240411	095400	175818205	4070	4060	4070	4060	128
659	20240411	095300	175297265	4055	4055	4055	4055	0
660	20240411	095200	175297265	4055	4065	4065	4055	1629
661	20240411	095100	168690415	4055	4060	4075	4055	1110
662	20240411	095000	164185150	4055	4065	4065	4055	320
663	20240411	094900	162886740	4055	4055	4055	4055	0
664	20240411	094800	162886740	4055	4055	4055	4055	0
665	20240411	094700	162886740	4055	4055	4055	4055	20
666	20240411	094600	162805640	4050	4070	4070	4050	2260
667	20240411	094500	153633420	4090	4090	4090	4090	0
668	20240411	094400	153633420	4090	4090	4090	4090	15
669	20240411	094300	153572070	4080	4060	4080	4060	196
670	20240411	094200	152774395	4050	4050	4050	4050	0
671	20240411	094100	152774395	4050	4050	4050	4050	0
672	20240411	094000	152774395	4050	4055	4055	4050	635
673	20240411	093900	150202520	4050	4050	4050	4050	0
674	20240411	093800	150202520	4050	4055	4055	4050	5330
675	20240411	093700	128615895	4050	4050	4050	4050	0
676	20240411	093600	128615895	4050	4080	4080	4050	7981
677	20240411	093500	96268770	4080	4090	4090	4080	1512
678	20240411	093400	90097810	4095	4095	4095	4095	0
679	20240411	093300	90097810	4095	4095	4095	4095	0
680	20240411	093200	90097810	4095	4095	4095	4095	5
681	20240411	093100	90077335	4095	4095	4095	4095	0
682	20240411	093000	90077335	4095	4080	4095	4080	2462
683	20240411	092900	80029375	4075	4080	4080	4070	2180
684	20240411	092800	71149440	4080	4080	4080	4080	48
685	20240411	092700	70953600	4080	4080	4080	4080	0
686	20240411	092600	70953600	4080	4080	4080	4080	0
687	20240411	092500	70953600	4080	4080	4080	4080	148
688	20240411	092400	70349760	4070	4070	4070	4070	0
689	20240411	092300	70349760	4070	4070	4070	4070	381
690	20240411	092200	68799090	4075	4075	4075	4075	51
691	20240411	092100	68591265	4075	4065	4075	4065	699
692	20240411	092000	65748445	4065	4075	4080	4065	660
693	20240411	091900	63062670	4065	4075	4075	4065	292
694	20240411	091800	61874855	4065	4105	4105	4065	4238
695	20240411	091700	44516605	4115	4115	4115	4100	1399
696	20240411	091600	38770585	4115	4130	4130	4115	69
697	20240411	091500	38486585	4120	4120	4130	4115	968
698	20240411	091400	34500105	4120	4125	4125	4120	169
699	20240411	091300	33803615	4155	4145	4155	4145	350
700	20240411	091200	32350560	4130	4130	4130	4130	166
701	20240411	091100	31664980	4130	4130	4130	4130	0
702	20240411	091000	31664980	4130	4130	4130	4120	509
703	20240411	090900	29567350	4130	4130	4130	4130	216
704	20240411	090800	28675270	4130	4145	4145	4130	57
705	20240411	090700	28439340	4150	4155	4155	4150	208
706	20240411	090600	27576135	4155	4165	4165	4155	579
707	20240411	090500	25168255	4160	4185	4185	4160	1921
708	20240411	090400	17146070	4185	4190	4190	4185	125
709	20240411	090300	16622715	4180	4240	4240	4180	688
710	20240411	090200	13718500	4240	4205	4240	4195	1679
711	20240411	090100	6612240	4260	4235	4265	4205	648
712	20240411	090000	3877940	4205	4265	4265	4205	912