KissMeData/003720/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	183900	285041820	3930	3930	3930	3930	1131
3	20240411	183800	285041820	3930	3930	3930	3930	0
4	20240411	183700	285041820	3930	3930	3930	3930	0
5	20240411	183600	285041820	3930	3930	3930	3930	0
6	20240411	183500	285041820	3930	3930	3930	3930	0
7	20240411	183400	285041820	3930	3930	3930	3930	0
8	20240411	183300	285041820	3930	3930	3930	3930	0
9	20240411	183200	285041820	3930	3930	3930	3930	0
10	20240411	183100	285041820	3930	3930	3930	3930	0
11	20240411	183000	285041820	3930	3930	3930	3930	0
12	20240411	182900	285041820	3930	3930	3930	3930	0
13	20240411	182800	285041820	3930	3930	3930	3930	0
14	20240411	182700	285041820	3930	3930	3930	3930	0
15	20240411	182600	285041820	3930	3930	3930	3930	0
16	20240411	182500	285041820	3930	3930	3930	3930	0
17	20240411	182400	285041820	3930	3930	3930	3930	0
18	20240411	182300	285041820	3930	3930	3930	3930	0
19	20240411	182200	285041820	3930	3930	3930	3930	0
20	20240411	182100	285041820	3930	3930	3930	3930	0
21	20240411	182000	285041820	3930	3930	3930	3930	0
22	20240411	181900	285041820	3930	3930	3930	3930	0
23	20240411	181800	285041820	3930	3930	3930	3930	0
24	20240411	181700	285041820	3930	3930	3930	3930	0
25	20240411	181600	285041820	3930	3930	3930	3930	0
26	20240411	181500	285041820	3930	3930	3930	3930	0
27	20240411	181400	285041820	3930	3930	3930	3930	0
28	20240411	181300	285041820	3930	3930	3930	3930	0
29	20240411	181200	285041820	3930	3930	3930	3930	0
30	20240411	181100	285041820	3930	3930	3930	3930	0
31	20240411	181000	285041820	3930	3930	3930	3930	0
32	20240411	180900	285041820	3930	3930	3930	3930	1131
33	20240411	180800	285041820	3930	3930	3930	3930	0
34	20240411	180700	285041820	3930	3930	3930	3930	0
35	20240411	180600	285041820	3930	3930	3930	3930	0
36	20240411	180500	285041820	3930	3930	3930	3930	0
37	20240411	180400	285041820	3930	3930	3930	3930	0
38	20240411	180300	285041820	3930	3930	3930	3930	0
39	20240411	180200	285041820	3930	3930	3930	3930	0
40	20240411	180100	285041820	3930	3930	3930	3930	0
41	20240411	180000	285041820	3930	3930	3930	3930	0
42	20240411	175900	285041820	3930	3930	3930	3930	0
43	20240411	175800	285041820	3930	3930	3930	3930	0
44	20240411	175700	285041820	3930	3930	3930	3930	0
45	20240411	175600	285041820	3930	3930	3930	3930	0
46	20240411	175500	285041820	3930	3930	3930	3930	0
47	20240411	175400	285041820	3930	3930	3930	3930	0
48	20240411	175300	285041820	3930	3930	3930	3930	0
49	20240411	175200	285041820	3930	3930	3930	3930	0
50	20240411	175100	285041820	3930	3930	3930	3930	0
51	20240411	175000	285041820	3930	3930	3930	3930	0
52	20240411	174900	285041820	3930	3930	3930	3930	0
53	20240411	174800	285041820	3930	3930	3930	3930	0
54	20240411	174700	285041820	3930	3930	3930	3930	0
55	20240411	174600	285041820	3930	3930	3930	3930	0
56	20240411	174500	285041820	3930	3930	3930	3930	0
57	20240411	174400	285041820	3930	3930	3930	3930	0
58	20240411	174300	285041820	3930	3930	3930	3930	0
59	20240411	174200	285041820	3930	3930	3930	3930	0
60	20240411	174100	285041820	3930	3930	3930	3930	0
61	20240411	174000	285041820	3930	3930	3930	3930	0
62	20240411	173900	285041820	3930	3930	3930	3930	1131
63	20240411	173800	285041820	3930	3930	3930	3930	0
64	20240411	173700	285041820	3930	3930	3930	3930	0
65	20240411	173600	285041820	3930	3930	3930	3930	0
66	20240411	173500	285041820	3930	3930	3930	3930	0
67	20240411	173400	285041820	3930	3930	3930	3930	0
68	20240411	173300	285041820	3930	3930	3930	3930	0
69	20240411	173200	285041820	3930	3930	3930	3930	0
70	20240411	173100	285041820	3930	3930	3930	3930	0
71	20240411	173000	285041820	3930	3930	3930	3930	0
72	20240411	172900	285041820	3930	3930	3930	3930	0
73	20240411	172800	285041820	3930	3930	3930	3930	0
74	20240411	172700	285041820	3930	3930	3930	3930	0
75	20240411	172600	285041820	3930	3930	3930	3930	0
76	20240411	172500	285041820	3930	3930	3930	3930	0
77	20240411	172400	285041820	3930	3930	3930	3930	0
78	20240411	172300	285041820	3930	3930	3930	3930	0
79	20240411	172200	285041820	3930	3930	3930	3930	0
80	20240411	172100	285041820	3930	3930	3930	3930	0
81	20240411	172000	285041820	3930	3930	3930	3930	0
82	20240411	171900	285041820	3930	3930	3930	3930	0
83	20240411	171800	285041820	3930	3930	3930	3930	0
84	20240411	171700	285041820	3930	3930	3930	3930	0
85	20240411	171600	285041820	3930	3930	3930	3930	0
86	20240411	171500	285041820	3930	3930	3930	3930	0
87	20240411	171400	285041820	3930	3930	3930	3930	0
88	20240411	171300	285041820	3930	3930	3930	3930	0
89	20240411	171200	285041820	3930	3930	3930	3930	0
90	20240411	171100	285041820	3930	3930	3930	3930	0
91	20240411	171000	285041820	3930	3930	3930	3930	0
92	20240411	170900	285041820	3930	3930	3930	3930	1131
93	20240411	170800	285041820	3930	3930	3930	3930	0
94	20240411	170700	285041820	3930	3930	3930	3930	0
95	20240411	170600	285041820	3930	3930	3930	3930	0
96	20240411	170500	285041820	3930	3930	3930	3930	0
97	20240411	170400	285041820	3930	3930	3930	3930	0
98	20240411	170300	285041820	3930	3930	3930	3930	0
99	20240411	170200	285041820	3930	3930	3930	3930	0
100	20240411	170100	285041820	3930	3930	3930	3930	0
101	20240411	170000	285041820	3930	3930	3930	3930	0
102	20240411	165900	285041820	3930	3930	3930	3930	0
103	20240411	165800	285041820	3930	3930	3930	3930	0
104	20240411	165700	285041820	3930	3930	3930	3930	0
105	20240411	165600	285041820	3930	3930	3930	3930	0
106	20240411	165500	285041820	3930	3930	3930	3930	0
107	20240411	165400	285041820	3930	3930	3930	3930	0
108	20240411	165300	285041820	3930	3930	3930	3930	0
109	20240411	165200	285041820	3930	3930	3930	3930	0
110	20240411	165100	285041820	3930	3930	3930	3930	0
111	20240411	165000	285041820	3930	3930	3930	3930	0
112	20240411	164900	285041820	3930	3930	3930	3930	0
113	20240411	164800	285041820	3930	3930	3930	3930	0
114	20240411	164700	285041820	3930	3930	3930	3930	0
115	20240411	164600	285041820	3930	3930	3930	3930	0
116	20240411	164500	285041820	3930	3930	3930	3930	0
117	20240411	164400	285041820	3930	3930	3930	3930	0
118	20240411	164300	285041820	3930	3930	3930	3930	0
119	20240411	164200	285041820	3930	3930	3930	3930	0
120	20240411	164100	285041820	3930	3930	3930	3930	0
121	20240411	164000	285041820	3930	3930	3930	3930	0
122	20240411	163900	285041820	3930	3930	3930	3930	1131
123	20240411	163800	285041820	3930	3930	3930	3930	0
124	20240411	163700	285041820	3930	3930	3930	3930	0
125	20240411	163600	285041820	3930	3930	3930	3930	0
126	20240411	163500	285041820	3930	3930	3930	3930	0
127	20240411	163400	285041820	3930	3930	3930	3930	0
128	20240411	163300	285041820	3930	3930	3930	3930	0
129	20240411	163200	285041820	3930	3930	3930	3930	0
130	20240411	163100	285041820	3930	3930	3930	3930	0
131	20240411	163000	285041820	3930	3930	3930	3930	0
132	20240411	162900	285041820	3930	3930	3930	3930	0
133	20240411	162800	285041820	3930	3930	3930	3930	0
134	20240411	162700	285041820	3930	3930	3930	3930	0
135	20240411	162600	285041820	3930	3930	3930	3930	0
136	20240411	162500	285041820	3930	3930	3930	3930	0
137	20240411	162400	285041820	3930	3930	3930	3930	0
138	20240411	162300	285041820	3930	3930	3930	3930	0
139	20240411	162200	285041820	3930	3930	3930	3930	0
140	20240411	162100	285041820	3930	3930	3930	3930	0
141	20240411	162000	285041820	3930	3930	3930	3930	0
142	20240411	161900	285041820	3930	3930	3930	3930	0
143	20240411	161800	285041820	3930	3930	3930	3930	0
144	20240411	161700	285041820	3930	3930	3930	3930	0
145	20240411	161600	285041820	3930	3930	3930	3930	0
146	20240411	161500	285041820	3930	3930	3930	3930	0
147	20240411	161400	285041820	3930	3930	3930	3930	0
148	20240411	161300	285041820	3930	3930	3930	3930	0
149	20240411	161200	285041820	3930	3930	3930	3930	0
150	20240411	161100	285041820	3930	3930	3930	3930	0
151	20240411	161000	285041820	3930	3930	3930	3930	0
152	20240411	160900	285041820	3930	3930	3930	3930	1131
153	20240411	160800	285041820	3930	3930	3930	3930	0
154	20240411	160700	285041820	3930	3930	3930	3930	0
155	20240411	160600	285041820	3930	3930	3930	3930	0
156	20240411	160500	285041820	3930	3930	3930	3930	0
157	20240411	160400	285041820	3930	3930	3930	3930	0
158	20240411	160300	285041820	3930	3930	3930	3930	0
159	20240411	160200	285041820	3930	3930	3930	3930	0
160	20240411	160100	285041820	3930	3930	3930	3930	0
161	20240411	160000	285041820	3930	3930	3930	3930	0
162	20240411	155900	285041820	3930	3930	3930	3930	0
163	20240411	155800	285041820	3930	3930	3930	3930	0
164	20240411	155700	285041820	3930	3930	3930	3930	0
165	20240411	155600	285041820	3930	3930	3930	3930	0
166	20240411	155500	285041820	3930	3930	3930	3930	0
167	20240411	155400	285041820	3930	3930	3930	3930	0
168	20240411	155300	285041820	3930	3930	3930	3930	0
169	20240411	155200	285041820	3930	3930	3930	3930	0
170	20240411	155100	285041820	3930	3930	3930	3930	0
171	20240411	155000	285041820	3930	3930	3930	3930	0
172	20240411	154900	285041820	3930	3930	3930	3930	0
173	20240411	154800	285041820	3930	3930	3930	3930	0
174	20240411	154700	285041820	3930	3930	3930	3930	0
175	20240411	154600	285041820	3930	3930	3930	3930	0
176	20240411	154500	285041820	3930	3930	3930	3930	0
177	20240411	154400	285041820	3930	3930	3930	3930	0
178	20240411	154300	285041820	3930	3930	3930	3930	0
179	20240411	154200	285041820	3930	3930	3930	3930	0
180	20240411	154100	285041820	3930	3930	3930	3930	0
181	20240411	154000	285041820	3930	3930	3930	3930	0
182	20240411	153900	285041820	3930	3930	3930	3930	1131
183	20240411	153800	285041820	3930	3930	3930	3930	0
184	20240411	153700	285041820	3930	3930	3930	3930	0
185	20240411	153600	285041820	3930	3930	3930	3930	0
186	20240411	153500	285041820	3930	3930	3930	3930	0
187	20240411	153400	285041820	3930	3930	3930	3930	0
188	20240411	153300	285041820	3930	3930	3930	3930	0
189	20240411	153200	285041820	3930	3930	3930	3930	0
190	20240411	153100	285041820	3930	3930	3930	3930	0
191	20240411	153000	285041820	3930	3930	3930	3930	1131
192	20240411	152900	280596990	3945	3945	3945	3945	0
193	20240411	152800	280596990	3945	3945	3945	3945	0
194	20240411	152700	280596990	3945	3945	3945	3945	0
195	20240411	152600	280596990	3945	3945	3945	3945	0
196	20240411	152500	280596990	3945	3945	3945	3945	0
197	20240411	152400	280596990	3945	3945	3945	3945	0
198	20240411	152300	280596990	3945	3945	3945	3945	0
199	20240411	152200	280596990	3945	3945	3945	3945	0
200	20240411	152100	280596990	3945	3945	3945	3945	0
201	20240411	152000	280596990	3945	3945	3945	3945	0
202	20240411	151900	280596990	3945	3940	3945	3940	844
203	20240411	151800	277270625	3940	3940	3940	3940	1
204	20240411	151700	277266685	3940	3940	3940	3940	2
205	20240411	151600	277258805	3930	3935	3935	3930	1657
206	20240411	151500	270746640	3935	3935	3935	3935	0
207	20240411	151400	270746640	3935	3935	3935	3935	0
208	20240411	151300	270746640	3935	3935	3935	3935	0
209	20240411	151200	270746640	3935	3935	3935	3935	540
210	20240411	151100	268621740	3940	3940	3940	3940	0
211	20240411	151000	268621740	3940	3940	3940	3940	0
212	20240411	150900	268621740	3940	3940	3940	3940	0
213	20240411	150800	268621740	3940	3940	3940	3940	4
214	20240411	150700	268605980	3940	3940	3940	3940	546
215	20240411	150600	266454740	3940	3945	3945	3940	2
216	20240411	150500	266446855	3940	3945	3945	3940	10
217	20240411	150400	266407430	3945	3945	3945	3945	257
218	20240411	150300	265393565	3945	3945	3945	3945	0
219	20240411	150200	265393565	3945	3945	3945	3945	0
220	20240411	150100	265393565	3945	3950	3950	3945	13
221	20240411	150000	265342275	3950	3950	3950	3950	0
222	20240411	145900	265342275	3950	3950	3950	3950	299
223	20240411	145800	264161225	3950	3950	3950	3950	0
224	20240411	145700	264161225	3950	3950	3950	3950	0
225	20240411	145600	264161225	3950	3950	3950	3950	0
226	20240411	145500	264161225	3950	3950	3950	3950	90
227	20240411	145400	263805725	3945	3945	3945	3945	0
228	20240411	145300	263805725	3945	3945	3945	3945	0
229	20240411	145200	263805725	3945	3950	3950	3945	11
230	20240411	145100	263762280	3950	3950	3950	3950	0
231	20240411	145000	263762280	3950	3950	3950	3950	0
232	20240411	144900	263762280	3950	3950	3950	3950	0
233	20240411	144800	263762280	3950	3950	3950	3950	100
234	20240411	144700	263367280	3945	3950	3950	3945	35
235	20240411	144600	263229200	3950	3950	3950	3950	0
236	20240411	144500	263229200	3950	3950	3950	3950	99
237	20240411	144400	262838150	3960	3960	3960	3960	0
238	20240411	144300	262838150	3960	3960	3960	3960	10
239	20240411	144200	262798550	3960	3960	3960	3960	0
240	20240411	144100	262798550	3960	3960	3960	3960	0
241	20240411	144000	262798550	3960	3955	3960	3955	1000
242	20240411	143900	258840545	3945	3945	3945	3945	0
243	20240411	143800	258840545	3945	3945	3945	3945	0
244	20240411	143700	258840545	3945	3955	3955	3945	2168
245	20240411	143600	250287775	3950	3950	3950	3950	0
246	20240411	143500	250287775	3950	3950	3950	3950	2520
247	20240411	143400	240333775	3955	3955	3955	3955	0
248	20240411	143300	240333775	3955	3955	3955	3955	10
249	20240411	143200	240294225	3960	3950	3960	3950	251
250	20240411	143100	239302765	3950	3950	3950	3950	300
251	20240411	143000	238117765	3955	3955	3955	3955	5
252	20240411	142900	238097990	3960	3960	3960	3960	1
253	20240411	142800	238094030	3950	3950	3950	3950	0
254	20240411	142700	238094030	3950	3950	3950	3950	0
255	20240411	142600	238094030	3950	3950	3950	3950	0
256	20240411	142500	238094030	3950	3950	3950	3950	0
257	20240411	142400	238094030	3950	3950	3950	3950	1400
258	20240411	142300	232564030	3950	3935	3950	3935	2492
259	20240411	142200	222731405	3925	3925	3925	3925	0
260	20240411	142100	222731405	3925	3925	3925	3925	0
261	20240411	142000	222731405	3925	3925	3925	3925	0
262	20240411	141900	222731405	3925	3925	3925	3925	1000
263	20240411	141800	218806405	3925	3935	3935	3925	2004
264	20240411	141700	210937845	3935	3935	3935	3935	349
265	20240411	141600	209564530	3940	3940	3940	3940	0
266	20240411	141500	209564530	3940	3945	3945	3940	11
267	20240411	141400	209521185	3945	3945	3945	3945	0
268	20240411	141300	209521185	3945	3945	3945	3945	1
269	20240411	141200	209517240	3930	3930	3930	3930	0
270	20240411	141100	209517240	3930	3930	3930	3930	200
271	20240411	141000	208731240	3930	3930	3930	3930	0
272	20240411	140900	208731240	3930	3930	3930	3930	0
273	20240411	140800	208731240	3930	3930	3930	3930	600
274	20240411	140700	206373240	3945	3945	3945	3945	0
275	20240411	140600	206373240	3945	3945	3945	3945	10
276	20240411	140500	206333790	3950	3930	3950	3925	1855
277	20240411	140400	199046955	3950	3945	3950	3930	1001
278	20240411	140300	195103700	3950	3950	3950	3950	0
279	20240411	140200	195103700	3950	3950	3950	3950	0
280	20240411	140100	195103700	3950	3950	3950	3950	10
281	20240411	140000	195064200	3950	3950	3950	3950	1
282	20240411	135900	195060250	3950	3950	3950	3950	30
283	20240411	135800	194941750	3950	3950	3950	3950	4
284	20240411	135700	194925950	3950	3950	3950	3950	20
285	20240411	135600	194846950	3950	3950	3950	3950	90
286	20240411	135500	194491450	3950	3950	3950	3950	50
287	20240411	135400	194293950	3950	3950	3950	3950	0
288	20240411	135300	194293950	3950	3950	3950	3950	0
289	20240411	135200	194293950	3950	3950	3950	3950	0
290	20240411	135100	194293950	3950	3950	3950	3950	76
291	20240411	135000	193993750	3970	3970	3970	3970	0
292	20240411	134900	193993750	3970	3970	3970	3970	0
293	20240411	134800	193993750	3970	3970	3970	3970	0
294	20240411	134700	193993750	3970	3970	3970	3970	0
295	20240411	134600	193993750	3970	3970	3970	3970	0
296	20240411	134500	193993750	3970	3970	3970	3970	0
297	20240411	134400	193993750	3970	3970	3970	3970	0
298	20240411	134300	193993750	3970	3970	3970	3970	1
299	20240411	134200	193989780	3960	3960	3960	3960	0
300	20240411	134100	193989780	3960	3960	3960	3960	18
301	20240411	134000	193918500	3960	3960	3960	3960	0
302	20240411	133900	193918500	3960	3960	3960	3960	200
303	20240411	133800	193126500	3970	3970	3970	3970	1
304	20240411	133700	193122530	3960	3960	3960	3960	0
305	20240411	133600	193122530	3960	3960	3960	3960	1
306	20240411	133500	193118570	3970	3970	3970	3970	23
307	20240411	133400	193027260	3970	3970	3970	3970	0
308	20240411	133300	193027260	3970	3970	3970	3970	0
309	20240411	133200	193027260	3970	3970	3970	3970	0
310	20240411	133100	193027260	3970	3965	3970	3965	4
311	20240411	133000	193011390	3950	3950	3950	3950	0
312	20240411	132900	193011390	3950	3950	3950	3950	692
313	20240411	132800	190277990	3950	3950	3950	3950	0
314	20240411	132700	190277990	3950	3950	3950	3950	30
315	20240411	132600	190159490	3950	3950	3950	3950	0
316	20240411	132500	190159490	3950	3950	3950	3950	0
317	20240411	132400	190159490	3950	3950	3950	3950	254
318	20240411	132300	189156190	3950	3950	3950	3950	1
319	20240411	132200	189152240	3950	3950	3950	3950	10
320	20240411	132100	189112740	3950	3950	3950	3950	0
321	20240411	132000	189112740	3950	3950	3950	3950	0
322	20240411	131900	189112740	3950	3950	3950	3950	0
323	20240411	131800	189112740	3950	3950	3950	3950	1
324	20240411	131700	189108790	3950	3950	3950	3950	102
325	20240411	131600	188705890	3950	3950	3950	3950	0
326	20240411	131500	188705890	3950	3950	3950	3950	0
327	20240411	131400	188705890	3950	3950	3950	3950	1
328	20240411	131300	188701940	3935	3935	3935	3935	0
329	20240411	131200	188701940	3935	3935	3935	3935	43
330	20240411	131100	188532735	3930	3930	3930	3930	0
331	20240411	131000	188532735	3930	3930	3930	3930	0
332	20240411	130900	188532735	3930	3930	3930	3930	0
333	20240411	130800	188532735	3930	3930	3930	3930	0
334	20240411	130700	188532735	3930	3935	3935	3930	2140
335	20240411	130600	180122530	3950	3950	3950	3950	0
336	20240411	130500	180122530	3950	3950	3950	3950	0
337	20240411	130400	180122530	3950	3950	3950	3950	0
338	20240411	130300	180122530	3950	3950	3950	3950	0
339	20240411	130200	180122530	3950	3950	3950	3950	0
340	20240411	130100	180122530	3950	3950	3950	3950	1
341	20240411	130000	180118580	3930	3930	3930	3930	0
342	20240411	125900	180118580	3930	3940	3940	3930	142
343	20240411	125800	179560285	3950	3950	3950	3950	0
344	20240411	125700	179560285	3950	3950	3950	3950	0
345	20240411	125600	179560285	3950	3950	3950	3950	0
346	20240411	125500	179560285	3950	3950	3950	3950	0
347	20240411	125400	179560285	3950	3950	3950	3950	0
348	20240411	125300	179560285	3950	3950	3950	3950	0
349	20240411	125200	179560285	3950	3950	3950	3950	0
350	20240411	125100	179560285	3950	3950	3950	3950	1
351	20240411	125000	179556335	3940	3940	3940	3940	0
352	20240411	124900	179556335	3940	3940	3940	3940	0
353	20240411	124800	179556335	3940	3940	3940	3940	18
354	20240411	124700	179485415	3950	3950	3950	3950	0
355	20240411	124600	179485415	3950	3950	3950	3950	200
356	20240411	124500	178695415	3950	3950	3950	3950	0
357	20240411	124400	178695415	3950	3950	3950	3950	0
358	20240411	124300	178695415	3950	3950	3950	3950	0
359	20240411	124200	178695415	3950	3950	3950	3950	0
360	20240411	124100	178695415	3950	3950	3950	3950	1
361	20240411	124000	178691465	3950	3950	3950	3950	0
362	20240411	123900	178691465	3950	3950	3950	3950	0
363	20240411	123800	178691465	3950	3950	3950	3950	0
364	20240411	123700	178691465	3950	3950	3950	3950	0
365	20240411	123600	178691465	3950	3950	3950	3950	0
366	20240411	123500	178691465	3950	3950	3950	3950	0
367	20240411	123400	178691465	3950	3950	3950	3950	0
368	20240411	123300	178691465	3950	3950	3950	3950	0
369	20240411	123200	178691465	3950	3935	3950	3935	38
370	20240411	123100	178541920	3935	3935	3935	3935	0
371	20240411	123000	178541920	3935	3935	3935	3935	27
372	20240411	122900	178435675	3950	3950	3950	3950	0
373	20240411	122800	178435675	3950	3950	3950	3950	101
374	20240411	122700	178036725	3950	3950	3950	3950	4
375	20240411	122600	178020925	3930	3930	3930	3930	0
376	20240411	122500	178020925	3930	3930	3930	3930	0
377	20240411	122400	178020925	3930	3930	3930	3930	43
378	20240411	122300	177851935	3950	3950	3950	3950	8
379	20240411	122200	177820335	3930	3930	3930	3930	0
380	20240411	122100	177820335	3930	3930	3930	3930	0
381	20240411	122000	177820335	3930	3930	3930	3930	0
382	20240411	121900	177820335	3930	3930	3930	3930	0
383	20240411	121800	177820335	3930	3930	3930	3930	0
384	20240411	121700	177820335	3930	3930	3930	3930	0
385	20240411	121600	177820335	3930	3930	3930	3930	0
386	20240411	121500	177820335	3930	3930	3930	3930	500
387	20240411	121400	175855335	3930	3930	3930	3930	0
388	20240411	121300	175855335	3930	3930	3930	3930	6
389	20240411	121200	175831755	3930	3930	3930	3930	1
390	20240411	121100	175827825	3930	3930	3930	3930	0
391	20240411	121000	175827825	3930	3930	3930	3930	1000
392	20240411	120900	171897825	3930	3930	3930	3930	0
393	20240411	120800	171897825	3930	3930	3930	3930	0
394	20240411	120700	171897825	3930	3930	3930	3930	0
395	20240411	120600	171897825	3930	3930	3930	3930	1
396	20240411	120500	171893895	3950	3950	3950	3950	0
397	20240411	120400	171893895	3950	3950	3950	3950	0
398	20240411	120300	171893895	3950	3950	3950	3950	0
399	20240411	120200	171893895	3950	3950	3950	3950	0
400	20240411	120100	171893895	3950	3950	3950	3950	0
401	20240411	120000	171893895	3950	3950	3950	3950	0
402	20240411	115900	171893895	3950	3950	3950	3950	0
403	20240411	115800	171893895	3950	3950	3950	3950	120
404	20240411	115700	171419895	3950	3950	3950	3950	0
405	20240411	115600	171419895	3950	3950	3950	3950	0
406	20240411	115500	171419895	3950	3950	3950	3950	5
407	20240411	115400	171400145	3950	3945	3950	3945	16
408	20240411	115300	171337020	3945	3945	3945	3945	300
409	20240411	115200	170153520	3945	3945	3945	3945	350
410	20240411	115100	168772770	3930	3930	3930	3930	1
411	20240411	115000	168768840	3935	3940	3940	3935	500
412	20240411	114900	166800980	3945	3945	3945	3945	250
413	20240411	114800	165814730	3950	3950	3950	3950	0
414	20240411	114700	165814730	3950	3950	3950	3950	0
415	20240411	114600	165814730	3950	3950	3950	3950	0
416	20240411	114500	165814730	3950	3950	3950	3950	2
417	20240411	114400	165806830	3950	3955	3955	3950	2
418	20240411	114300	165798925	3950	3950	3950	3950	0
419	20240411	114200	165798925	3950	3950	3950	3950	0
420	20240411	114100	165798925	3950	3950	3950	3950	0
421	20240411	114000	165798925	3950	3950	3950	3950	0
422	20240411	113900	165798925	3950	3950	3950	3950	0
423	20240411	113800	165798925	3950	3950	3950	3950	1343
424	20240411	113700	160494075	3950	3950	3950	3950	0
425	20240411	113600	160494075	3950	3950	3950	3950	1250
426	20240411	113500	155556575	3955	3950	3955	3950	101
427	20240411	113400	155157620	3955	3955	3955	3955	327
428	20240411	113300	153864335	3970	3970	3970	3970	0
429	20240411	113200	153864335	3970	3970	3970	3970	0
430	20240411	113100	153864335	3970	3970	3970	3970	0
431	20240411	113000	153864335	3970	3970	3970	3970	0
432	20240411	112900	153864335	3970	3970	3970	3970	0
433	20240411	112800	153864335	3970	3970	3970	3970	0
434	20240411	112700	153864335	3970	3970	3970	3970	0
435	20240411	112600	153864335	3970	3970	3970	3970	0
436	20240411	112500	153864335	3970	3970	3970	3970	0
437	20240411	112400	153864335	3970	3970	3970	3970	0
438	20240411	112300	153864335	3970	3970	3970	3970	0
439	20240411	112200	153864335	3970	3970	3970	3970	0
440	20240411	112100	153864335	3970	3970	3970	3970	10
441	20240411	112000	153824635	3970	3970	3970	3970	0
442	20240411	111900	153824635	3970	3970	3970	3970	0
443	20240411	111800	153824635	3970	3970	3970	3970	0
444	20240411	111700	153824635	3970	3970	3970	3970	1
445	20240411	111600	153820665	3960	3960	3960	3960	0
446	20240411	111500	153820665	3960	3960	3960	3960	0
447	20240411	111400	153820665	3960	3960	3960	3960	130
448	20240411	111300	153305865	3960	3960	3960	3960	100
449	20240411	111200	152909865	3965	3970	3970	3965	90
450	20240411	111100	152552965	3980	3980	3980	3980	0
451	20240411	111000	152552965	3980	3980	3980	3980	1
452	20240411	110900	152548985	3970	3970	3970	3970	0
453	20240411	110800	152548985	3970	3970	3970	3970	0
454	20240411	110700	152548985	3970	3970	3970	3970	0
455	20240411	110600	152548985	3970	3980	3980	3970	156
456	20240411	110500	151928905	3985	3985	3985	3985	0
457	20240411	110400	151928905	3985	3985	3985	3985	0
458	20240411	110300	151928905	3985	3985	3985	3985	1
459	20240411	110200	151924920	3960	3960	3960	3960	32
460	20240411	110100	151798200	3970	3980	3980	3970	558
461	20240411	110000	149582840	3980	3980	3980	3980	11
462	20240411	105900	149539060	3980	3980	3980	3980	0
463	20240411	105800	149539060	3980	3980	3980	3980	1
464	20240411	105700	149535080	3970	3970	3970	3970	0
465	20240411	105600	149535080	3970	3970	3970	3970	0
466	20240411	105500	149535080	3970	3970	3970	3970	0
467	20240411	105400	149535080	3970	3970	3970	3970	0
468	20240411	105300	149535080	3970	3970	3970	3970	377
469	20240411	105200	148038390	3970	3970	3970	3970	0
470	20240411	105100	148038390	3970	3970	3970	3970	46
471	20240411	105000	147855770	3965	3965	3965	3965	0
472	20240411	104900	147855770	3965	3965	3965	3965	886
473	20240411	104800	144342780	3970	3970	3970	3970	325
474	20240411	104700	143052530	3970	3965	3970	3965	224
475	20240411	104600	142164320	3965	3965	3965	3965	250
476	20240411	104500	141173070	3965	3965	3965	3965	0
477	20240411	104400	141173070	3965	3965	3965	3965	0
478	20240411	104300	141173070	3965	3965	3965	3965	0
479	20240411	104200	141173070	3965	3965	3965	3965	0
480	20240411	104100	141173070	3965	3965	3965	3965	0
481	20240411	104000	141173070	3965	3965	3965	3965	79
482	20240411	103900	140859835	3965	3965	3965	3965	2
483	20240411	103800	140851905	3970	3970	3970	3970	0
484	20240411	103700	140851905	3970	3970	3970	3970	0
485	20240411	103600	140851905	3970	3970	3970	3970	0
486	20240411	103500	140851905	3970	3970	3970	3970	2
487	20240411	103400	140843965	3970	3940	3970	3940	2
488	20240411	103300	140836055	3940	3940	3940	3940	1
489	20240411	103200	140832115	3940	3940	3940	3940	0
490	20240411	103100	140832115	3940	3940	3940	3940	0
491	20240411	103000	140832115	3940	3940	3940	3940	1300
492	20240411	102900	135710115	3935	3935	3935	3935	0
493	20240411	102800	135710115	3935	3935	3935	3935	0
494	20240411	102700	135710115	3935	3935	3935	3935	0
495	20240411	102600	135710115	3935	3935	3935	3935	0
496	20240411	102500	135710115	3935	3935	3935	3935	0
497	20240411	102400	135710115	3935	3935	3935	3935	10
498	20240411	102300	135670765	3935	3935	3935	3935	0
499	20240411	102200	135670765	3935	3935	3935	3935	1
500	20240411	102100	135666830	3965	3965	3965	3965	0
501	20240411	102000	135666830	3965	3965	3965	3965	1
502	20240411	101900	135662865	3935	3935	3935	3935	0
503	20240411	101800	135662865	3935	3945	3945	3935	81
504	20240411	101700	135343510	3975	3980	3980	3975	25
505	20240411	101600	135244020	3985	3985	3985	3985	0
506	20240411	101500	135244020	3985	3985	3985	3980	81
507	20240411	101400	134921285	3980	3980	3980	3980	50
508	20240411	101300	134722285	3980	3980	3980	3980	0
509	20240411	101200	134722285	3980	3980	3980	3980	0
510	20240411	101100	134722285	3980	3980	3980	3980	1
511	20240411	101000	134718305	3955	3950	4000	3950	101
512	20240411	100900	134316450	3930	3945	3945	3930	31
513	20240411	100800	134194605	3940	3940	3940	3940	1
514	20240411	100700	134190665	3945	3935	3945	3935	3
515	20240411	100600	134178845	3940	3935	3945	3935	98
516	20240411	100500	133793200	3935	3940	3940	3935	53
517	20240411	100400	133584390	3950	3950	3950	3950	4
518	20240411	100300	133568590	3950	3945	3950	3945	256
519	20240411	100200	132558650	3950	3945	3950	3945	3
520	20240411	100100	132546805	3950	3950	3950	3950	600
521	20240411	100000	130176805	3950	3950	3950	3950	800
522	20240411	095900	127016805	3950	3950	3950	3950	0
523	20240411	095800	127016805	3950	3950	3950	3950	0
524	20240411	095700	127016805	3950	3950	3950	3950	12
525	20240411	095600	126969405	3945	3945	3945	3945	1505
526	20240411	095500	121032180	3945	3945	3945	3945	1
527	20240411	095400	121028235	3945	3945	3945	3945	0
528	20240411	095300	121028235	3945	3945	3945	3945	0
529	20240411	095200	121028235	3945	3945	3945	3945	0
530	20240411	095100	121028235	3945	3945	3945	3945	3
531	20240411	095000	121016400	3945	3945	3945	3945	2
532	20240411	094900	121008510	3935	3935	3935	3935	0
533	20240411	094800	121008510	3935	3935	3935	3935	73
534	20240411	094700	120721255	3930	3930	3930	3930	0
535	20240411	094600	120721255	3930	3930	3930	3930	0
536	20240411	094500	120721255	3930	3930	3930	3930	848
537	20240411	094400	117388615	3930	3930	3930	3930	0
538	20240411	094300	117388615	3930	3930	3930	3930	1
539	20240411	094200	117384685	3930	3930	3930	3930	0
540	20240411	094100	117384685	3930	3920	3930	3920	143
541	20240411	094000	116824115	3920	3915	3920	3915	132
542	20240411	093900	116307325	3920	3920	3920	3920	0
543	20240411	093800	116307325	3920	3915	3920	3915	649
544	20240411	093700	113763990	3915	3920	3920	3910	3237
545	20240411	093600	101102735	3920	3920	3920	3920	271
546	20240411	093500	100040415	3920	3920	3920	3920	0
547	20240411	093400	100040415	3920	3920	3920	3920	50
548	20240411	093300	99844415	3915	3915	3915	3915	1800
549	20240411	093200	92797415	3915	3945	3945	3915	3021
550	20240411	093100	80968925	3945	3945	3945	3945	0
551	20240411	093000	80968925	3945	3945	3945	3945	7
552	20240411	092900	80941310	3945	3945	3945	3945	10
553	20240411	092800	80901860	3945	3945	3945	3945	1000
554	20240411	092700	76956860	3945	3945	3945	3945	47
555	20240411	092600	76771445	3945	3940	3945	3940	203
556	20240411	092500	75971525	3940	3930	3940	3930	6
557	20240411	092400	75947935	3930	3930	3930	3930	501
558	20240411	092300	73979005	3935	3935	3935	3935	5
559	20240411	092200	73959330	3935	3935	3935	3935	42
560	20240411	092100	73794060	3935	3935	3935	3935	102
561	20240411	092000	73392690	3935	3895	3935	3895	201
562	20240411	091900	72608130	3900	3900	3900	3900	2223
563	20240411	091800	63938430	3900	3900	3900	3895	483
564	20240411	091700	62057010	3900	3900	3900	3890	466
565	20240411	091600	60242880	3900	3925	3930	3895	5893
566	20240411	091500	37221990	3930	3935	3935	3930	262
567	20240411	091400	36192295	3935	3940	3955	3935	403
568	20240411	091300	34604465	3940	3940	3940	3940	2
569	20240411	091200	34596585	3955	3955	3955	3955	36
570	20240411	091100	34454205	3955	3955	3955	3955	55
571	20240411	091000	34236680	3950	3950	3950	3950	19
572	20240411	090900	34161630	3950	3955	3955	3950	2
573	20240411	090800	34153725	3955	3945	3955	3945	3
574	20240411	090700	34141870	3955	3930	4000	3930	669
575	20240411	090600	31492795	3915	3950	3970	3915	3103
576	20240411	090500	19315065	3950	3970	3970	3950	63
577	20240411	090400	19065815	3970	3970	3970	3970	0
578	20240411	090300	19065815	3970	3970	3970	3970	0
579	20240411	090200	19065815	3970	3950	3970	3950	165
580	20240411	090100	18411645	3955	3950	3955	3950	255
581	20240411	090000	17404285	3950	3945	3950	3930	3676