KissMeData/091440/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	194600	727076020	12440	12440	12440	12440	27
3	20240411	194500	727076020	12440	12440	12440	12440	0
4	20240411	194400	727076020	12440	12440	12440	12440	0
5	20240411	194300	727076020	12440	12440	12440	12440	0
6	20240411	194200	727076020	12440	12440	12440	12440	0
7	20240411	194100	727076020	12440	12440	12440	12440	0
8	20240411	194000	727076020	12440	12440	12440	12440	0
9	20240411	193900	727076020	12440	12440	12440	12440	0
10	20240411	193800	727076020	12440	12440	12440	12440	0
11	20240411	193700	727076020	12440	12440	12440	12440	0
12	20240411	193600	727076020	12440	12440	12440	12440	0
13	20240411	193500	727076020	12440	12440	12440	12440	0
14	20240411	193400	727076020	12440	12440	12440	12440	0
15	20240411	193300	727076020	12440	12440	12440	12440	0
16	20240411	193200	727076020	12440	12440	12440	12440	0
17	20240411	193100	727076020	12440	12440	12440	12440	0
18	20240411	193000	727076020	12440	12440	12440	12440	0
19	20240411	192900	727076020	12440	12440	12440	12440	0
20	20240411	192800	727076020	12440	12440	12440	12440	0
21	20240411	192700	727076020	12440	12440	12440	12440	0
22	20240411	192600	727076020	12440	12440	12440	12440	0
23	20240411	192500	727076020	12440	12440	12440	12440	0
24	20240411	192400	727076020	12440	12440	12440	12440	0
25	20240411	192300	727076020	12440	12440	12440	12440	0
26	20240411	192200	727076020	12440	12440	12440	12440	0
27	20240411	192100	727076020	12440	12440	12440	12440	0
28	20240411	192000	727076020	12440	12440	12440	12440	0
29	20240411	191900	727076020	12440	12440	12440	12440	0
30	20240411	191800	727076020	12440	12440	12440	12440	0
31	20240411	191700	727076020	12440	12440	12440	12440	0
32	20240411	191600	727076020	12440	12440	12440	12440	27
33	20240411	191500	727076020	12440	12440	12440	12440	0
34	20240411	191400	727076020	12440	12440	12440	12440	0
35	20240411	191300	727076020	12440	12440	12440	12440	0
36	20240411	191200	727076020	12440	12440	12440	12440	0
37	20240411	191100	727076020	12440	12440	12440	12440	0
38	20240411	191000	727076020	12440	12440	12440	12440	0
39	20240411	190900	727076020	12440	12440	12440	12440	0
40	20240411	190800	727076020	12440	12440	12440	12440	0
41	20240411	190700	727076020	12440	12440	12440	12440	0
42	20240411	190600	727076020	12440	12440	12440	12440	0
43	20240411	190500	727076020	12440	12440	12440	12440	0
44	20240411	190400	727076020	12440	12440	12440	12440	0
45	20240411	190300	727076020	12440	12440	12440	12440	0
46	20240411	190200	727076020	12440	12440	12440	12440	0
47	20240411	190100	727076020	12440	12440	12440	12440	0
48	20240411	190000	727076020	12440	12440	12440	12440	0
49	20240411	185900	727076020	12440	12440	12440	12440	0
50	20240411	185800	727076020	12440	12440	12440	12440	0
51	20240411	185700	727076020	12440	12440	12440	12440	0
52	20240411	185600	727076020	12440	12440	12440	12440	0
53	20240411	185500	727076020	12440	12440	12440	12440	0
54	20240411	185400	727076020	12440	12440	12440	12440	0
55	20240411	185300	727076020	12440	12440	12440	12440	0
56	20240411	185200	727076020	12440	12440	12440	12440	0
57	20240411	185100	727076020	12440	12440	12440	12440	0
58	20240411	185000	727076020	12440	12440	12440	12440	0
59	20240411	184900	727076020	12440	12440	12440	12440	0
60	20240411	184800	727076020	12440	12440	12440	12440	0
61	20240411	184700	727076020	12440	12440	12440	12440	0
62	20240411	184600	727076020	12440	12440	12440	12440	27
63	20240411	184500	727076020	12440	12440	12440	12440	0
64	20240411	184400	727076020	12440	12440	12440	12440	0
65	20240411	184300	727076020	12440	12440	12440	12440	0
66	20240411	184200	727076020	12440	12440	12440	12440	0
67	20240411	184100	727076020	12440	12440	12440	12440	0
68	20240411	184000	727076020	12440	12440	12440	12440	0
69	20240411	183900	727076020	12440	12440	12440	12440	0
70	20240411	183800	727076020	12440	12440	12440	12440	0
71	20240411	183700	727076020	12440	12440	12440	12440	0
72	20240411	183600	727076020	12440	12440	12440	12440	0
73	20240411	183500	727076020	12440	12440	12440	12440	0
74	20240411	183400	727076020	12440	12440	12440	12440	0
75	20240411	183300	727076020	12440	12440	12440	12440	0
76	20240411	183200	727076020	12440	12440	12440	12440	0
77	20240411	183100	727076020	12440	12440	12440	12440	0
78	20240411	183000	727076020	12440	12440	12440	12440	0
79	20240411	182900	727076020	12440	12440	12440	12440	0
80	20240411	182800	727076020	12440	12440	12440	12440	0
81	20240411	182700	727076020	12440	12440	12440	12440	0
82	20240411	182600	727076020	12440	12440	12440	12440	0
83	20240411	182500	727076020	12440	12440	12440	12440	0
84	20240411	182400	727076020	12440	12440	12440	12440	0
85	20240411	182300	727076020	12440	12440	12440	12440	0
86	20240411	182200	727076020	12440	12440	12440	12440	0
87	20240411	182100	727076020	12440	12440	12440	12440	0
88	20240411	182000	727076020	12440	12440	12440	12440	0
89	20240411	181900	727076020	12440	12440	12440	12440	0
90	20240411	181800	727076020	12440	12440	12440	12440	0
91	20240411	181700	727076020	12440	12440	12440	12440	0
92	20240411	181600	727076020	12440	12440	12440	12440	27
93	20240411	181500	727076020	12440	12440	12440	12440	0
94	20240411	181400	727076020	12440	12440	12440	12440	0
95	20240411	181300	727076020	12440	12440	12440	12440	0
96	20240411	181200	727076020	12440	12440	12440	12440	0
97	20240411	181100	727076020	12440	12440	12440	12440	0
98	20240411	181000	727076020	12440	12440	12440	12440	0
99	20240411	180900	727076020	12440	12440	12440	12440	0
100	20240411	180800	727076020	12440	12440	12440	12440	0
101	20240411	180700	727076020	12440	12440	12440	12440	0
102	20240411	180600	727076020	12440	12440	12440	12440	0
103	20240411	180500	727076020	12440	12440	12440	12440	0
104	20240411	180400	727076020	12440	12440	12440	12440	0
105	20240411	180300	727076020	12440	12440	12440	12440	0
106	20240411	180200	727076020	12440	12440	12440	12440	0
107	20240411	180100	727076020	12440	12440	12440	12440	0
108	20240411	180000	727076020	12440	12440	12440	12440	0
109	20240411	175900	727076020	12440	12440	12440	12440	0
110	20240411	175800	727076020	12440	12440	12440	12440	0
111	20240411	175700	727076020	12440	12440	12440	12440	0
112	20240411	175600	727076020	12440	12440	12440	12440	0
113	20240411	175500	727076020	12440	12440	12440	12440	0
114	20240411	175400	727076020	12440	12440	12440	12440	0
115	20240411	175300	727076020	12440	12440	12440	12440	0
116	20240411	175200	727076020	12440	12440	12440	12440	0
117	20240411	175100	727076020	12440	12440	12440	12440	0
118	20240411	175000	727076020	12440	12440	12440	12440	0
119	20240411	174900	727076020	12440	12440	12440	12440	0
120	20240411	174800	727076020	12440	12440	12440	12440	0
121	20240411	174700	727076020	12440	12440	12440	12440	0
122	20240411	174600	727076020	12440	12440	12440	12440	27
123	20240411	174500	727076020	12440	12440	12440	12440	0
124	20240411	174400	727076020	12440	12440	12440	12440	0
125	20240411	174300	727076020	12440	12440	12440	12440	0
126	20240411	174200	727076020	12440	12440	12440	12440	0
127	20240411	174100	727076020	12440	12440	12440	12440	0
128	20240411	174000	727076020	12440	12440	12440	12440	0
129	20240411	173900	727076020	12440	12440	12440	12440	0
130	20240411	173800	727076020	12440	12440	12440	12440	0
131	20240411	173700	727076020	12440	12440	12440	12440	0
132	20240411	173600	727076020	12440	12440	12440	12440	0
133	20240411	173500	727076020	12440	12440	12440	12440	0
134	20240411	173400	727076020	12440	12440	12440	12440	0
135	20240411	173300	727076020	12440	12440	12440	12440	0
136	20240411	173200	727076020	12440	12440	12440	12440	0
137	20240411	173100	727076020	12440	12440	12440	12440	0
138	20240411	173000	727076020	12440	12440	12440	12440	0
139	20240411	172900	727076020	12440	12440	12440	12440	0
140	20240411	172800	727076020	12440	12440	12440	12440	0
141	20240411	172700	727076020	12440	12440	12440	12440	0
142	20240411	172600	727076020	12440	12440	12440	12440	0
143	20240411	172500	727076020	12440	12440	12440	12440	0
144	20240411	172400	727076020	12440	12440	12440	12440	0
145	20240411	172300	727076020	12440	12440	12440	12440	0
146	20240411	172200	727076020	12440	12440	12440	12440	0
147	20240411	172100	727076020	12440	12440	12440	12440	0
148	20240411	172000	727076020	12440	12440	12440	12440	0
149	20240411	171900	727076020	12440	12440	12440	12440	0
150	20240411	171800	727076020	12440	12440	12440	12440	0
151	20240411	171700	727076020	12440	12440	12440	12440	0
152	20240411	171600	727076020	12440	12440	12440	12440	27
153	20240411	171500	727076020	12440	12440	12440	12440	0
154	20240411	171400	727076020	12440	12440	12440	12440	0
155	20240411	171300	727076020	12440	12440	12440	12440	0
156	20240411	171200	727076020	12440	12440	12440	12440	0
157	20240411	171100	727076020	12440	12440	12440	12440	0
158	20240411	171000	727076020	12440	12440	12440	12440	0
159	20240411	170900	727076020	12440	12440	12440	12440	0
160	20240411	170800	727076020	12440	12440	12440	12440	0
161	20240411	170700	727076020	12440	12440	12440	12440	0
162	20240411	170600	727076020	12440	12440	12440	12440	0
163	20240411	170500	727076020	12440	12440	12440	12440	0
164	20240411	170400	727076020	12440	12440	12440	12440	0
165	20240411	170300	727076020	12440	12440	12440	12440	0
166	20240411	170200	727076020	12440	12440	12440	12440	0
167	20240411	170100	727076020	12440	12440	12440	12440	0
168	20240411	170000	727076020	12440	12440	12440	12440	0
169	20240411	165900	727076020	12440	12440	12440	12440	0
170	20240411	165800	727076020	12440	12440	12440	12440	0
171	20240411	165700	727076020	12440	12440	12440	12440	0
172	20240411	165600	727076020	12440	12440	12440	12440	0
173	20240411	165500	727076020	12440	12440	12440	12440	0
174	20240411	165400	727076020	12440	12440	12440	12440	0
175	20240411	165300	727076020	12440	12440	12440	12440	0
176	20240411	165200	727076020	12440	12440	12440	12440	0
177	20240411	165100	727076020	12440	12440	12440	12440	0
178	20240411	165000	727076020	12440	12440	12440	12440	0
179	20240411	164900	727076020	12440	12440	12440	12440	0
180	20240411	164800	727076020	12440	12440	12440	12440	0
181	20240411	164700	727076020	12440	12440	12440	12440	0
182	20240411	164600	727076020	12440	12440	12440	12440	27
183	20240411	164500	727076020	12440	12440	12440	12440	0
184	20240411	164400	727076020	12440	12440	12440	12440	0
185	20240411	164300	727076020	12440	12440	12440	12440	0
186	20240411	164200	727076020	12440	12440	12440	12440	0
187	20240411	164100	727076020	12440	12440	12440	12440	0
188	20240411	164000	727076020	12440	12440	12440	12440	0
189	20240411	163900	727076020	12440	12440	12440	12440	0
190	20240411	163800	727076020	12440	12440	12440	12440	0
191	20240411	163700	727076020	12440	12440	12440	12440	0
192	20240411	163600	727076020	12440	12440	12440	12440	0
193	20240411	163500	727076020	12440	12440	12440	12440	0
194	20240411	163400	727076020	12440	12440	12440	12440	0
195	20240411	163300	727076020	12440	12440	12440	12440	0
196	20240411	163200	727076020	12440	12440	12440	12440	0
197	20240411	163100	727076020	12440	12440	12440	12440	0
198	20240411	163000	727076020	12440	12440	12440	12440	0
199	20240411	162900	727076020	12440	12440	12440	12440	0
200	20240411	162800	727076020	12440	12440	12440	12440	0
201	20240411	162700	727076020	12440	12440	12440	12440	0
202	20240411	162600	727076020	12440	12440	12440	12440	0
203	20240411	162500	727076020	12440	12440	12440	12440	0
204	20240411	162400	727076020	12440	12440	12440	12440	0
205	20240411	162300	727076020	12440	12440	12440	12440	0
206	20240411	162200	727076020	12440	12440	12440	12440	0
207	20240411	162100	727076020	12440	12440	12440	12440	0
208	20240411	162000	727076020	12440	12440	12440	12440	0
209	20240411	161900	727076020	12440	12440	12440	12440	0
210	20240411	161800	727076020	12440	12440	12440	12440	0
211	20240411	161700	727076020	12440	12440	12440	12440	0
212	20240411	161600	727076020	12440	12440	12440	12440	27
213	20240411	161500	727076020	12440	12440	12440	12440	0
214	20240411	161400	727076020	12440	12440	12440	12440	0
215	20240411	161300	727076020	12440	12440	12440	12440	0
216	20240411	161200	727076020	12440	12440	12440	12440	0
217	20240411	161100	727076020	12440	12440	12440	12440	0
218	20240411	161000	727076020	12440	12440	12440	12440	0
219	20240411	160900	727076020	12440	12440	12440	12440	0
220	20240411	160800	727076020	12440	12440	12440	12440	0
221	20240411	160700	727076020	12440	12440	12440	12440	0
222	20240411	160600	727076020	12440	12440	12440	12440	0
223	20240411	160500	727076020	12440	12440	12440	12440	0
224	20240411	160400	727076020	12440	12440	12440	12440	0
225	20240411	160300	727076020	12440	12440	12440	12440	0
226	20240411	160200	727076020	12440	12440	12440	12440	0
227	20240411	160100	727076020	12440	12440	12440	12440	0
228	20240411	160000	727076020	12440	12440	12440	12440	0
229	20240411	155900	727076020	12440	12440	12440	12440	0
230	20240411	155800	727076020	12440	12440	12440	12440	0
231	20240411	155700	727076020	12440	12440	12440	12440	0
232	20240411	155600	727076020	12440	12440	12440	12440	0
233	20240411	155500	727076020	12440	12440	12440	12440	0
234	20240411	155400	727076020	12440	12440	12440	12440	0
235	20240411	155300	727076020	12440	12440	12440	12440	0
236	20240411	155200	727076020	12440	12440	12440	12440	0
237	20240411	155100	727076020	12440	12440	12440	12440	0
238	20240411	155000	727076020	12440	12440	12440	12440	0
239	20240411	154900	727076020	12440	12440	12440	12440	0
240	20240411	154800	727076020	12440	12440	12440	12440	0
241	20240411	154700	727076020	12440	12440	12440	12440	0
242	20240411	154600	727076020	12440	12440	12440	12440	27
243	20240411	154500	727076020	12440	12440	12440	12440	0
244	20240411	154400	727076020	12440	12440	12440	12440	0
245	20240411	154300	727076020	12440	12440	12440	12440	0
246	20240411	154200	727076020	12440	12440	12440	12440	0
247	20240411	154100	727076020	12440	12440	12440	12440	0
248	20240411	154000	727076020	12440	12440	12440	12440	0
249	20240411	153900	727076020	12440	12440	12440	12440	0
250	20240411	153800	727076020	12440	12440	12440	12440	0
251	20240411	153700	727076020	12440	12440	12440	12440	0
252	20240411	153600	727076020	12440	12440	12440	12440	0
253	20240411	153500	727076020	12440	12440	12440	12440	0
254	20240411	153400	727076020	12440	12440	12440	12440	0
255	20240411	153300	727076020	12440	12440	12440	12440	0
256	20240411	153200	727076020	12440	12440	12440	12440	0
257	20240411	153100	727076020	12440	12440	12440	12440	0
258	20240411	153000	727076020	12440	12440	12440	12440	27
259	20240411	152900	726740140	12500	12500	12500	12500	0
260	20240411	152800	726740140	12500	12500	12500	12500	0
261	20240411	152700	726740140	12500	12500	12500	12500	0
262	20240411	152600	726740140	12500	12500	12500	12500	0
263	20240411	152500	726740140	12500	12500	12500	12500	0
264	20240411	152400	726740140	12500	12500	12500	12500	0
265	20240411	152300	726740140	12500	12500	12500	12500	0
266	20240411	152200	726740140	12500	12500	12500	12500	0
267	20240411	152100	726740140	12500	12500	12500	12500	0
268	20240411	152000	726740140	12500	12500	12500	12500	0
269	20240411	151900	726740140	12500	12500	12500	12500	1
270	20240411	151800	726727640	12480	12480	12480	12480	10
271	20240411	151700	726602840	12500	12500	12500	12500	10
272	20240411	151600	726477840	12500	12500	12500	12500	0
273	20240411	151500	726477840	12500	12500	12500	12500	0
274	20240411	151400	726477840	12500	12620	12620	12500	667
275	20240411	151300	718133900	12500	12500	12500	12500	13
276	20240411	151200	717971400	12500	12620	12620	12500	3
277	20240411	151100	717933780	12410	12410	12410	12410	0
278	20240411	151000	717933780	12410	12550	12550	12410	1336
279	20240411	150900	701272050	12630	12630	12630	12630	3
280	20240411	150800	701234160	12630	12630	12630	12630	1
281	20240411	150700	701221530	12550	12550	12550	12550	0
282	20240411	150600	701221530	12550	12550	12550	12550	0
283	20240411	150500	701221530	12550	12550	12550	12550	0
284	20240411	150400	701221530	12550	12550	12550	12550	25
285	20240411	150300	700907780	12550	12550	12550	12550	0
286	20240411	150200	700907780	12550	12550	12550	12550	0
287	20240411	150100	700907780	12550	12550	12550	12550	4
288	20240411	150000	700857580	12640	12600	12640	12600	11
289	20240411	145900	700718940	12600	12600	12600	12600	0
290	20240411	145800	700718940	12600	12600	12600	12600	0
291	20240411	145700	700718940	12600	12630	12630	12600	514
292	20240411	145600	694237750	12640	12640	12640	12640	0
293	20240411	145500	694237750	12640	12640	12640	12640	1
294	20240411	145400	694225110	12650	12650	12650	12650	64
295	20240411	145300	693415510	12680	12680	12680	12680	0
296	20240411	145200	693415510	12680	12680	12680	12680	0
297	20240411	145100	693415510	12680	12680	12680	12680	50
298	20240411	145000	692781510	12690	12690	12690	12690	0
299	20240411	144900	692781510	12690	12690	12690	12690	1
300	20240411	144800	692768820	12650	12650	12650	12650	257
301	20240411	144700	689517770	12650	12650	12650	12650	93
302	20240411	144600	688341320	12650	12650	12650	12650	0
303	20240411	144500	688341320	12650	12650	12650	12650	0
304	20240411	144400	688341320	12650	12650	12650	12650	0
305	20240411	144300	688341320	12650	12650	12650	12650	0
306	20240411	144200	688341320	12650	12650	12650	12650	34
307	20240411	144100	687911220	12650	12650	12650	12640	13
308	20240411	144000	687746790	12670	12670	12670	12660	6
309	20240411	143900	687670780	12690	12690	12690	12690	0
310	20240411	143800	687670780	12690	12690	12690	12690	0
311	20240411	143700	687670780	12690	12690	12690	12690	10
312	20240411	143600	687543880	12690	12730	12730	12690	127
313	20240411	143500	685927670	12730	12730	12730	12730	337
314	20240411	143400	681637660	12760	12750	12760	12730	882
315	20240411	143300	670391110	12730	12740	12740	12730	1507
316	20240411	143200	651195940	12740	12740	12740	12740	545
317	20240411	143100	644252640	12750	12700	12750	12700	539
318	20240411	143000	637388890	12720	12690	12720	12680	1237
319	20240411	142900	621698200	12680	12690	12690	12680	117
320	20240411	142800	620214220	12700	12700	12710	12700	513
321	20240411	142700	613699070	12700	12680	12700	12680	287
322	20240411	142600	610054230	12670	12670	12700	12640	336
323	20240411	142500	605790130	12680	12680	12710	12580	45
324	20240411	142400	605222840	12720	12690	12720	12690	368
325	20240411	142300	600545630	12660	12500	12660	12500	2309
326	20240411	142200	571436760	12500	12520	12520	12500	1393
327	20240411	142100	554022040	12510	12440	12510	12440	1728
328	20240411	142000	532417660	12500	12500	12500	12500	10
329	20240411	141900	532292660	12500	12500	12500	12500	0
330	20240411	141800	532292660	12500	12500	12500	12500	0
331	20240411	141700	532292660	12500	12500	12500	12500	0
332	20240411	141600	532292660	12500	12500	12500	12500	0
333	20240411	141500	532292660	12500	12500	12500	12500	0
334	20240411	141400	532292660	12500	12500	12500	12500	0
335	20240411	141300	532292660	12500	12500	12500	12500	0
336	20240411	141200	532292660	12500	12500	12500	12500	0
337	20240411	141100	532292660	12500	12500	12500	12500	0
338	20240411	141000	532292660	12500	12500	12500	12500	0
339	20240411	140900	532292660	12500	12500	12500	12500	0
340	20240411	140800	532292660	12500	12500	12500	12500	213
341	20240411	140700	529630160	12500	12420	12500	12420	1515
342	20240411	140600	510767970	12400	12400	12400	12400	0
343	20240411	140500	510767970	12400	12400	12400	12400	0
344	20240411	140400	510767970	12400	12400	12400	12400	53
345	20240411	140300	510110770	12400	12400	12400	12400	0
346	20240411	140200	510110770	12400	12400	12400	12400	80
347	20240411	140100	509118770	12400	12350	12400	12350	3022
348	20240411	140000	471648620	12400	12400	12400	12400	0
349	20240411	135900	471648620	12400	12400	12400	12400	592
350	20240411	135800	464307820	12350	12350	12350	12350	0
351	20240411	135700	464307820	12350	12350	12350	12350	0
352	20240411	135600	464307820	12350	12350	12350	12350	0
353	20240411	135500	464307820	12350	12350	12350	12350	0
354	20240411	135400	464307820	12350	12380	12380	12350	240
355	20240411	135300	461340420	12380	12380	12380	12380	10
356	20240411	135200	461216620	12410	12410	12410	12410	0
357	20240411	135100	461216620	12410	12410	12410	12410	0
358	20240411	135000	461216620	12410	12410	12410	12410	0
359	20240411	134900	461216620	12410	12400	12410	12390	24
360	20240411	134800	460919080	12410	12410	12410	12410	0
361	20240411	134700	460919080	12410	12410	12410	12410	2
362	20240411	134600	460894260	12410	12410	12410	12410	0
363	20240411	134500	460894260	12410	12410	12410	12410	0
364	20240411	134400	460894260	12410	12410	12410	12410	20
365	20240411	134300	460646060	12420	12420	12420	12420	0
366	20240411	134200	460646060	12420	12420	12420	12420	0
367	20240411	134100	460646060	12420	12420	12420	12420	0
368	20240411	134000	460646060	12420	12420	12420	12420	0
369	20240411	133900	460646060	12420	12420	12420	12420	0
370	20240411	133800	460646060	12420	12420	12420	12420	0
371	20240411	133700	460646060	12420	12420	12420	12420	0
372	20240411	133600	460646060	12420	12420	12420	12420	0
373	20240411	133500	460646060	12420	12420	12420	12420	0
374	20240411	133400	460646060	12420	12420	12420	12420	10
375	20240411	133300	460521860	12320	12320	12320	12320	0
376	20240411	133200	460521860	12320	12400	12400	12320	118
377	20240411	133100	459060100	12270	12270	12270	12270	0
378	20240411	133000	459060100	12270	12270	12270	12270	0
379	20240411	132900	459060100	12270	12270	12270	12270	0
380	20240411	132800	459060100	12270	12270	12270	12270	0
381	20240411	132700	459060100	12270	12270	12270	12270	0
382	20240411	132600	459060100	12270	12270	12270	12270	0
383	20240411	132500	459060100	12270	12270	12270	12270	0
384	20240411	132400	459060100	12270	12270	12270	12270	0
385	20240411	132300	459060100	12270	12410	12410	12270	900
386	20240411	132200	447935300	12410	12440	12440	12410	150
387	20240411	132100	446072300	12440	12440	12440	12440	0
388	20240411	132000	446072300	12440	12440	12440	12440	0
389	20240411	131900	446072300	12440	12440	12440	12440	0
390	20240411	131800	446072300	12440	12440	12440	12440	0
391	20240411	131700	446072300	12440	12440	12440	12440	0
392	20240411	131600	446072300	12440	12440	12440	12440	0
393	20240411	131500	446072300	12440	12440	12440	12440	0
394	20240411	131400	446072300	12440	12440	12440	12440	10
395	20240411	131300	445947900	12440	12440	12440	12440	0
396	20240411	131200	445947900	12440	12440	12440	12440	10
397	20240411	131100	445823500	12450	12450	12450	12450	0
398	20240411	131000	445823500	12450	12450	12450	12450	0
399	20240411	130900	445823500	12450	12450	12450	12450	0
400	20240411	130800	445823500	12450	12450	12450	12450	0
401	20240411	130700	445823500	12450	12450	12450	12450	0
402	20240411	130600	445823500	12450	12450	12450	12450	0
403	20240411	130500	445823500	12450	12450	12450	12450	0
404	20240411	130400	445823500	12450	12450	12450	12450	0
405	20240411	130300	445823500	12450	12450	12450	12450	0
406	20240411	130200	445823500	12450	12450	12450	12450	0
407	20240411	130100	445823500	12450	12450	12450	12450	0
408	20240411	130000	445823500	12450	12450	12450	12450	0
409	20240411	125900	445823500	12450	12450	12450	12450	0
410	20240411	125800	445823500	12450	12450	12450	12450	0
411	20240411	125700	445823500	12450	12450	12450	12450	0
412	20240411	125600	445823500	12450	12450	12450	12450	0
413	20240411	125500	445823500	12450	12450	12450	12450	111
414	20240411	125400	444441550	12450	12410	12450	12410	600
415	20240411	125300	436979950	12400	12400	12400	12400	0
416	20240411	125200	436979950	12400	12400	12400	12400	0
417	20240411	125100	436979950	12400	12400	12400	12400	0
418	20240411	125000	436979950	12400	12400	12400	12400	0
419	20240411	124900	436979950	12400	12400	12400	12400	0
420	20240411	124800	436979950	12400	12400	12400	12400	103
421	20240411	124700	435702750	12400	12400	12400	12400	0
422	20240411	124600	435702750	12400	12400	12400	12400	0
423	20240411	124500	435702750	12400	12400	12400	12400	0
424	20240411	124400	435702750	12400	12400	12400	12400	0
425	20240411	124300	435702750	12400	12400	12400	12400	0
426	20240411	124200	435702750	12400	12400	12400	12400	0
427	20240411	124100	435702750	12400	12400	12400	12400	0
428	20240411	124000	435702750	12400	12400	12400	12400	0
429	20240411	123900	435702750	12400	12400	12400	12400	98
430	20240411	123800	434487550	12400	12400	12400	12400	0
431	20240411	123700	434487550	12400	12400	12400	12400	2
432	20240411	123600	434462750	12400	12400	12400	12400	0
433	20240411	123500	434462750	12400	12400	12400	12400	0
434	20240411	123400	434462750	12400	12400	12400	12400	0
435	20240411	123300	434462750	12400	12410	12410	12400	874
436	20240411	123200	423621250	12410	12410	12410	12410	77
437	20240411	123100	422665680	12410	12410	12410	12410	1
438	20240411	123000	422653270	12410	12450	12450	12410	2
439	20240411	122900	422628410	12450	12450	12450	12450	0
440	20240411	122800	422628410	12450	12430	12450	12430	240
441	20240411	122700	419642830	12400	12400	12400	12400	0
442	20240411	122600	419642830	12400	12400	12400	12400	0
443	20240411	122500	419642830	12400	12400	12400	12400	0
444	20240411	122400	419642830	12400	12400	12400	12400	0
445	20240411	122300	419642830	12400	12400	12400	12400	0
446	20240411	122200	419642830	12400	12400	12400	12400	1
447	20240411	122100	419630430	12400	12400	12400	12400	0
448	20240411	122000	419630430	12400	12400	12400	12400	0
449	20240411	121900	419630430	12400	12400	12400	12400	1
450	20240411	121800	419618030	12430	12410	12430	12410	446
451	20240411	121700	414077390	12410	12410	12410	12410	0
452	20240411	121600	414077390	12410	12350	12410	12350	101
453	20240411	121500	412827350	12360	12360	12360	12360	0
454	20240411	121400	412827350	12360	12360	12360	12360	0
455	20240411	121300	412827350	12360	12360	12360	12360	0
456	20240411	121200	412827350	12360	12360	12360	12360	0
457	20240411	121100	412827350	12360	12360	12360	12360	0
458	20240411	121000	412827350	12360	12360	12360	12360	0
459	20240411	120900	412827350	12360	12360	12360	12360	0
460	20240411	120800	412827350	12360	12360	12360	12360	0
461	20240411	120700	412827350	12360	12350	12360	12350	100
462	20240411	120600	411591930	12250	12250	12250	12250	0
463	20240411	120500	411591930	12250	12250	12250	12250	0
464	20240411	120400	411591930	12250	12340	12340	12250	724
465	20240411	120300	402697960	12350	12350	12350	12350	0
466	20240411	120200	402697960	12350	12350	12350	12350	0
467	20240411	120100	402697960	12350	12350	12350	12350	0
468	20240411	120000	402697960	12350	12360	12360	12350	25
469	20240411	115900	402389110	12370	12370	12370	12370	0
470	20240411	115800	402389110	12370	12370	12370	12370	1
471	20240411	115700	402376740	12360	12360	12360	12360	0
472	20240411	115600	402376740	12360	12380	12380	12360	76
473	20240411	115500	401436310	12390	12390	12390	12390	0
474	20240411	115400	401436310	12390	12390	12390	12390	15
475	20240411	115300	401250460	12390	12390	12390	12390	0
476	20240411	115200	401250460	12390	12390	12390	12390	0
477	20240411	115100	401250460	12390	12390	12390	12390	0
478	20240411	115000	401250460	12390	12390	12390	12390	5
479	20240411	114900	401188510	12360	12390	12390	12360	10
480	20240411	114800	401064760	12340	12340	12340	12340	0
481	20240411	114700	401064760	12340	12350	12350	12340	505
482	20240411	114600	394830280	12410	12410	12410	12410	2
483	20240411	114500	394805460	12340	12340	12340	12340	0
484	20240411	114400	394805460	12340	12340	12340	12340	0
485	20240411	114300	394805460	12340	12340	12340	12340	12
486	20240411	114200	394657380	12340	12350	12350	12340	1100
487	20240411	114100	381075230	12350	12350	12350	12350	0
488	20240411	114000	381075230	12350	12350	12350	12350	0
489	20240411	113900	381075230	12350	12370	12370	12350	431
490	20240411	113800	375746810	12420	12420	12420	12420	0
491	20240411	113700	375746810	12420	12420	12420	12420	0
492	20240411	113600	375746810	12420	12420	12420	12420	0
493	20240411	113500	375746810	12420	12420	12420	12420	0
494	20240411	113400	375746810	12420	12420	12420	12420	0
495	20240411	113300	375746810	12420	12420	12420	12420	0
496	20240411	113200	375746810	12420	12420	12420	12420	0
497	20240411	113100	375746810	12420	12420	12420	12420	155
498	20240411	113000	373821710	12450	12450	12450	12450	0
499	20240411	112900	373821710	12450	12450	12450	12450	2
500	20240411	112800	373796810	12420	12420	12420	12420	0
501	20240411	112700	373796810	12420	12420	12420	12420	0
502	20240411	112600	373796810	12420	12420	12420	12420	0
503	20240411	112500	373796810	12420	12420	12420	12420	0
504	20240411	112400	373796810	12420	12420	12420	12420	0
505	20240411	112300	373796810	12420	12420	12420	12420	0
506	20240411	112200	373796810	12420	12420	12420	12420	0
507	20240411	112100	373796810	12420	12420	12420	12420	0
508	20240411	112000	373796810	12420	12420	12420	12420	0
509	20240411	111900	373796810	12420	12420	12420	12420	0
510	20240411	111800	373796810	12420	12420	12420	12420	0
511	20240411	111700	373796810	12420	12420	12420	12420	0
512	20240411	111600	373796810	12420	12420	12420	12420	0
513	20240411	111500	373796810	12420	12420	12420	12420	0
514	20240411	111400	373796810	12420	12420	12420	12420	0
515	20240411	111300	373796810	12420	12420	12420	12420	0
516	20240411	111200	373796810	12420	12420	12420	12420	0
517	20240411	111100	373796810	12420	12420	12420	12420	0
518	20240411	111000	373796810	12420	12420	12420	12420	370
519	20240411	110900	369201410	12420	12420	12420	12420	0
520	20240411	110800	369201410	12420	12420	12420	12420	0
521	20240411	110700	369201410	12420	12420	12420	12420	0
522	20240411	110600	369201410	12420	12420	12420	12420	0
523	20240411	110500	369201410	12420	12420	12420	12420	0
524	20240411	110400	369201410	12420	12420	12420	12420	0
525	20240411	110300	369201410	12420	12420	12420	12420	0
526	20240411	110200	369201410	12420	12420	12420	12420	0
527	20240411	110100	369201410	12420	12420	12420	12420	1
528	20240411	110000	369188990	12420	12420	12420	12420	0
529	20240411	105900	369188990	12420	12420	12420	12420	0
530	20240411	105800	369188990	12420	12420	12420	12420	0
531	20240411	105700	369188990	12420	12420	12420	12420	0
532	20240411	105600	369188990	12420	12410	12420	12410	100
533	20240411	105500	367947170	12360	12360	12360	12360	1
534	20240411	105400	367934810	12340	12340	12340	12340	0
535	20240411	105300	367934810	12340	12340	12340	12340	0
536	20240411	105200	367934810	12340	12340	12340	12340	0
537	20240411	105100	367934810	12340	12380	12380	12340	341
538	20240411	105000	363720430	12420	12420	12420	12420	0
539	20240411	104900	363720430	12420	12420	12420	12420	0
540	20240411	104800	363720430	12420	12420	12420	12420	0
541	20240411	104700	363720430	12420	12420	12420	12420	0
542	20240411	104600	363720430	12420	12420	12420	12420	0
543	20240411	104500	363720430	12420	12420	12420	12420	0
544	20240411	104400	363720430	12420	12420	12420	12420	366
545	20240411	104300	359174710	12430	12430	12430	12430	0
546	20240411	104200	359174710	12430	12430	12430	12430	0
547	20240411	104100	359174710	12430	12430	12430	12430	1
548	20240411	104000	359162280	12430	12430	12430	12430	0
549	20240411	103900	359162280	12430	12420	12430	12420	318
550	20240411	103800	355209970	12430	12380	12430	12300	5454
551	20240411	103700	288042060	12450	12450	12450	12450	300
552	20240411	103600	284307060	12440	12440	12440	12440	0
553	20240411	103500	284307060	12440	12440	12440	12440	0
554	20240411	103400	284307060	12440	12440	12440	12440	0
555	20240411	103300	284307060	12440	12440	12440	12440	0
556	20240411	103200	284307060	12440	12440	12440	12440	0
557	20240411	103100	284307060	12440	12440	12440	12440	0
558	20240411	103000	284307060	12440	12430	12440	12430	160
559	20240411	102900	282316730	12360	12360	12360	12360	0
560	20240411	102800	282316730	12360	12370	12370	12360	152
561	20240411	102700	280437650	12360	12360	12360	12360	2
562	20240411	102600	280412930	12520	12520	12520	12520	0
563	20240411	102500	280412930	12520	12520	12520	12520	0
564	20240411	102400	280412930	12520	12510	12520	12510	5
565	20240411	102300	280350370	12220	12550	12550	12220	3463
566	20240411	102200	237661440	12560	12560	12560	12560	0
567	20240411	102100	237661440	12560	12560	12560	12560	10
568	20240411	102000	237535840	12570	12570	12570	12570	0
569	20240411	101900	237535840	12570	12570	12570	12570	21
570	20240411	101800	237271870	12560	12560	12570	12540	213
571	20240411	101700	234598450	12560	12560	12560	12560	20
572	20240411	101600	234347250	12560	12560	12560	12550	62
573	20240411	101500	233568890	12560	12620	12620	12550	67
574	20240411	101400	232727420	12600	12570	12600	12550	3080
575	20240411	101300	193986800	12560	12450	12560	12450	963
576	20240411	101200	181919460	12380	12380	12380	12380	0
577	20240411	101100	181919460	12380	12380	12380	12380	0
578	20240411	101000	181919460	12380	12380	12380	12380	55
579	20240411	100900	181238560	12380	12380	12380	12380	0
580	20240411	100800	181238560	12380	12380	12380	12380	0
581	20240411	100700	181238560	12380	12380	12380	12380	500
582	20240411	100600	175048560	12380	12380	12380	12380	0
583	20240411	100500	175048560	12380	12380	12380	12380	10
584	20240411	100400	174924760	12490	12490	12490	12490	268
585	20240411	100300	171577440	12490	12490	12490	12490	0
586	20240411	100200	171577440	12490	12490	12490	12490	0
587	20240411	100100	171577440	12490	12490	12490	12490	0
588	20240411	100000	171577440	12490	12490	12490	12490	40
589	20240411	095900	171077840	12490	12480	12490	12480	248
590	20240411	095800	167981690	12310	12310	12310	12310	1218
591	20240411	095700	152988110	12310	12310	12310	12310	100
592	20240411	095600	151757110	12310	12310	12310	12310	0
593	20240411	095500	151757110	12310	12310	12310	12310	0
594	20240411	095400	151757110	12310	12310	12310	12310	370
595	20240411	095300	147202410	12310	12310	12310	12310	0
596	20240411	095200	147202410	12310	12310	12310	12310	200
597	20240411	095100	144740410	12230	12280	12550	12230	634
598	20240411	095000	136855060	12250	12260	12260	12250	328
599	20240411	094900	132836810	12310	12310	12310	12310	0
600	20240411	094800	132836810	12310	12310	12310	12310	199
601	20240411	094700	130387120	12310	12310	12310	12310	0
602	20240411	094600	130387120	12310	12310	12310	12310	0
603	20240411	094500	130387120	12310	12310	12310	12310	0
604	20240411	094400	130387120	12310	12260	12310	12260	1303
605	20240411	094300	114411540	12260	12260	12260	12260	80
606	20240411	094200	113430740	12260	12260	12260	12260	300
607	20240411	094100	109752740	12270	12270	12270	12270	300
608	20240411	094000	106071740	12380	12380	12380	12380	1
609	20240411	093900	106059360	12380	12380	12380	12380	0
610	20240411	093800	106059360	12380	12380	12380	12380	0
611	20240411	093700	106059360	12380	12380	12380	12380	0
612	20240411	093600	106059360	12380	12400	12400	12380	500
613	20240411	093500	99868570	12380	12380	12380	12380	0
614	20240411	093400	99868570	12380	12550	12560	12380	214
615	20240411	093300	97199370	12380	12400	12400	12380	71
616	20240411	093200	96320210	12560	12560	12560	12560	47
617	20240411	093100	95729890	12570	12400	12570	12400	612
618	20240411	093000	88086900	12400	12390	12400	12390	51
619	20240411	092900	87454530	12400	12390	12400	12390	2152
620	20240411	092800	60781170	12390	12400	12400	12230	17
621	20240411	092700	60572930	12400	12400	12400	12400	0
622	20240411	092600	60572930	12400	12400	12400	12400	50
623	20240411	092500	59952930	12400	12400	12400	12400	0
624	20240411	092400	59952930	12400	12400	12400	12400	236
625	20240411	092300	57026530	12430	12430	12430	12430	0
626	20240411	092200	57026530	12430	12430	12430	12430	2
627	20240411	092100	57001670	12240	12240	12240	12240	0
628	20240411	092000	57001670	12240	12180	12240	12180	461
629	20240411	091900	51366010	12070	12070	12070	12070	18
630	20240411	091800	51148750	12180	12180	12180	12180	10
631	20240411	091700	51026950	12170	12170	12170	12170	269
632	20240411	091600	47753220	12170	12170	12170	12170	0
633	20240411	091500	47753220	12170	12180	12180	12170	696
634	20240411	091400	39282810	12170	12170	12170	12170	246
635	20240411	091300	36288990	12170	12170	12170	12170	210
636	20240411	091200	33733290	12170	12170	12170	12170	2
637	20240411	091100	33708950	12040	12040	12040	12040	12
638	20240411	091000	33564470	12040	12040	12040	12040	0
639	20240411	090900	33564470	12040	12050	12050	12040	400
640	20240411	090800	28747680	12050	12050	12050	12050	237
641	20240411	090700	25891830	12040	12040	12040	12040	576
642	20240411	090600	18956790	12020	12020	12020	12020	122
643	20240411	090500	17490350	11860	12030	12030	11770	768
644	20240411	090400	8359330	12200	12200	12200	12200	0
645	20240411	090300	8359330	12200	12010	12200	12010	141
646	20240411	090200	6664020	12240	12250	12250	12240	32
647	20240411	090100	6272210	12250	12250	12250	12250	0
648	20240411	090000	6272210	12250	12250	12260	12250	512