KissMeData/314140/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	204100	172337960	9900	9900	9900	9900	243
3	20240411	204000	172337960	9900	9900	9900	9900	0
4	20240411	203900	172337960	9900	9900	9900	9900	0
5	20240411	203800	172337960	9900	9900	9900	9900	0
6	20240411	203700	172337960	9900	9900	9900	9900	0
7	20240411	203600	172337960	9900	9900	9900	9900	0
8	20240411	203500	172337960	9900	9900	9900	9900	0
9	20240411	203400	172337960	9900	9900	9900	9900	0
10	20240411	203300	172337960	9900	9900	9900	9900	0
11	20240411	203200	172337960	9900	9900	9900	9900	0
12	20240411	203100	172337960	9900	9900	9900	9900	0
13	20240411	203000	172337960	9900	9900	9900	9900	0
14	20240411	202900	172337960	9900	9900	9900	9900	0
15	20240411	202800	172337960	9900	9900	9900	9900	0
16	20240411	202700	172337960	9900	9900	9900	9900	0
17	20240411	202600	172337960	9900	9900	9900	9900	0
18	20240411	202500	172337960	9900	9900	9900	9900	0
19	20240411	202400	172337960	9900	9900	9900	9900	0
20	20240411	202300	172337960	9900	9900	9900	9900	0
21	20240411	202200	172337960	9900	9900	9900	9900	0
22	20240411	202100	172337960	9900	9900	9900	9900	0
23	20240411	202000	172337960	9900	9900	9900	9900	0
24	20240411	201900	172337960	9900	9900	9900	9900	0
25	20240411	201800	172337960	9900	9900	9900	9900	0
26	20240411	201700	172337960	9900	9900	9900	9900	0
27	20240411	201600	172337960	9900	9900	9900	9900	0
28	20240411	201500	172337960	9900	9900	9900	9900	0
29	20240411	201400	172337960	9900	9900	9900	9900	0
30	20240411	201300	172337960	9900	9900	9900	9900	0
31	20240411	201200	172337960	9900	9900	9900	9900	0
32	20240411	201100	172337960	9900	9900	9900	9900	243
33	20240411	201000	172337960	9900	9900	9900	9900	0
34	20240411	200900	172337960	9900	9900	9900	9900	0
35	20240411	200800	172337960	9900	9900	9900	9900	0
36	20240411	200700	172337960	9900	9900	9900	9900	0
37	20240411	200600	172337960	9900	9900	9900	9900	0
38	20240411	200500	172337960	9900	9900	9900	9900	0
39	20240411	200400	172337960	9900	9900	9900	9900	0
40	20240411	200300	172337960	9900	9900	9900	9900	0
41	20240411	200200	172337960	9900	9900	9900	9900	0
42	20240411	200100	172337960	9900	9900	9900	9900	0
43	20240411	200000	172337960	9900	9900	9900	9900	0
44	20240411	195900	172337960	9900	9900	9900	9900	0
45	20240411	195800	172337960	9900	9900	9900	9900	0
46	20240411	195700	172337960	9900	9900	9900	9900	0
47	20240411	195600	172337960	9900	9900	9900	9900	0
48	20240411	195500	172337960	9900	9900	9900	9900	0
49	20240411	195400	172337960	9900	9900	9900	9900	0
50	20240411	195300	172337960	9900	9900	9900	9900	0
51	20240411	195200	172337960	9900	9900	9900	9900	0
52	20240411	195100	172337960	9900	9900	9900	9900	0
53	20240411	195000	172337960	9900	9900	9900	9900	0
54	20240411	194900	172337960	9900	9900	9900	9900	0
55	20240411	194800	172337960	9900	9900	9900	9900	0
56	20240411	194700	172337960	9900	9900	9900	9900	0
57	20240411	194600	172337960	9900	9900	9900	9900	0
58	20240411	194500	172337960	9900	9900	9900	9900	0
59	20240411	194400	172337960	9900	9900	9900	9900	0
60	20240411	194300	172337960	9900	9900	9900	9900	0
61	20240411	194200	172337960	9900	9900	9900	9900	0
62	20240411	194100	172337960	9900	9900	9900	9900	243
63	20240411	194000	172337960	9900	9900	9900	9900	0
64	20240411	193900	172337960	9900	9900	9900	9900	0
65	20240411	193800	172337960	9900	9900	9900	9900	0
66	20240411	193700	172337960	9900	9900	9900	9900	0
67	20240411	193600	172337960	9900	9900	9900	9900	0
68	20240411	193500	172337960	9900	9900	9900	9900	0
69	20240411	193400	172337960	9900	9900	9900	9900	0
70	20240411	193300	172337960	9900	9900	9900	9900	0
71	20240411	193200	172337960	9900	9900	9900	9900	0
72	20240411	193100	172337960	9900	9900	9900	9900	0
73	20240411	193000	172337960	9900	9900	9900	9900	0
74	20240411	192900	172337960	9900	9900	9900	9900	0
75	20240411	192800	172337960	9900	9900	9900	9900	0
76	20240411	192700	172337960	9900	9900	9900	9900	0
77	20240411	192600	172337960	9900	9900	9900	9900	0
78	20240411	192500	172337960	9900	9900	9900	9900	0
79	20240411	192400	172337960	9900	9900	9900	9900	0
80	20240411	192300	172337960	9900	9900	9900	9900	0
81	20240411	192200	172337960	9900	9900	9900	9900	0
82	20240411	192100	172337960	9900	9900	9900	9900	0
83	20240411	192000	172337960	9900	9900	9900	9900	0
84	20240411	191900	172337960	9900	9900	9900	9900	0
85	20240411	191800	172337960	9900	9900	9900	9900	0
86	20240411	191700	172337960	9900	9900	9900	9900	0
87	20240411	191600	172337960	9900	9900	9900	9900	0
88	20240411	191500	172337960	9900	9900	9900	9900	0
89	20240411	191400	172337960	9900	9900	9900	9900	0
90	20240411	191300	172337960	9900	9900	9900	9900	0
91	20240411	191200	172337960	9900	9900	9900	9900	0
92	20240411	191100	172337960	9900	9900	9900	9900	243
93	20240411	191000	172337960	9900	9900	9900	9900	0
94	20240411	190900	172337960	9900	9900	9900	9900	0
95	20240411	190800	172337960	9900	9900	9900	9900	0
96	20240411	190700	172337960	9900	9900	9900	9900	0
97	20240411	190600	172337960	9900	9900	9900	9900	0
98	20240411	190500	172337960	9900	9900	9900	9900	0
99	20240411	190400	172337960	9900	9900	9900	9900	0
100	20240411	190300	172337960	9900	9900	9900	9900	0
101	20240411	190200	172337960	9900	9900	9900	9900	0
102	20240411	190100	172337960	9900	9900	9900	9900	0
103	20240411	190000	172337960	9900	9900	9900	9900	0
104	20240411	185900	172337960	9900	9900	9900	9900	0
105	20240411	185800	172337960	9900	9900	9900	9900	0
106	20240411	185700	172337960	9900	9900	9900	9900	0
107	20240411	185600	172337960	9900	9900	9900	9900	0
108	20240411	185500	172337960	9900	9900	9900	9900	0
109	20240411	185400	172337960	9900	9900	9900	9900	0
110	20240411	185300	172337960	9900	9900	9900	9900	0
111	20240411	185200	172337960	9900	9900	9900	9900	0
112	20240411	185100	172337960	9900	9900	9900	9900	0
113	20240411	185000	172337960	9900	9900	9900	9900	0
114	20240411	184900	172337960	9900	9900	9900	9900	0
115	20240411	184800	172337960	9900	9900	9900	9900	0
116	20240411	184700	172337960	9900	9900	9900	9900	0
117	20240411	184600	172337960	9900	9900	9900	9900	0
118	20240411	184500	172337960	9900	9900	9900	9900	0
119	20240411	184400	172337960	9900	9900	9900	9900	0
120	20240411	184300	172337960	9900	9900	9900	9900	0
121	20240411	184200	172337960	9900	9900	9900	9900	0
122	20240411	184100	172337960	9900	9900	9900	9900	243
123	20240411	184000	172337960	9900	9900	9900	9900	0
124	20240411	183900	172337960	9900	9900	9900	9900	0
125	20240411	183800	172337960	9900	9900	9900	9900	0
126	20240411	183700	172337960	9900	9900	9900	9900	0
127	20240411	183600	172337960	9900	9900	9900	9900	0
128	20240411	183500	172337960	9900	9900	9900	9900	0
129	20240411	183400	172337960	9900	9900	9900	9900	0
130	20240411	183300	172337960	9900	9900	9900	9900	0
131	20240411	183200	172337960	9900	9900	9900	9900	0
132	20240411	183100	172337960	9900	9900	9900	9900	0
133	20240411	183000	172337960	9900	9900	9900	9900	0
134	20240411	182900	172337960	9900	9900	9900	9900	0
135	20240411	182800	172337960	9900	9900	9900	9900	0
136	20240411	182700	172337960	9900	9900	9900	9900	0
137	20240411	182600	172337960	9900	9900	9900	9900	0
138	20240411	182500	172337960	9900	9900	9900	9900	0
139	20240411	182400	172337960	9900	9900	9900	9900	0
140	20240411	182300	172337960	9900	9900	9900	9900	0
141	20240411	182200	172337960	9900	9900	9900	9900	0
142	20240411	182100	172337960	9900	9900	9900	9900	0
143	20240411	182000	172337960	9900	9900	9900	9900	0
144	20240411	181900	172337960	9900	9900	9900	9900	0
145	20240411	181800	172337960	9900	9900	9900	9900	0
146	20240411	181700	172337960	9900	9900	9900	9900	0
147	20240411	181600	172337960	9900	9900	9900	9900	0
148	20240411	181500	172337960	9900	9900	9900	9900	0
149	20240411	181400	172337960	9900	9900	9900	9900	0
150	20240411	181300	172337960	9900	9900	9900	9900	0
151	20240411	181200	172337960	9900	9900	9900	9900	0
152	20240411	181100	172337960	9900	9900	9900	9900	243
153	20240411	181000	172337960	9900	9900	9900	9900	0
154	20240411	180900	172337960	9900	9900	9900	9900	0
155	20240411	180800	172337960	9900	9900	9900	9900	0
156	20240411	180700	172337960	9900	9900	9900	9900	0
157	20240411	180600	172337960	9900	9900	9900	9900	0
158	20240411	180500	172337960	9900	9900	9900	9900	0
159	20240411	180400	172337960	9900	9900	9900	9900	0
160	20240411	180300	172337960	9900	9900	9900	9900	0
161	20240411	180200	172337960	9900	9900	9900	9900	0
162	20240411	180100	172337960	9900	9900	9900	9900	0
163	20240411	180000	172337960	9900	9900	9900	9900	0
164	20240411	175900	172337960	9900	9900	9900	9900	0
165	20240411	175800	172337960	9900	9900	9900	9900	0
166	20240411	175700	172337960	9900	9900	9900	9900	0
167	20240411	175600	172337960	9900	9900	9900	9900	0
168	20240411	175500	172337960	9900	9900	9900	9900	0
169	20240411	175400	172337960	9900	9900	9900	9900	0
170	20240411	175300	172337960	9900	9900	9900	9900	0
171	20240411	175200	172337960	9900	9900	9900	9900	0
172	20240411	175100	172337960	9900	9900	9900	9900	0
173	20240411	175000	172337960	9900	9900	9900	9900	0
174	20240411	174900	172337960	9900	9900	9900	9900	0
175	20240411	174800	172337960	9900	9900	9900	9900	0
176	20240411	174700	172337960	9900	9900	9900	9900	0
177	20240411	174600	172337960	9900	9900	9900	9900	0
178	20240411	174500	172337960	9900	9900	9900	9900	0
179	20240411	174400	172337960	9900	9900	9900	9900	0
180	20240411	174300	172337960	9900	9900	9900	9900	0
181	20240411	174200	172337960	9900	9900	9900	9900	0
182	20240411	174100	172337960	9900	9900	9900	9900	243
183	20240411	174000	172337960	9900	9900	9900	9900	0
184	20240411	173900	172337960	9900	9900	9900	9900	0
185	20240411	173800	172337960	9900	9900	9900	9900	0
186	20240411	173700	172337960	9900	9900	9900	9900	0
187	20240411	173600	172337960	9900	9900	9900	9900	0
188	20240411	173500	172337960	9900	9900	9900	9900	0
189	20240411	173400	172337960	9900	9900	9900	9900	0
190	20240411	173300	172337960	9900	9900	9900	9900	0
191	20240411	173200	172337960	9900	9900	9900	9900	0
192	20240411	173100	172337960	9900	9900	9900	9900	0
193	20240411	173000	172337960	9900	9900	9900	9900	0
194	20240411	172900	172337960	9900	9900	9900	9900	0
195	20240411	172800	172337960	9900	9900	9900	9900	0
196	20240411	172700	172337960	9900	9900	9900	9900	0
197	20240411	172600	172337960	9900	9900	9900	9900	0
198	20240411	172500	172337960	9900	9900	9900	9900	0
199	20240411	172400	172337960	9900	9900	9900	9900	0
200	20240411	172300	172337960	9900	9900	9900	9900	0
201	20240411	172200	172337960	9900	9900	9900	9900	0
202	20240411	172100	172337960	9900	9900	9900	9900	0
203	20240411	172000	172337960	9900	9900	9900	9900	0
204	20240411	171900	172337960	9900	9900	9900	9900	0
205	20240411	171800	172337960	9900	9900	9900	9900	0
206	20240411	171700	172337960	9900	9900	9900	9900	0
207	20240411	171600	172337960	9900	9900	9900	9900	0
208	20240411	171500	172337960	9900	9900	9900	9900	0
209	20240411	171400	172337960	9900	9900	9900	9900	0
210	20240411	171300	172337960	9900	9900	9900	9900	0
211	20240411	171200	172337960	9900	9900	9900	9900	0
212	20240411	171100	172337960	9900	9900	9900	9900	243
213	20240411	171000	172337960	9900	9900	9900	9900	0
214	20240411	170900	172337960	9900	9900	9900	9900	0
215	20240411	170800	172337960	9900	9900	9900	9900	0
216	20240411	170700	172337960	9900	9900	9900	9900	0
217	20240411	170600	172337960	9900	9900	9900	9900	0
218	20240411	170500	172337960	9900	9900	9900	9900	0
219	20240411	170400	172337960	9900	9900	9900	9900	0
220	20240411	170300	172337960	9900	9900	9900	9900	0
221	20240411	170200	172337960	9900	9900	9900	9900	0
222	20240411	170100	172337960	9900	9900	9900	9900	0
223	20240411	170000	172337960	9900	9900	9900	9900	0
224	20240411	165900	172337960	9900	9900	9900	9900	0
225	20240411	165800	172337960	9900	9900	9900	9900	0
226	20240411	165700	172337960	9900	9900	9900	9900	0
227	20240411	165600	172337960	9900	9900	9900	9900	0
228	20240411	165500	172337960	9900	9900	9900	9900	0
229	20240411	165400	172337960	9900	9900	9900	9900	0
230	20240411	165300	172337960	9900	9900	9900	9900	0
231	20240411	165200	172337960	9900	9900	9900	9900	0
232	20240411	165100	172337960	9900	9900	9900	9900	0
233	20240411	165000	172337960	9900	9900	9900	9900	0
234	20240411	164900	172337960	9900	9900	9900	9900	0
235	20240411	164800	172337960	9900	9900	9900	9900	0
236	20240411	164700	172337960	9900	9900	9900	9900	0
237	20240411	164600	172337960	9900	9900	9900	9900	0
238	20240411	164500	172337960	9900	9900	9900	9900	0
239	20240411	164400	172337960	9900	9900	9900	9900	0
240	20240411	164300	172337960	9900	9900	9900	9900	0
241	20240411	164200	172337960	9900	9900	9900	9900	0
242	20240411	164100	172337960	9900	9900	9900	9900	243
243	20240411	164000	172337960	9900	9900	9900	9900	0
244	20240411	163900	172337960	9900	9900	9900	9900	0
245	20240411	163800	172337960	9900	9900	9900	9900	0
246	20240411	163700	172337960	9900	9900	9900	9900	0
247	20240411	163600	172337960	9900	9900	9900	9900	0
248	20240411	163500	172337960	9900	9900	9900	9900	0
249	20240411	163400	172337960	9900	9900	9900	9900	0
250	20240411	163300	172337960	9900	9900	9900	9900	0
251	20240411	163200	172337960	9900	9900	9900	9900	0
252	20240411	163100	172337960	9900	9900	9900	9900	0
253	20240411	163000	172337960	9900	9900	9900	9900	0
254	20240411	162900	172337960	9900	9900	9900	9900	0
255	20240411	162800	172337960	9900	9900	9900	9900	0
256	20240411	162700	172337960	9900	9900	9900	9900	0
257	20240411	162600	172337960	9900	9900	9900	9900	0
258	20240411	162500	172337960	9900	9900	9900	9900	0
259	20240411	162400	172337960	9900	9900	9900	9900	0
260	20240411	162300	172337960	9900	9900	9900	9900	0
261	20240411	162200	172337960	9900	9900	9900	9900	0
262	20240411	162100	172337960	9900	9900	9900	9900	0
263	20240411	162000	172337960	9900	9900	9900	9900	0
264	20240411	161900	172337960	9900	9900	9900	9900	0
265	20240411	161800	172337960	9900	9900	9900	9900	0
266	20240411	161700	172337960	9900	9900	9900	9900	0
267	20240411	161600	172337960	9900	9900	9900	9900	0
268	20240411	161500	172337960	9900	9900	9900	9900	0
269	20240411	161400	172337960	9900	9900	9900	9900	0
270	20240411	161300	172337960	9900	9900	9900	9900	0
271	20240411	161200	172337960	9900	9900	9900	9900	0
272	20240411	161100	172337960	9900	9900	9900	9900	243
273	20240411	161000	172337960	9900	9900	9900	9900	0
274	20240411	160900	172337960	9900	9900	9900	9900	0
275	20240411	160800	172337960	9900	9900	9900	9900	0
276	20240411	160700	172337960	9900	9900	9900	9900	0
277	20240411	160600	172337960	9900	9900	9900	9900	0
278	20240411	160500	172337960	9900	9900	9900	9900	0
279	20240411	160400	172337960	9900	9900	9900	9900	0
280	20240411	160300	172337960	9900	9900	9900	9900	0
281	20240411	160200	172337960	9900	9900	9900	9900	0
282	20240411	160100	172337960	9900	9900	9900	9900	0
283	20240411	160000	172337960	9900	9900	9900	9900	0
284	20240411	155900	172337960	9900	9900	9900	9900	0
285	20240411	155800	172337960	9900	9900	9900	9900	0
286	20240411	155700	172337960	9900	9900	9900	9900	0
287	20240411	155600	172337960	9900	9900	9900	9900	0
288	20240411	155500	172337960	9900	9900	9900	9900	0
289	20240411	155400	172337960	9900	9900	9900	9900	0
290	20240411	155300	172337960	9900	9900	9900	9900	0
291	20240411	155200	172337960	9900	9900	9900	9900	0
292	20240411	155100	172337960	9900	9900	9900	9900	0
293	20240411	155000	172337960	9900	9900	9900	9900	0
294	20240411	154900	172337960	9900	9900	9900	9900	0
295	20240411	154800	172337960	9900	9900	9900	9900	0
296	20240411	154700	172337960	9900	9900	9900	9900	0
297	20240411	154600	172337960	9900	9900	9900	9900	0
298	20240411	154500	172337960	9900	9900	9900	9900	0
299	20240411	154400	172337960	9900	9900	9900	9900	0
300	20240411	154300	172337960	9900	9900	9900	9900	0
301	20240411	154200	172337960	9900	9900	9900	9900	0
302	20240411	154100	172337960	9900	9900	9900	9900	243
303	20240411	154000	172337960	9900	9900	9900	9900	0
304	20240411	153900	172337960	9900	9900	9900	9900	0
305	20240411	153800	172337960	9900	9900	9900	9900	0
306	20240411	153700	172337960	9900	9900	9900	9900	0
307	20240411	153600	172337960	9900	9900	9900	9900	0
308	20240411	153500	172337960	9900	9900	9900	9900	0
309	20240411	153400	172337960	9900	9900	9900	9900	0
310	20240411	153300	172337960	9900	9900	9900	9900	0
311	20240411	153200	172337960	9900	9900	9900	9900	0
312	20240411	153100	172337960	9900	9900	9900	9900	0
313	20240411	153000	172337960	9900	9900	9900	9900	243
314	20240411	152900	169932260	9880	9880	9880	9880	0
315	20240411	152800	169932260	9880	9880	9880	9880	0
316	20240411	152700	169932260	9880	9880	9880	9880	0
317	20240411	152600	169932260	9880	9880	9880	9880	0
318	20240411	152500	169932260	9880	9880	9880	9880	0
319	20240411	152400	169932260	9880	9880	9880	9880	0
320	20240411	152300	169932260	9880	9880	9880	9880	0
321	20240411	152200	169932260	9880	9880	9880	9880	0
322	20240411	152100	169932260	9880	9880	9880	9880	0
323	20240411	152000	169932260	9880	9880	9880	9880	0
324	20240411	151900	169932260	9880	9880	9880	9880	0
325	20240411	151800	169932260	9880	9870	9880	9870	6
326	20240411	151700	169872990	9870	9870	9870	9870	182
327	20240411	151600	168076650	9870	9870	9870	9870	18
328	20240411	151500	167898990	9870	9870	9870	9870	1
329	20240411	151400	167889120	9870	9870	9870	9870	0
330	20240411	151300	167889120	9870	9870	9870	9870	0
331	20240411	151200	167889120	9870	9870	9870	9870	1
332	20240411	151100	167879250	9880	9880	9880	9880	0
333	20240411	151000	167879250	9880	9880	9880	9880	0
334	20240411	150900	167879250	9880	9880	9880	9880	0
335	20240411	150800	167879250	9880	9880	9880	9880	0
336	20240411	150700	167879250	9880	9880	9880	9880	0
337	20240411	150600	167879250	9880	9880	9880	9880	1
338	20240411	150500	167869370	9880	9880	9880	9880	1
339	20240411	150400	167859490	9880	9880	9880	9880	0
340	20240411	150300	167859490	9880	9890	9890	9880	27
341	20240411	150200	167592710	9890	9880	9890	9880	2
342	20240411	150100	167572940	9870	9870	9870	9870	1
343	20240411	150000	167563070	9870	9870	9870	9870	0
344	20240411	145900	167563070	9870	9870	9870	9870	0
345	20240411	145800	167563070	9870	9870	9870	9870	0
346	20240411	145700	167563070	9870	9900	9900	9870	4
347	20240411	145600	167523530	9870	9870	9870	9870	1
348	20240411	145500	167513660	9880	9920	9920	9880	6
349	20240411	145400	167454260	9930	9950	9950	9930	282
350	20240411	145300	164648400	9900	9780	9900	9780	1761
351	20240411	145200	147296570	9780	9780	9780	9780	1
352	20240411	145100	147286790	9760	9760	9760	9760	11
353	20240411	145000	147179430	9720	9750	9750	9720	58
354	20240411	144900	146615090	9760	9770	9770	9760	451
355	20240411	144800	142212920	9770	9770	9770	9770	0
356	20240411	144700	142212920	9770	9770	9770	9770	0
357	20240411	144600	142212920	9770	9770	9770	9770	10
358	20240411	144500	142115220	9770	9770	9770	9770	0
359	20240411	144400	142115220	9770	9770	9770	9770	0
360	20240411	144300	142115220	9770	9770	9770	9770	0
361	20240411	144200	142115220	9770	9770	9770	9770	1
362	20240411	144100	142105450	9750	9750	9750	9750	0
363	20240411	144000	142105450	9750	9750	9750	9750	1
364	20240411	143900	142095700	9750	9750	9750	9750	0
365	20240411	143800	142095700	9750	9750	9750	9750	0
366	20240411	143700	142095700	9750	9750	9750	9750	19
367	20240411	143600	141910450	9750	9790	9790	9750	230
368	20240411	143500	139660870	9790	9790	9790	9790	0
369	20240411	143400	139660870	9790	9790	9790	9790	0
370	20240411	143300	139660870	9790	9790	9790	9790	0
371	20240411	143200	139660870	9790	9790	9790	9790	0
372	20240411	143100	139660870	9790	9790	9790	9790	28
373	20240411	143000	139386750	9790	9790	9790	9790	0
374	20240411	142900	139386750	9790	9790	9790	9790	0
375	20240411	142800	139386750	9790	9790	9790	9790	50
376	20240411	142700	138897250	9790	9790	9790	9790	50
377	20240411	142600	138407750	9800	9800	9800	9800	0
378	20240411	142500	138407750	9800	9800	9800	9800	102
379	20240411	142400	137408150	9790	9790	9790	9790	195
380	20240411	142300	135499100	9790	9790	9790	9790	0
381	20240411	142200	135499100	9790	9750	9790	9750	3
382	20240411	142100	135469770	9750	9750	9750	9750	0
383	20240411	142000	135469770	9750	9750	9750	9750	0
384	20240411	141900	135469770	9750	9750	9750	9750	0
385	20240411	141800	135469770	9750	9750	9750	9750	0
386	20240411	141700	135469770	9750	9750	9750	9750	0
387	20240411	141600	135469770	9750	9750	9750	9750	0
388	20240411	141500	135469770	9750	9750	9750	9750	0
389	20240411	141400	135469770	9750	9730	9750	9730	356
390	20240411	141300	132002380	9720	9720	9720	9720	138
391	20240411	141200	130661020	9720	9720	9720	9720	0
392	20240411	141100	130661020	9720	9720	9720	9720	18
393	20240411	141000	130486060	9730	9730	9730	9730	0
394	20240411	140900	130486060	9730	9730	9730	9730	0
395	20240411	140800	130486060	9730	9730	9730	9730	0
396	20240411	140700	130486060	9730	9730	9730	9730	0
397	20240411	140600	130486060	9730	9730	9730	9730	0
398	20240411	140500	130486060	9730	9730	9730	9730	0
399	20240411	140400	130486060	9730	9730	9730	9730	0
400	20240411	140300	130486060	9730	9730	9730	9730	0
401	20240411	140200	130486060	9730	9730	9730	9730	0
402	20240411	140100	130486060	9730	9730	9730	9730	0
403	20240411	140000	130486060	9730	9730	9730	9730	0
404	20240411	135900	130486060	9730	9730	9730	9730	0
405	20240411	135800	130486060	9730	9730	9730	9730	0
406	20240411	135700	130486060	9730	9730	9730	9730	0
407	20240411	135600	130486060	9730	9730	9730	9730	1
408	20240411	135500	130476330	9730	9730	9730	9730	0
409	20240411	135400	130476330	9730	9730	9730	9730	0
410	20240411	135300	130476330	9730	9730	9730	9730	0
411	20240411	135200	130476330	9730	9730	9730	9730	0
412	20240411	135100	130476330	9730	9730	9730	9730	0
413	20240411	135000	130476330	9730	9730	9730	9730	0
414	20240411	134900	130476330	9730	9730	9730	9730	173
415	20240411	134800	128793040	9680	9680	9680	9680	0
416	20240411	134700	128793040	9680	9680	9680	9680	0
417	20240411	134600	128793040	9680	9680	9680	9680	0
418	20240411	134500	128793040	9680	9710	9710	9680	1062
419	20240411	134400	118502660	9710	9720	9720	9710	76
420	20240411	134300	117764680	9720	9720	9720	9720	0
421	20240411	134200	117764680	9720	9720	9720	9720	0
422	20240411	134100	117764680	9720	9720	9720	9720	0
423	20240411	134000	117764680	9720	9720	9720	9720	0
424	20240411	133900	117764680	9720	9720	9720	9710	267
425	20240411	133800	115170440	9720	9720	9720	9720	0
426	20240411	133700	115170440	9720	9720	9720	9720	0
427	20240411	133600	115170440	9720	9720	9720	9720	0
428	20240411	133500	115170440	9720	9720	9720	9720	0
429	20240411	133400	115170440	9720	9720	9720	9720	0
430	20240411	133300	115170440	9720	9720	9720	9720	0
431	20240411	133200	115170440	9720	9720	9720	9720	0
432	20240411	133100	115170440	9720	9720	9720	9720	0
433	20240411	133000	115170440	9720	9720	9720	9720	0
434	20240411	132900	115170440	9720	9720	9720	9720	0
435	20240411	132800	115170440	9720	9720	9720	9720	0
436	20240411	132700	115170440	9720	9720	9720	9720	0
437	20240411	132600	115170440	9720	9720	9720	9720	0
438	20240411	132500	115170440	9720	9720	9720	9720	1
439	20240411	132400	115160720	9700	9700	9700	9700	0
440	20240411	132300	115160720	9700	9700	9700	9700	0
441	20240411	132200	115160720	9700	9700	9700	9700	0
442	20240411	132100	115160720	9700	9700	9700	9700	0
443	20240411	132000	115160720	9700	9700	9700	9700	0
444	20240411	131900	115160720	9700	9700	9700	9700	0
445	20240411	131800	115160720	9700	9700	9700	9700	0
446	20240411	131700	115160720	9700	9700	9700	9700	0
447	20240411	131600	115160720	9700	9700	9700	9700	0
448	20240411	131500	115160720	9700	9700	9700	9700	800
449	20240411	131400	107400720	9700	9700	9700	9700	0
450	20240411	131300	107400720	9700	9700	9700	9700	0
451	20240411	131200	107400720	9700	9700	9700	9700	0
452	20240411	131100	107400720	9700	9700	9700	9700	0
453	20240411	131000	107400720	9700	9700	9700	9700	0
454	20240411	130900	107400720	9700	9700	9700	9700	0
455	20240411	130800	107400720	9700	9700	9700	9700	0
456	20240411	130700	107400720	9700	9700	9700	9700	0
457	20240411	130600	107400720	9700	9700	9700	9700	0
458	20240411	130500	107400720	9700	9700	9700	9700	0
459	20240411	130400	107400720	9700	9700	9700	9700	0
460	20240411	130300	107400720	9700	9700	9700	9700	0
461	20240411	130200	107400720	9700	9700	9700	9700	46
462	20240411	130100	106954520	9700	9700	9700	9700	0
463	20240411	130000	106954520	9700	9700	9700	9700	105
464	20240411	125900	105936020	9710	9710	9710	9710	0
465	20240411	125800	105936020	9710	9710	9710	9710	1
466	20240411	125700	105926310	9720	9730	9730	9720	2
467	20240411	125600	105906860	9720	9710	9720	9710	29
468	20240411	125500	105625080	9710	9710	9710	9710	0
469	20240411	125400	105625080	9710	9710	9710	9710	0
470	20240411	125300	105625080	9710	9710	9710	9710	0
471	20240411	125200	105625080	9710	9710	9710	9710	0
472	20240411	125100	105625080	9710	9710	9710	9710	0
473	20240411	125000	105625080	9710	9710	9710	9710	0
474	20240411	124900	105625080	9710	9710	9710	9710	0
475	20240411	124800	105625080	9710	9710	9710	9710	0
476	20240411	124700	105625080	9710	9710	9710	9710	0
477	20240411	124600	105625080	9710	9710	9710	9710	0
478	20240411	124500	105625080	9710	9710	9710	9710	0
479	20240411	124400	105625080	9710	9710	9710	9710	0
480	20240411	124300	105625080	9710	9710	9710	9710	0
481	20240411	124200	105625080	9710	9710	9710	9710	2
482	20240411	124100	105605660	9700	9700	9700	9700	0
483	20240411	124000	105605660	9700	9700	9700	9700	0
484	20240411	123900	105605660	9700	9700	9700	9700	0
485	20240411	123800	105605660	9700	9700	9700	9700	0
486	20240411	123700	105605660	9700	9700	9700	9700	0
487	20240411	123600	105605660	9700	9700	9700	9700	1
488	20240411	123500	105595960	9700	9700	9700	9700	0
489	20240411	123400	105595960	9700	9700	9700	9700	0
490	20240411	123300	105595960	9700	9700	9700	9700	5
491	20240411	123200	105547460	9700	9700	9700	9700	0
492	20240411	123100	105547460	9700	9700	9700	9700	0
493	20240411	123000	105547460	9700	9700	9700	9700	0
494	20240411	122900	105547460	9700	9700	9700	9700	100
495	20240411	122800	104577460	9700	9700	9700	9700	0
496	20240411	122700	104577460	9700	9700	9700	9700	0
497	20240411	122600	104577460	9700	9700	9700	9700	0
498	20240411	122500	104577460	9700	9700	9700	9700	0
499	20240411	122400	104577460	9700	9700	9700	9700	0
500	20240411	122300	104577460	9700	9700	9700	9700	0
501	20240411	122200	104577460	9700	9700	9700	9700	0
502	20240411	122100	104577460	9700	9700	9700	9700	0
503	20240411	122000	104577460	9700	9700	9700	9700	0
504	20240411	121900	104577460	9700	9700	9700	9700	0
505	20240411	121800	104577460	9700	9700	9700	9700	0
506	20240411	121700	104577460	9700	9700	9700	9700	0
507	20240411	121600	104577460	9700	9700	9700	9700	0
508	20240411	121500	104577460	9700	9700	9700	9700	0
509	20240411	121400	104577460	9700	9700	9700	9700	11
510	20240411	121300	104470760	9710	9710	9710	9710	0
511	20240411	121200	104470760	9710	9710	9710	9710	0
512	20240411	121100	104470760	9710	9710	9710	9710	0
513	20240411	121000	104470760	9710	9710	9710	9710	0
514	20240411	120900	104470760	9710	9710	9710	9710	51
515	20240411	120800	103975550	9720	9720	9720	9720	51
516	20240411	120700	103479830	9730	9730	9730	9730	0
517	20240411	120600	103479830	9730	9730	9730	9730	0
518	20240411	120500	103479830	9730	9730	9730	9730	0
519	20240411	120400	103479830	9730	9730	9730	9730	11
520	20240411	120300	103372800	9680	9680	9680	9680	0
521	20240411	120200	103372800	9680	9680	9680	9680	0
522	20240411	120100	103372800	9680	9680	9680	9680	0
523	20240411	120000	103372800	9680	9680	9680	9680	0
524	20240411	115900	103372800	9680	9680	9680	9680	0
525	20240411	115800	103372800	9680	9680	9680	9680	0
526	20240411	115700	103372800	9680	9680	9680	9680	162
527	20240411	115600	101804640	9680	9680	9680	9680	0
528	20240411	115500	101804640	9680	9680	9680	9680	0
529	20240411	115400	101804640	9680	9680	9680	9680	0
530	20240411	115300	101804640	9680	9680	9680	9680	0
531	20240411	115200	101804640	9680	9680	9680	9680	0
532	20240411	115100	101804640	9680	9680	9680	9680	0
533	20240411	115000	101804640	9680	9680	9680	9680	0
534	20240411	114900	101804640	9680	9680	9680	9680	0
535	20240411	114800	101804640	9680	9680	9680	9680	200
536	20240411	114700	99868640	9710	9710	9710	9710	0
537	20240411	114600	99868640	9710	9710	9710	9710	0
538	20240411	114500	99868640	9710	9710	9710	9710	0
539	20240411	114400	99868640	9710	9710	9710	9710	0
540	20240411	114300	99868640	9710	9710	9710	9710	0
541	20240411	114200	99868640	9710	9710	9710	9710	0
542	20240411	114100	99868640	9710	9710	9710	9710	0
543	20240411	114000	99868640	9710	9710	9710	9710	0
544	20240411	113900	99868640	9710	9710	9710	9710	0
545	20240411	113800	99868640	9710	9710	9710	9710	0
546	20240411	113700	99868640	9710	9710	9710	9710	0
547	20240411	113600	99868640	9710	9710	9710	9710	0
548	20240411	113500	99868640	9710	9710	9710	9710	0
549	20240411	113400	99868640	9710	9710	9710	9710	0
550	20240411	113300	99868640	9710	9710	9710	9710	0
551	20240411	113200	99868640	9710	9710	9710	9710	0
552	20240411	113100	99868640	9710	9680	9710	9680	229
553	20240411	113000	97645110	9680	9680	9680	9680	0
554	20240411	112900	97645110	9680	9680	9680	9680	0
555	20240411	112800	97645110	9680	9680	9680	9680	0
556	20240411	112700	97645110	9680	9680	9680	9680	200
557	20240411	112600	95709110	9670	9670	9670	9670	0
558	20240411	112500	95709110	9670	9670	9670	9670	0
559	20240411	112400	95709110	9670	9670	9670	9670	0
560	20240411	112300	95709110	9670	9670	9670	9670	0
561	20240411	112200	95709110	9670	9670	9670	9670	0
562	20240411	112100	95709110	9670	9670	9670	9670	0
563	20240411	112000	95709110	9670	9670	9670	9670	0
564	20240411	111900	95709110	9670	9660	9670	9660	1064
565	20240411	111800	85420820	9650	9650	9650	9650	0
566	20240411	111700	85420820	9650	9650	9650	9650	0
567	20240411	111600	85420820	9650	9650	9650	9650	1
568	20240411	111500	85411170	9650	9650	9650	9650	1
569	20240411	111400	85401520	9650	9650	9650	9650	0
570	20240411	111300	85401520	9650	9650	9650	9650	0
571	20240411	111200	85401520	9650	9650	9650	9650	0
572	20240411	111100	85401520	9650	9650	9650	9650	0
573	20240411	111000	85401520	9650	9650	9650	9650	0
574	20240411	110900	85401520	9650	9650	9650	9650	0
575	20240411	110800	85401520	9650	9650	9650	9650	0
576	20240411	110700	85401520	9650	9650	9650	9650	0
577	20240411	110600	85401520	9650	9650	9650	9650	0
578	20240411	110500	85401520	9650	9650	9650	9650	0
579	20240411	110400	85401520	9650	9650	9650	9650	0
580	20240411	110300	85401520	9650	9650	9650	9650	0
581	20240411	110200	85401520	9650	9650	9650	9650	0
582	20240411	110100	85401520	9650	9650	9650	9650	0
583	20240411	110000	85401520	9650	9650	9650	9650	1
584	20240411	105900	85391870	9630	9630	9630	9630	0
585	20240411	105800	85391870	9630	9630	9630	9630	0
586	20240411	105700	85391870	9630	9630	9630	9630	0
587	20240411	105600	85391870	9630	9630	9630	9630	0
588	20240411	105500	85391870	9630	9630	9630	9630	150
589	20240411	105400	83947370	9610	9620	9620	9610	2086
590	20240411	105300	63898130	9610	9610	9610	9610	0
591	20240411	105200	63898130	9610	9610	9610	9610	0
592	20240411	105100	63898130	9610	9610	9610	9610	0
593	20240411	105000	63898130	9610	9610	9610	9610	0
594	20240411	104900	63898130	9610	9610	9610	9610	0
595	20240411	104800	63898130	9610	9610	9610	9610	0
596	20240411	104700	63898130	9610	9610	9610	9610	0
597	20240411	104600	63898130	9610	9610	9610	9610	0
598	20240411	104500	63898130	9610	9610	9610	9610	0
599	20240411	104400	63898130	9610	9610	9610	9610	0
600	20240411	104300	63898130	9610	9610	9610	9610	0
601	20240411	104200	63898130	9610	9610	9610	9610	0
602	20240411	104100	63898130	9610	9610	9610	9610	3
603	20240411	104000	63869300	9620	9620	9620	9620	0
604	20240411	103900	63869300	9620	9620	9620	9620	1
605	20240411	103800	63859680	9620	9620	9620	9620	0
606	20240411	103700	63859680	9620	9620	9620	9620	105
607	20240411	103600	62849580	9620	9620	9620	9620	0
608	20240411	103500	62849580	9620	9620	9620	9620	0
609	20240411	103400	62849580	9620	9620	9620	9620	0
610	20240411	103300	62849580	9620	9620	9620	9620	0
611	20240411	103200	62849580	9620	9620	9620	9620	0
612	20240411	103100	62849580	9620	9620	9620	9620	2
613	20240411	103000	62830340	9620	9620	9620	9620	1
614	20240411	102900	62820720	9630	9630	9630	9630	0
615	20240411	102800	62820720	9630	9630	9630	9630	50
616	20240411	102700	62339220	9610	9610	9610	9610	0
617	20240411	102600	62339220	9610	9610	9610	9610	0
618	20240411	102500	62339220	9610	9610	9610	9610	0
619	20240411	102400	62339220	9610	9610	9610	9610	0
620	20240411	102300	62339220	9610	9610	9610	9610	0
621	20240411	102200	62339220	9610	9610	9610	9610	451
622	20240411	102100	58005110	9610	9630	9630	9610	61
623	20240411	102000	57418870	9640	9640	9640	9640	1
624	20240411	101900	57409230	9640	9640	9640	9640	0
625	20240411	101800	57409230	9640	9640	9640	9640	0
626	20240411	101700	57409230	9640	9640	9650	9640	3
627	20240411	101600	57380300	9640	9640	9640	9640	0
628	20240411	101500	57380300	9640	9640	9640	9640	0
629	20240411	101400	57380300	9640	9640	9640	9640	0
630	20240411	101300	57380300	9640	9640	9640	9640	0
631	20240411	101200	57380300	9640	9610	9640	9600	421
632	20240411	101100	53337840	9640	9640	9640	9640	0
633	20240411	101000	53337840	9640	9640	9640	9640	0
634	20240411	100900	53337840	9640	9640	9640	9640	0
635	20240411	100800	53337840	9640	9640	9640	9640	6
636	20240411	100700	53280000	9650	9650	9650	9650	0
637	20240411	100600	53280000	9650	9650	9650	9650	0
638	20240411	100500	53280000	9650	9650	9650	9650	50
639	20240411	100400	52797500	9650	9600	9650	9600	2
640	20240411	100300	52778250	9600	9600	9600	9600	0
641	20240411	100200	52778250	9600	9600	9600	9600	1
642	20240411	100100	52768650	9650	9650	9650	9650	1
643	20240411	100000	52759000	9650	9650	9650	9650	1
644	20240411	095900	52749350	9660	9660	9660	9660	0
645	20240411	095800	52749350	9660	9580	9660	9580	1052
646	20240411	095700	42661110	9560	9560	9560	9560	0
647	20240411	095600	42661110	9560	9560	9560	9560	0
648	20240411	095500	42661110	9560	9560	9560	9560	0
649	20240411	095400	42661110	9560	9560	9560	9560	0
650	20240411	095300	42661110	9560	9560	9560	9560	5
651	20240411	095200	42613310	9560	9560	9560	9560	0
652	20240411	095100	42613310	9560	9560	9560	9560	50
653	20240411	095000	42135310	9560	9560	9560	9560	45
654	20240411	094900	41705110	9580	9580	9580	9580	0
655	20240411	094800	41705110	9580	9580	9580	9580	1
656	20240411	094700	41695530	9550	9560	9560	9550	100
657	20240411	094600	40740520	9570	9570	9570	9570	0
658	20240411	094500	40740520	9570	9570	9570	9570	0
659	20240411	094400	40740520	9570	9570	9570	9570	0
660	20240411	094300	40740520	9570	9570	9570	9570	87
661	20240411	094200	39907930	9570	9570	9570	9570	0
662	20240411	094100	39907930	9570	9570	9570	9570	1
663	20240411	094000	39898360	9570	9560	9570	9560	7
664	20240411	093900	39831420	9570	9570	9570	9570	0
665	20240411	093800	39831420	9570	9570	9570	9570	0
666	20240411	093700	39831420	9570	9570	9570	9570	0
667	20240411	093600	39831420	9570	9570	9570	9570	0
668	20240411	093500	39831420	9570	9570	9570	9570	1
669	20240411	093400	39821850	9570	9570	9570	9570	0
670	20240411	093300	39821850	9570	9570	9570	9570	0
671	20240411	093200	39821850	9570	9570	9570	9570	0
672	20240411	093100	39821850	9570	9570	9570	9570	0
673	20240411	093000	39821850	9570	9570	9570	9570	7
674	20240411	092900	39754860	9550	9550	9550	9550	101
675	20240411	092800	38790310	9550	9540	9550	9540	390
676	20240411	092700	35069690	9540	9540	9540	9540	212
677	20240411	092600	33047210	9550	9570	9570	9550	652
678	20240411	092500	26818800	9560	9560	9560	9560	40
679	20240411	092400	26436400	9610	9590	9610	9570	1303
680	20240411	092300	13954120	9670	9670	9670	9670	1
681	20240411	092200	13944450	9580	9580	9580	9580	0
682	20240411	092100	13944450	9580	9580	9580	9580	0
683	20240411	092000	13944450	9580	9610	9670	9580	416
684	20240411	091900	9949710	9670	9670	9670	9670	3
685	20240411	091800	9920700	9690	9690	9690	9690	0
686	20240411	091700	9920700	9690	9690	9690	9690	0
687	20240411	091600	9920700	9690	9690	9690	9690	0
688	20240411	091500	9920700	9690	9690	9690	9690	0
689	20240411	091400	9920700	9690	9680	9690	9680	3
690	20240411	091300	9891640	9580	9580	9580	9580	0
691	20240411	091200	9891640	9580	9580	9580	9580	0
692	20240411	091100	9891640	9580	9580	9580	9580	0
693	20240411	091000	9891640	9580	9580	9580	9580	0
694	20240411	090900	9891640	9580	9580	9580	9580	5
695	20240411	090800	9843740	9580	9590	9590	9580	7
696	20240411	090700	9776670	9580	9580	9580	9580	2
697	20240411	090600	9757510	9580	9580	9580	9580	64
698	20240411	090500	9144390	9580	9580	9580	9580	24
699	20240411	090400	8914470	9720	9720	9720	9720	2
700	20240411	090300	8895030	9550	9600	9600	9550	200
701	20240411	090200	6980120	9730	9730	9730	9730	1
702	20240411	090100	6970390	9600	9660	9660	9510	466
703	20240411	090000	2503180	9740	9740	9740	9740	257