KissMeData/060850/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	192800	269299860	8930	8930	8930	8930	618
3	20240411	192700	269299860	8930	8930	8930	8930	0
4	20240411	192600	269299860	8930	8930	8930	8930	0
5	20240411	192500	269299860	8930	8930	8930	8930	0
6	20240411	192400	269299860	8930	8930	8930	8930	0
7	20240411	192300	269299860	8930	8930	8930	8930	0
8	20240411	192200	269299860	8930	8930	8930	8930	0
9	20240411	192100	269299860	8930	8930	8930	8930	0
10	20240411	192000	269299860	8930	8930	8930	8930	0
11	20240411	191900	269299860	8930	8930	8930	8930	0
12	20240411	191800	269299860	8930	8930	8930	8930	0
13	20240411	191700	269299860	8930	8930	8930	8930	0
14	20240411	191600	269299860	8930	8930	8930	8930	0
15	20240411	191500	269299860	8930	8930	8930	8930	0
16	20240411	191400	269299860	8930	8930	8930	8930	0
17	20240411	191300	269299860	8930	8930	8930	8930	0
18	20240411	191200	269299860	8930	8930	8930	8930	0
19	20240411	191100	269299860	8930	8930	8930	8930	0
20	20240411	191000	269299860	8930	8930	8930	8930	0
21	20240411	190900	269299860	8930	8930	8930	8930	0
22	20240411	190800	269299860	8930	8930	8930	8930	0
23	20240411	190700	269299860	8930	8930	8930	8930	0
24	20240411	190600	269299860	8930	8930	8930	8930	0
25	20240411	190500	269299860	8930	8930	8930	8930	0
26	20240411	190400	269299860	8930	8930	8930	8930	0
27	20240411	190300	269299860	8930	8930	8930	8930	0
28	20240411	190200	269299860	8930	8930	8930	8930	0
29	20240411	190100	269299860	8930	8930	8930	8930	0
30	20240411	190000	269299860	8930	8930	8930	8930	0
31	20240411	185900	269299860	8930	8930	8930	8930	0
32	20240411	185800	269299860	8930	8930	8930	8930	618
33	20240411	185700	269299860	8930	8930	8930	8930	0
34	20240411	185600	269299860	8930	8930	8930	8930	0
35	20240411	185500	269299860	8930	8930	8930	8930	0
36	20240411	185400	269299860	8930	8930	8930	8930	0
37	20240411	185300	269299860	8930	8930	8930	8930	0
38	20240411	185200	269299860	8930	8930	8930	8930	0
39	20240411	185100	269299860	8930	8930	8930	8930	0
40	20240411	185000	269299860	8930	8930	8930	8930	0
41	20240411	184900	269299860	8930	8930	8930	8930	0
42	20240411	184800	269299860	8930	8930	8930	8930	0
43	20240411	184700	269299860	8930	8930	8930	8930	0
44	20240411	184600	269299860	8930	8930	8930	8930	0
45	20240411	184500	269299860	8930	8930	8930	8930	0
46	20240411	184400	269299860	8930	8930	8930	8930	0
47	20240411	184300	269299860	8930	8930	8930	8930	0
48	20240411	184200	269299860	8930	8930	8930	8930	0
49	20240411	184100	269299860	8930	8930	8930	8930	0
50	20240411	184000	269299860	8930	8930	8930	8930	0
51	20240411	183900	269299860	8930	8930	8930	8930	0
52	20240411	183800	269299860	8930	8930	8930	8930	0
53	20240411	183700	269299860	8930	8930	8930	8930	0
54	20240411	183600	269299860	8930	8930	8930	8930	0
55	20240411	183500	269299860	8930	8930	8930	8930	0
56	20240411	183400	269299860	8930	8930	8930	8930	0
57	20240411	183300	269299860	8930	8930	8930	8930	0
58	20240411	183200	269299860	8930	8930	8930	8930	0
59	20240411	183100	269299860	8930	8930	8930	8930	0
60	20240411	183000	269299860	8930	8930	8930	8930	0
61	20240411	182900	269299860	8930	8930	8930	8930	0
62	20240411	182800	269299860	8930	8930	8930	8930	618
63	20240411	182700	269299860	8930	8930	8930	8930	0
64	20240411	182600	269299860	8930	8930	8930	8930	0
65	20240411	182500	269299860	8930	8930	8930	8930	0
66	20240411	182400	269299860	8930	8930	8930	8930	0
67	20240411	182300	269299860	8930	8930	8930	8930	0
68	20240411	182200	269299860	8930	8930	8930	8930	0
69	20240411	182100	269299860	8930	8930	8930	8930	0
70	20240411	182000	269299860	8930	8930	8930	8930	0
71	20240411	181900	269299860	8930	8930	8930	8930	0
72	20240411	181800	269299860	8930	8930	8930	8930	0
73	20240411	181700	269299860	8930	8930	8930	8930	0
74	20240411	181600	269299860	8930	8930	8930	8930	0
75	20240411	181500	269299860	8930	8930	8930	8930	0
76	20240411	181400	269299860	8930	8930	8930	8930	0
77	20240411	181300	269299860	8930	8930	8930	8930	0
78	20240411	181200	269299860	8930	8930	8930	8930	0
79	20240411	181100	269299860	8930	8930	8930	8930	0
80	20240411	181000	269299860	8930	8930	8930	8930	0
81	20240411	180900	269299860	8930	8930	8930	8930	0
82	20240411	180800	269299860	8930	8930	8930	8930	0
83	20240411	180700	269299860	8930	8930	8930	8930	0
84	20240411	180600	269299860	8930	8930	8930	8930	0
85	20240411	180500	269299860	8930	8930	8930	8930	0
86	20240411	180400	269299860	8930	8930	8930	8930	0
87	20240411	180300	269299860	8930	8930	8930	8930	0
88	20240411	180200	269299860	8930	8930	8930	8930	0
89	20240411	180100	269299860	8930	8930	8930	8930	0
90	20240411	180000	269299860	8930	8930	8930	8930	0
91	20240411	175900	269299860	8930	8930	8930	8930	0
92	20240411	175800	269299860	8930	8930	8930	8930	618
93	20240411	175700	269299860	8930	8930	8930	8930	0
94	20240411	175600	269299860	8930	8930	8930	8930	0
95	20240411	175500	269299860	8930	8930	8930	8930	0
96	20240411	175400	269299860	8930	8930	8930	8930	0
97	20240411	175300	269299860	8930	8930	8930	8930	0
98	20240411	175200	269299860	8930	8930	8930	8930	0
99	20240411	175100	269299860	8930	8930	8930	8930	0
100	20240411	175000	269299860	8930	8930	8930	8930	0
101	20240411	174900	269299860	8930	8930	8930	8930	0
102	20240411	174800	269299860	8930	8930	8930	8930	0
103	20240411	174700	269299860	8930	8930	8930	8930	0
104	20240411	174600	269299860	8930	8930	8930	8930	0
105	20240411	174500	269299860	8930	8930	8930	8930	0
106	20240411	174400	269299860	8930	8930	8930	8930	0
107	20240411	174300	269299860	8930	8930	8930	8930	0
108	20240411	174200	269299860	8930	8930	8930	8930	0
109	20240411	174100	269299860	8930	8930	8930	8930	0
110	20240411	174000	269299860	8930	8930	8930	8930	0
111	20240411	173900	269299860	8930	8930	8930	8930	0
112	20240411	173800	269299860	8930	8930	8930	8930	0
113	20240411	173700	269299860	8930	8930	8930	8930	0
114	20240411	173600	269299860	8930	8930	8930	8930	0
115	20240411	173500	269299860	8930	8930	8930	8930	0
116	20240411	173400	269299860	8930	8930	8930	8930	0
117	20240411	173300	269299860	8930	8930	8930	8930	0
118	20240411	173200	269299860	8930	8930	8930	8930	0
119	20240411	173100	269299860	8930	8930	8930	8930	0
120	20240411	173000	269299860	8930	8930	8930	8930	0
121	20240411	172900	269299860	8930	8930	8930	8930	0
122	20240411	172800	269299860	8930	8930	8930	8930	618
123	20240411	172700	269299860	8930	8930	8930	8930	0
124	20240411	172600	269299860	8930	8930	8930	8930	0
125	20240411	172500	269299860	8930	8930	8930	8930	0
126	20240411	172400	269299860	8930	8930	8930	8930	0
127	20240411	172300	269299860	8930	8930	8930	8930	0
128	20240411	172200	269299860	8930	8930	8930	8930	0
129	20240411	172100	269299860	8930	8930	8930	8930	0
130	20240411	172000	269299860	8930	8930	8930	8930	0
131	20240411	171900	269299860	8930	8930	8930	8930	0
132	20240411	171800	269299860	8930	8930	8930	8930	0
133	20240411	171700	269299860	8930	8930	8930	8930	0
134	20240411	171600	269299860	8930	8930	8930	8930	0
135	20240411	171500	269299860	8930	8930	8930	8930	0
136	20240411	171400	269299860	8930	8930	8930	8930	0
137	20240411	171300	269299860	8930	8930	8930	8930	0
138	20240411	171200	269299860	8930	8930	8930	8930	0
139	20240411	171100	269299860	8930	8930	8930	8930	0
140	20240411	171000	269299860	8930	8930	8930	8930	0
141	20240411	170900	269299860	8930	8930	8930	8930	0
142	20240411	170800	269299860	8930	8930	8930	8930	0
143	20240411	170700	269299860	8930	8930	8930	8930	0
144	20240411	170600	269299860	8930	8930	8930	8930	0
145	20240411	170500	269299860	8930	8930	8930	8930	0
146	20240411	170400	269299860	8930	8930	8930	8930	0
147	20240411	170300	269299860	8930	8930	8930	8930	0
148	20240411	170200	269299860	8930	8930	8930	8930	0
149	20240411	170100	269299860	8930	8930	8930	8930	0
150	20240411	170000	269299860	8930	8930	8930	8930	0
151	20240411	165900	269299860	8930	8930	8930	8930	0
152	20240411	165800	269299860	8930	8930	8930	8930	618
153	20240411	165700	269299860	8930	8930	8930	8930	0
154	20240411	165600	269299860	8930	8930	8930	8930	0
155	20240411	165500	269299860	8930	8930	8930	8930	0
156	20240411	165400	269299860	8930	8930	8930	8930	0
157	20240411	165300	269299860	8930	8930	8930	8930	0
158	20240411	165200	269299860	8930	8930	8930	8930	0
159	20240411	165100	269299860	8930	8930	8930	8930	0
160	20240411	165000	269299860	8930	8930	8930	8930	0
161	20240411	164900	269299860	8930	8930	8930	8930	0
162	20240411	164800	269299860	8930	8930	8930	8930	0
163	20240411	164700	269299860	8930	8930	8930	8930	0
164	20240411	164600	269299860	8930	8930	8930	8930	0
165	20240411	164500	269299860	8930	8930	8930	8930	0
166	20240411	164400	269299860	8930	8930	8930	8930	0
167	20240411	164300	269299860	8930	8930	8930	8930	0
168	20240411	164200	269299860	8930	8930	8930	8930	0
169	20240411	164100	269299860	8930	8930	8930	8930	0
170	20240411	164000	269299860	8930	8930	8930	8930	0
171	20240411	163900	269299860	8930	8930	8930	8930	0
172	20240411	163800	269299860	8930	8930	8930	8930	0
173	20240411	163700	269299860	8930	8930	8930	8930	0
174	20240411	163600	269299860	8930	8930	8930	8930	0
175	20240411	163500	269299860	8930	8930	8930	8930	0
176	20240411	163400	269299860	8930	8930	8930	8930	0
177	20240411	163300	269299860	8930	8930	8930	8930	0
178	20240411	163200	269299860	8930	8930	8930	8930	0
179	20240411	163100	269299860	8930	8930	8930	8930	0
180	20240411	163000	269299860	8930	8930	8930	8930	0
181	20240411	162900	269299860	8930	8930	8930	8930	0
182	20240411	162800	269299860	8930	8930	8930	8930	618
183	20240411	162700	269299860	8930	8930	8930	8930	0
184	20240411	162600	269299860	8930	8930	8930	8930	0
185	20240411	162500	269299860	8930	8930	8930	8930	0
186	20240411	162400	269299860	8930	8930	8930	8930	0
187	20240411	162300	269299860	8930	8930	8930	8930	0
188	20240411	162200	269299860	8930	8930	8930	8930	0
189	20240411	162100	269299860	8930	8930	8930	8930	0
190	20240411	162000	269299860	8930	8930	8930	8930	0
191	20240411	161900	269299860	8930	8930	8930	8930	0
192	20240411	161800	269299860	8930	8930	8930	8930	0
193	20240411	161700	269299860	8930	8930	8930	8930	0
194	20240411	161600	269299860	8930	8930	8930	8930	0
195	20240411	161500	269299860	8930	8930	8930	8930	0
196	20240411	161400	269299860	8930	8930	8930	8930	0
197	20240411	161300	269299860	8930	8930	8930	8930	0
198	20240411	161200	269299860	8930	8930	8930	8930	0
199	20240411	161100	269299860	8930	8930	8930	8930	0
200	20240411	161000	269299860	8930	8930	8930	8930	0
201	20240411	160900	269299860	8930	8930	8930	8930	0
202	20240411	160800	269299860	8930	8930	8930	8930	0
203	20240411	160700	269299860	8930	8930	8930	8930	0
204	20240411	160600	269299860	8930	8930	8930	8930	0
205	20240411	160500	269299860	8930	8930	8930	8930	0
206	20240411	160400	269299860	8930	8930	8930	8930	0
207	20240411	160300	269299860	8930	8930	8930	8930	0
208	20240411	160200	269299860	8930	8930	8930	8930	0
209	20240411	160100	269299860	8930	8930	8930	8930	0
210	20240411	160000	269299860	8930	8930	8930	8930	0
211	20240411	155900	269299860	8930	8930	8930	8930	0
212	20240411	155800	269299860	8930	8930	8930	8930	618
213	20240411	155700	269299860	8930	8930	8930	8930	0
214	20240411	155600	269299860	8930	8930	8930	8930	0
215	20240411	155500	269299860	8930	8930	8930	8930	0
216	20240411	155400	269299860	8930	8930	8930	8930	0
217	20240411	155300	269299860	8930	8930	8930	8930	0
218	20240411	155200	269299860	8930	8930	8930	8930	0
219	20240411	155100	269299860	8930	8930	8930	8930	0
220	20240411	155000	269299860	8930	8930	8930	8930	0
221	20240411	154900	269299860	8930	8930	8930	8930	0
222	20240411	154800	269299860	8930	8930	8930	8930	0
223	20240411	154700	269299860	8930	8930	8930	8930	0
224	20240411	154600	269299860	8930	8930	8930	8930	0
225	20240411	154500	269299860	8930	8930	8930	8930	0
226	20240411	154400	269299860	8930	8930	8930	8930	0
227	20240411	154300	269299860	8930	8930	8930	8930	0
228	20240411	154200	269299860	8930	8930	8930	8930	0
229	20240411	154100	269299860	8930	8930	8930	8930	0
230	20240411	154000	269299860	8930	8930	8930	8930	0
231	20240411	153900	269299860	8930	8930	8930	8930	0
232	20240411	153800	269299860	8930	8930	8930	8930	0
233	20240411	153700	269299860	8930	8930	8930	8930	0
234	20240411	153600	269299860	8930	8930	8930	8930	0
235	20240411	153500	269299860	8930	8930	8930	8930	0
236	20240411	153400	269299860	8930	8930	8930	8930	0
237	20240411	153300	269299860	8930	8930	8930	8930	0
238	20240411	153200	269299860	8930	8930	8930	8930	0
239	20240411	153100	269299860	8930	8930	8930	8930	0
240	20240411	153000	269299860	8930	8930	8930	8930	618
241	20240411	152900	263781120	8890	8890	8890	8890	0
242	20240411	152800	263781120	8890	8890	8890	8890	0
243	20240411	152700	263781120	8890	8890	8890	8890	0
244	20240411	152600	263781120	8890	8890	8890	8890	0
245	20240411	152500	263781120	8890	8890	8890	8890	0
246	20240411	152400	263781120	8890	8890	8890	8890	0
247	20240411	152300	263781120	8890	8890	8890	8890	0
248	20240411	152200	263781120	8890	8890	8890	8890	0
249	20240411	152100	263781120	8890	8890	8890	8890	0
250	20240411	152000	263781120	8890	8890	8890	8890	0
251	20240411	151900	263781120	8890	8910	8920	8890	582
252	20240411	151800	258592000	8910	8910	8910	8910	12
253	20240411	151700	258485080	8910	8910	8910	8910	13
254	20240411	151600	258369250	8910	8910	8910	8910	10
255	20240411	151500	258280150	8910	8900	8910	8880	45
256	20240411	151400	257880150	8900	8910	8910	8900	15
257	20240411	151300	257746560	8870	8890	8890	8870	95
258	20240411	151200	256903610	8870	8890	8890	8870	364
259	20240411	151100	253673300	8880	8880	8880	8880	0
260	20240411	151000	253673300	8880	8890	8890	8880	21
261	20240411	150900	253486750	8880	8880	8880	8880	0
262	20240411	150800	253486750	8880	8880	8880	8880	5
263	20240411	150700	253442350	8880	8900	8900	8880	376
264	20240411	150600	250102480	8900	8900	8900	8900	0
265	20240411	150500	250102480	8900	8900	8900	8900	10
266	20240411	150400	250013480	8900	8900	8900	8900	0
267	20240411	150300	250013480	8900	8900	8900	8900	6
268	20240411	150200	249960080	8900	8910	8910	8890	368
269	20240411	150100	246686450	8920	8920	8920	8920	1
270	20240411	150000	246677530	8920	8920	8920	8920	17
271	20240411	145900	246525890	8920	8920	8920	8920	0
272	20240411	145800	246525890	8920	8910	8920	8910	163
273	20240411	145700	245072050	8910	8910	8910	8910	0
274	20240411	145600	245072050	8910	8910	8910	8910	94
275	20240411	145500	244234510	8920	8920	8920	8920	1
276	20240411	145400	244225590	8920	8920	8920	8920	112
277	20240411	145300	243226550	8910	8910	8910	8910	33
278	20240411	145200	242932520	8910	8910	8910	8910	104
279	20240411	145100	242005880	8910	8910	8910	8910	0
280	20240411	145000	242005880	8910	8910	8910	8910	2
281	20240411	144900	241988060	8910	8910	8910	8910	0
282	20240411	144800	241988060	8910	8910	8910	8910	0
283	20240411	144700	241988060	8910	8910	8910	8910	0
284	20240411	144600	241988060	8910	8910	8910	8910	0
285	20240411	144500	241988060	8910	8910	8910	8910	1
286	20240411	144400	241979150	8930	8920	8930	8920	43
287	20240411	144300	241595580	8920	8930	8930	8920	14
288	20240411	144200	241470580	8930	8930	8930	8930	24
289	20240411	144100	241256260	8930	8900	8930	8880	302
290	20240411	144000	238571630	8940	8930	8940	8930	20
291	20240411	143900	238392840	8940	8920	8940	8890	124
292	20240411	143800	237284710	8920	8910	8920	8910	207
293	20240411	143700	235440270	8900	8900	8900	8900	0
294	20240411	143600	235440270	8900	8900	8900	8900	0
295	20240411	143500	235440270	8900	8900	8900	8900	5
296	20240411	143400	235395770	8890	8890	8890	8890	0
297	20240411	143300	235395770	8890	8890	8890	8890	0
298	20240411	143200	235395770	8890	8890	8890	8890	0
299	20240411	143100	235395770	8890	8890	8890	8890	0
300	20240411	143000	235395770	8890	8900	8900	8890	130
301	20240411	142900	234240030	8890	8890	8890	8890	100
302	20240411	142800	233351030	8900	8900	8900	8900	0
303	20240411	142700	233351030	8900	8900	8900	8900	0
304	20240411	142600	233351030	8900	8900	8900	8900	0
305	20240411	142500	233351030	8900	8900	8900	8900	0
306	20240411	142400	233351030	8900	8900	8900	8900	0
307	20240411	142300	233351030	8900	8900	8900	8900	201
308	20240411	142200	231562130	8890	8890	8890	8890	0
309	20240411	142100	231562130	8890	8890	8890	8890	0
310	20240411	142000	231562130	8890	8890	8890	8890	0
311	20240411	141900	231562130	8890	8890	8890	8890	0
312	20240411	141800	231562130	8890	8890	8890	8890	0
313	20240411	141700	231562130	8890	8890	8890	8890	0
314	20240411	141600	231562130	8890	8900	8900	8890	100
315	20240411	141500	230673050	8890	8890	8890	8890	0
316	20240411	141400	230673050	8890	8890	8890	8890	300
317	20240411	141300	228006050	8910	8910	8910	8910	0
318	20240411	141200	228006050	8910	8920	8920	8910	214
319	20240411	141100	226099250	8910	8910	8910	8910	0
320	20240411	141000	226099250	8910	8910	8910	8910	0
321	20240411	140900	226099250	8910	8910	8910	8910	0
322	20240411	140800	226099250	8910	8910	8910	8910	0
323	20240411	140700	226099250	8910	8910	8910	8910	0
324	20240411	140600	226099250	8910	8910	8910	8910	0
325	20240411	140500	226099250	8910	8920	8920	8910	11
326	20240411	140400	226001230	8920	8920	8920	8920	0
327	20240411	140300	226001230	8920	8920	8920	8920	0
328	20240411	140200	226001230	8920	8910	8920	8910	3
329	20240411	140100	225974480	8910	8900	8910	8900	411
330	20240411	140000	222312730	8900	8900	8900	8900	26
331	20240411	135900	222081330	8890	8890	8890	8890	4
332	20240411	135800	222045770	8900	8910	8910	8900	88
333	20240411	135700	221262170	8910	8910	8910	8910	20
334	20240411	135600	221083970	8910	8910	8910	8910	27
335	20240411	135500	220843400	8910	8910	8910	8910	0
336	20240411	135400	220843400	8910	8910	8910	8910	11
337	20240411	135300	220745390	8920	8920	8920	8920	10
338	20240411	135200	220656190	8920	8920	8920	8920	0
339	20240411	135100	220656190	8920	8920	8920	8920	0
340	20240411	135000	220656190	8920	8920	8920	8920	0
341	20240411	134900	220656190	8920	8920	8920	8920	0
342	20240411	134800	220656190	8920	8920	8920	8920	0
343	20240411	134700	220656190	8920	8920	8920	8920	1
344	20240411	134600	220647270	8900	8900	8900	8900	0
345	20240411	134500	220647270	8900	8900	8900	8900	0
346	20240411	134400	220647270	8900	8900	8900	8900	0
347	20240411	134300	220647270	8900	8900	8900	8900	0
348	20240411	134200	220647270	8900	8900	8900	8900	1
349	20240411	134100	220638370	8880	8880	8880	8880	0
350	20240411	134000	220638370	8880	8880	8880	8880	0
351	20240411	133900	220638370	8880	8880	8880	8880	0
352	20240411	133800	220638370	8880	8880	8880	8880	0
353	20240411	133700	220638370	8880	8880	8880	8880	0
354	20240411	133600	220638370	8880	8880	8880	8880	0
355	20240411	133500	220638370	8880	8880	8880	8880	0
356	20240411	133400	220638370	8880	8880	8880	8880	0
357	20240411	133300	220638370	8880	8880	8880	8880	1
358	20240411	133200	220629490	8910	8910	8910	8910	0
359	20240411	133100	220629490	8910	8910	8910	8910	0
360	20240411	133000	220629490	8910	8910	8910	8910	0
361	20240411	132900	220629490	8910	8910	8910	8910	0
362	20240411	132800	220629490	8910	8910	8910	8910	15
363	20240411	132700	220495840	8910	8910	8910	8910	14
364	20240411	132600	220371100	8910	8910	8910	8910	296
365	20240411	132500	217733740	8880	8880	8880	8880	0
366	20240411	132400	217733740	8880	8880	8880	8880	0
367	20240411	132300	217733740	8880	8880	8880	8880	0
368	20240411	132200	217733740	8880	8880	8880	8880	52
369	20240411	132100	217271980	8870	8870	8870	8870	0
370	20240411	132000	217271980	8870	8870	8870	8870	0
371	20240411	131900	217271980	8870	8870	8870	8870	0
372	20240411	131800	217271980	8870	8870	8870	8870	0
373	20240411	131700	217271980	8870	8870	8870	8870	0
374	20240411	131600	217271980	8870	8870	8870	8870	0
375	20240411	131500	217271980	8870	8870	8870	8870	0
376	20240411	131400	217271980	8870	8870	8870	8870	0
377	20240411	131300	217271980	8870	8870	8870	8870	0
378	20240411	131200	217271980	8870	8870	8870	8870	0
379	20240411	131100	217271980	8870	8870	8870	8870	0
380	20240411	131000	217271980	8870	8870	8870	8870	0
381	20240411	130900	217271980	8870	8870	8870	8870	63
382	20240411	130800	216713170	8870	8880	8880	8870	320
383	20240411	130700	213873670	8880	8880	8880	8880	200
384	20240411	130600	212097670	8880	8910	8910	8880	660
385	20240411	130500	206231430	8910	8910	8910	8910	0
386	20240411	130400	206231430	8910	8910	8910	8910	0
387	20240411	130300	206231430	8910	8910	8910	8910	5
388	20240411	130200	206186880	8910	8910	8910	8910	1
389	20240411	130100	206177970	8920	8920	8920	8920	0
390	20240411	130000	206177970	8920	8920	8920	8920	100
391	20240411	125900	205285970	8930	8930	8930	8930	0
392	20240411	125800	205285970	8930	8930	8930	8930	0
393	20240411	125700	205285970	8930	8930	8930	8930	0
394	20240411	125600	205285970	8930	8930	8930	8930	0
395	20240411	125500	205285970	8930	8930	8930	8930	0
396	20240411	125400	205285970	8930	8930	8930	8930	0
397	20240411	125300	205285970	8930	8930	8930	8930	3
398	20240411	125200	205259180	8920	8920	8920	8920	16
399	20240411	125100	205116460	8920	8920	8920	8920	100
400	20240411	125000	204224460	8910	8910	8910	8910	0
401	20240411	124900	204224460	8910	8910	8910	8910	0
402	20240411	124800	204224460	8910	8900	8920	8900	107
403	20240411	124700	203270130	8890	8900	8900	8890	220
404	20240411	124600	201314320	8900	8900	8900	8900	0
405	20240411	124500	201314320	8900	8900	8900	8900	101
406	20240411	124400	200415420	8900	8900	8900	8900	5
407	20240411	124300	200370920	8900	8900	8900	8900	280
408	20240411	124200	197878920	8910	8910	8910	8910	0
409	20240411	124100	197878920	8910	8910	8910	8910	229
410	20240411	124000	195838530	8910	8920	8920	8910	162
411	20240411	123900	194395020	8920	8920	8920	8920	100
412	20240411	123800	193503020	8920	8920	8920	8920	190
413	20240411	123700	191808220	8920	8920	8920	8920	1
414	20240411	123600	191799300	8910	8910	8910	8910	0
415	20240411	123500	191799300	8910	8910	8910	8910	0
416	20240411	123400	191799300	8910	8910	8910	8910	0
417	20240411	123300	191799300	8910	8910	8910	8910	0
418	20240411	123200	191799300	8910	8910	8910	8910	0
419	20240411	123100	191799300	8910	8930	8930	8910	122
420	20240411	123000	190711330	8930	8930	8930	8930	89
421	20240411	122900	189916560	8950	8950	8950	8950	51
422	20240411	122800	189460110	8960	8930	8960	8930	102
423	20240411	122700	188549190	8930	8930	8930	8930	0
424	20240411	122600	188549190	8930	8930	8930	8930	0
425	20240411	122500	188549190	8930	8930	8930	8930	2
426	20240411	122400	188531330	8920	8920	8920	8920	0
427	20240411	122300	188531330	8920	8920	8920	8920	25
428	20240411	122200	188308330	8920	8920	8920	8920	25
429	20240411	122100	188085330	8920	8920	8920	8920	0
430	20240411	122000	188085330	8920	8920	8920	8920	0
431	20240411	121900	188085330	8920	8920	8920	8920	0
432	20240411	121800	188085330	8920	8920	8920	8920	0
433	20240411	121700	188085330	8920	8920	8920	8920	0
434	20240411	121600	188085330	8920	8920	8920	8920	0
435	20240411	121500	188085330	8920	8920	8920	8920	54
436	20240411	121400	187603650	8930	8930	8930	8930	5
437	20240411	121300	187559000	8930	8930	8930	8930	0
438	20240411	121200	187559000	8930	8930	8930	8930	0
439	20240411	121100	187559000	8930	8960	8960	8930	3
440	20240411	121000	187532180	8970	8970	8970	8970	0
441	20240411	120900	187532180	8970	8970	8970	8970	0
442	20240411	120800	187532180	8970	8970	8970	8970	0
443	20240411	120700	187532180	8970	8970	8970	8970	0
444	20240411	120600	187532180	8970	8970	8970	8970	0
445	20240411	120500	187532180	8970	8970	8970	8970	0
446	20240411	120400	187532180	8970	8920	8970	8920	34
447	20240411	120300	187228760	8920	8920	8920	8920	0
448	20240411	120200	187228760	8920	8930	8930	8920	55
449	20240411	120100	186737840	8970	8970	8970	8970	0
450	20240411	120000	186737840	8970	8970	8970	8970	10
451	20240411	115900	186648140	8990	8990	8990	8990	0
452	20240411	115800	186648140	8990	8990	8990	8990	0
453	20240411	115700	186648140	8990	8990	8990	8990	0
454	20240411	115600	186648140	8990	8990	8990	8990	0
455	20240411	115500	186648140	8990	8990	8990	8990	0
456	20240411	115400	186648140	8990	8990	8990	8990	0
457	20240411	115300	186648140	8990	8990	8990	8990	0
458	20240411	115200	186648140	8990	8990	8990	8990	0
459	20240411	115100	186648140	8990	8990	8990	8990	1
460	20240411	115000	186639150	8980	8930	8990	8930	479
461	20240411	114900	182339520	8930	8930	8930	8930	0
462	20240411	114800	182339520	8930	8930	8930	8930	0
463	20240411	114700	182339520	8930	8930	8930	8930	0
464	20240411	114600	182339520	8930	8930	8930	8930	0
465	20240411	114500	182339520	8930	8930	8930	8930	0
466	20240411	114400	182339520	8930	8930	8930	8930	100
467	20240411	114300	181446520	8900	8900	8900	8900	1
468	20240411	114200	181437620	8900	8900	8900	8900	0
469	20240411	114100	181437620	8900	8900	8900	8900	2
470	20240411	114000	181419820	8900	8900	8900	8900	0
471	20240411	113900	181419820	8900	8900	8900	8900	0
472	20240411	113800	181419820	8900	8900	8900	8900	0
473	20240411	113700	181419820	8900	8900	8900	8900	171
474	20240411	113600	179897920	8900	8900	8900	8900	0
475	20240411	113500	179897920	8900	8900	8900	8900	0
476	20240411	113400	179897920	8900	8900	8900	8900	39
477	20240411	113300	179550820	8900	8900	8900	8900	0
478	20240411	113200	179550820	8900	8900	8900	8900	0
479	20240411	113100	179550820	8900	8900	8900	8900	0
480	20240411	113000	179550820	8900	8900	8900	8900	0
481	20240411	112900	179550820	8900	8900	8900	8900	99
482	20240411	112800	178669720	8920	8910	8920	8910	526
483	20240411	112700	173982800	8920	8920	8920	8920	125
484	20240411	112600	172867800	8940	8940	8940	8940	0
485	20240411	112500	172867800	8940	8940	8940	8940	0
486	20240411	112400	172867800	8940	8940	8940	8940	0
487	20240411	112300	172867800	8940	8930	8940	8930	137
488	20240411	112200	171643030	8920	8920	8920	8920	0
489	20240411	112100	171643030	8920	8920	8920	8920	5
490	20240411	112000	171598430	8920	8920	8920	8920	0
491	20240411	111900	171598430	8920	8920	8920	8920	20
492	20240411	111800	171420030	8950	8950	8950	8950	0
493	20240411	111700	171420030	8950	8950	8950	8950	0
494	20240411	111600	171420030	8950	8950	8950	8950	0
495	20240411	111500	171420030	8950	8950	8950	8950	2
496	20240411	111400	171402130	8950	8960	8960	8950	33
497	20240411	111300	171106750	8960	8950	8960	8950	5
498	20240411	111200	171061960	8960	8960	8960	8960	0
499	20240411	111100	171061960	8960	8960	8960	8960	0
500	20240411	111000	171061960	8960	8960	8960	8960	0
501	20240411	110900	171061960	8960	8960	8960	8960	1
502	20240411	110800	171053000	9000	9000	9000	9000	0
503	20240411	110700	171053000	9000	8990	9000	8990	150
504	20240411	110600	169703030	9000	9000	9000	9000	1
505	20240411	110500	169694030	9000	8990	9000	8990	27
506	20240411	110400	169451130	8960	8960	8960	8960	1
507	20240411	110300	169442170	8990	8970	8990	8970	255
508	20240411	110200	167150320	8970	8970	8970	8970	0
509	20240411	110100	167150320	8970	8960	8970	8960	18
510	20240411	110000	166988920	8960	8950	8960	8950	93
511	20240411	105900	166155650	8860	8860	8860	8860	0
512	20240411	105800	166155650	8860	8950	8950	8860	400
513	20240411	105700	162601350	8950	8970	8970	8950	137
514	20240411	105600	161372480	8970	8970	8970	8970	42
515	20240411	105500	160995740	9000	8950	9000	8950	132
516	20240411	105400	159810740	8950	8950	8950	8900	901
517	20240411	105300	151746840	8950	8940	8950	8940	1253
518	20240411	105200	140533620	8950	8920	8950	8920	2518
519	20240411	105100	118021760	8920	8880	8920	8880	1691
520	20240411	105000	102975710	8880	8880	8880	8880	0
521	20240411	104900	102975710	8880	8880	8880	8880	1
522	20240411	104800	102966830	8880	8880	8880	8880	0
523	20240411	104700	102966830	8880	8880	8880	8880	0
524	20240411	104600	102966830	8880	8880	8880	8880	0
525	20240411	104500	102966830	8880	8880	8880	8880	110
526	20240411	104400	101990030	8860	8860	8860	8860	56
527	20240411	104300	101493870	8880	8880	8880	8880	2
528	20240411	104200	101476110	8880	8880	8880	8880	0
529	20240411	104100	101476110	8880	8870	8890	8870	490
530	20240411	104000	97121180	8880	8880	8880	8880	33
531	20240411	103900	96828140	8860	8860	8860	8860	1
532	20240411	103800	96819280	8880	8880	8880	8880	0
533	20240411	103700	96819280	8880	8880	8880	8880	1
534	20240411	103600	96810400	8880	8880	8880	8880	1
535	20240411	103500	96801520	8840	8840	8840	8840	0
536	20240411	103400	96801520	8840	8840	8840	8840	0
537	20240411	103300	96801520	8840	8840	8840	8840	11
538	20240411	103200	96704280	8870	8880	8880	8870	12
539	20240411	103100	96597730	8880	8880	8880	8880	0
540	20240411	103000	96597730	8880	8880	8880	8870	115
541	20240411	102900	95576550	8890	8890	8890	8890	0
542	20240411	102800	95576550	8890	8810	8890	8810	1015
543	20240411	102700	86568670	8800	8800	8800	8800	0
544	20240411	102600	86568670	8800	8810	8810	8800	50
545	20240411	102500	86128520	8800	8800	8800	8800	0
546	20240411	102400	86128520	8800	8800	8800	8800	0
547	20240411	102300	86128520	8800	8800	8800	8800	0
548	20240411	102200	86128520	8800	8800	8800	8800	0
549	20240411	102100	86128520	8800	8800	8800	8800	0
550	20240411	102000	86128520	8800	8800	8800	8800	0
551	20240411	101900	86128520	8800	8800	8800	8800	0
552	20240411	101800	86128520	8800	8800	8800	8800	0
553	20240411	101700	86128520	8800	8810	8810	8800	197
554	20240411	101600	84393280	8810	8810	8810	8810	0
555	20240411	101500	84393280	8810	8810	8810	8810	20
556	20240411	101400	84217080	8820	8820	8820	8820	0
557	20240411	101300	84217080	8820	8820	8820	8820	616
558	20240411	101200	78783960	8820	8840	8840	8820	1074
559	20240411	101100	69305530	8840	8840	8840	8840	0
560	20240411	101000	69305530	8840	8840	8840	8840	100
561	20240411	100900	68421530	8850	8850	8850	8850	0
562	20240411	100800	68421530	8850	8850	8850	8850	10
563	20240411	100700	68333030	8850	8850	8850	8850	10
564	20240411	100600	68244530	8850	8850	8850	8850	10
565	20240411	100500	68156030	8850	8850	8850	8850	0
566	20240411	100400	68156030	8850	8850	8850	8850	9
567	20240411	100300	68076380	8850	8850	8850	8850	172
568	20240411	100200	66554180	8850	8860	8860	8850	8
569	20240411	100100	66483370	8860	8850	8860	8850	137
570	20240411	100000	65269910	8850	8840	8850	8840	3
571	20240411	095900	65243380	8840	8840	8840	8840	1
572	20240411	095800	65234540	8840	8840	8840	8840	0
573	20240411	095700	65234540	8840	8840	8840	8840	6
574	20240411	095600	65181500	8850	8840	8850	8840	24
575	20240411	095500	64969110	8830	8830	8830	8830	0
576	20240411	095400	64969110	8830	8830	8830	8830	2
577	20240411	095300	64951450	8830	8830	8830	8830	1
578	20240411	095200	64942620	8830	8830	8830	8830	7
579	20240411	095100	64880810	8830	8830	8830	8830	5
580	20240411	095000	64836660	8820	8820	8820	8820	0
581	20240411	094900	64836660	8820	8820	8820	8820	28
582	20240411	094800	64589700	8820	8820	8820	8820	0
583	20240411	094700	64589700	8820	8820	8820	8820	0
584	20240411	094600	64589700	8820	8820	8820	8820	0
585	20240411	094500	64589700	8820	8820	8820	8820	80
586	20240411	094400	63884100	8820	8820	8820	8820	0
587	20240411	094300	63884100	8820	8820	8820	8820	7
588	20240411	094200	63822360	8820	8820	8820	8820	7
589	20240411	094100	63760620	8830	8830	8830	8830	0
590	20240411	094000	63760620	8830	8830	8830	8830	0
591	20240411	093900	63760620	8830	8820	8850	8820	140
592	20240411	093800	62524370	8820	8820	8820	8820	1
593	20240411	093700	62515550	8790	8790	8790	8790	2
594	20240411	093600	62497970	8790	8790	8790	8790	0
595	20240411	093500	62497970	8790	8800	8800	8790	341
596	20240411	093400	59499060	8800	8800	8800	8800	0
597	20240411	093300	59499060	8800	8800	8800	8800	0
598	20240411	093200	59499060	8800	8800	8800	8800	0
599	20240411	093100	59499060	8800	8800	8800	8800	0
600	20240411	093000	59499060	8800	8800	8800	8800	40
601	20240411	092900	59147060	8830	8830	8830	8830	65
602	20240411	092800	58573110	8830	8830	8830	8830	1
603	20240411	092700	58564280	8800	8800	8800	8800	1
604	20240411	092600	58555480	8830	8800	8830	8800	15
605	20240411	092500	58423360	8800	8820	8820	8800	6
606	20240411	092400	58370540	8800	8800	8800	8800	18
607	20240411	092300	58212140	8810	8810	8810	8810	0
608	20240411	092200	58212140	8810	8810	8810	8810	1
609	20240411	092100	58203330	8820	8820	8820	8820	0
610	20240411	092000	58203330	8820	8820	8820	8820	0
611	20240411	091900	58203330	8820	8820	8820	8820	0
612	20240411	091800	58203330	8820	8800	8820	8800	180
613	20240411	091700	56616140	8800	8790	8800	8790	418
614	20240411	091600	52937850	8790	8790	8790	8790	0
615	20240411	091500	52937850	8790	8790	8790	8790	0
616	20240411	091400	52937850	8790	8790	8790	8790	1
617	20240411	091300	52929060	8770	8780	8780	8770	29
618	20240411	091200	52674630	8800	8790	8800	8790	8
619	20240411	091100	52604280	8780	8780	8780	8780	0
620	20240411	091000	52604280	8780	8780	8780	8780	28
621	20240411	090900	52358440	8780	8790	8790	8780	62
622	20240411	090800	51814030	8780	8780	8780	8780	0
623	20240411	090700	51814030	8780	8740	8780	8740	214
624	20240411	090600	49935790	8730	8750	8750	8730	141
625	20240411	090500	48703910	8740	8750	8750	8740	10
626	20240411	090400	48616420	8730	8730	8730	8720	359
627	20240411	090300	45484920	8720	8750	8750	8720	793
628	20240411	090200	38568600	8720	8730	8730	8720	121
629	20240411	090100	37513460	8710	8790	8790	8710	1834
630	20240411	090000	21504420	8790	8770	8790	8760	2452