KissMeData/311060/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	204100	28496775	4050	4050	4050	4050	10
3	20240411	204000	28496775	4050	4050	4050	4050	0
4	20240411	203900	28496775	4050	4050	4050	4050	0
5	20240411	203800	28496775	4050	4050	4050	4050	0
6	20240411	203700	28496775	4050	4050	4050	4050	0
7	20240411	203600	28496775	4050	4050	4050	4050	0
8	20240411	203500	28496775	4050	4050	4050	4050	0
9	20240411	203400	28496775	4050	4050	4050	4050	0
10	20240411	203300	28496775	4050	4050	4050	4050	0
11	20240411	203200	28496775	4050	4050	4050	4050	0
12	20240411	203100	28496775	4050	4050	4050	4050	0
13	20240411	203000	28496775	4050	4050	4050	4050	0
14	20240411	202900	28496775	4050	4050	4050	4050	0
15	20240411	202800	28496775	4050	4050	4050	4050	0
16	20240411	202700	28496775	4050	4050	4050	4050	0
17	20240411	202600	28496775	4050	4050	4050	4050	0
18	20240411	202500	28496775	4050	4050	4050	4050	0
19	20240411	202400	28496775	4050	4050	4050	4050	0
20	20240411	202300	28496775	4050	4050	4050	4050	0
21	20240411	202200	28496775	4050	4050	4050	4050	0
22	20240411	202100	28496775	4050	4050	4050	4050	0
23	20240411	202000	28496775	4050	4050	4050	4050	0
24	20240411	201900	28496775	4050	4050	4050	4050	0
25	20240411	201800	28496775	4050	4050	4050	4050	0
26	20240411	201700	28496775	4050	4050	4050	4050	0
27	20240411	201600	28496775	4050	4050	4050	4050	0
28	20240411	201500	28496775	4050	4050	4050	4050	0
29	20240411	201400	28496775	4050	4050	4050	4050	0
30	20240411	201300	28496775	4050	4050	4050	4050	0
31	20240411	201200	28496775	4050	4050	4050	4050	0
32	20240411	201100	28496775	4050	4050	4050	4050	10
33	20240411	201000	28496775	4050	4050	4050	4050	0
34	20240411	200900	28496775	4050	4050	4050	4050	0
35	20240411	200800	28496775	4050	4050	4050	4050	0
36	20240411	200700	28496775	4050	4050	4050	4050	0
37	20240411	200600	28496775	4050	4050	4050	4050	0
38	20240411	200500	28496775	4050	4050	4050	4050	0
39	20240411	200400	28496775	4050	4050	4050	4050	0
40	20240411	200300	28496775	4050	4050	4050	4050	0
41	20240411	200200	28496775	4050	4050	4050	4050	0
42	20240411	200100	28496775	4050	4050	4050	4050	0
43	20240411	200000	28496775	4050	4050	4050	4050	0
44	20240411	195900	28496775	4050	4050	4050	4050	0
45	20240411	195800	28496775	4050	4050	4050	4050	0
46	20240411	195700	28496775	4050	4050	4050	4050	0
47	20240411	195600	28496775	4050	4050	4050	4050	0
48	20240411	195500	28496775	4050	4050	4050	4050	0
49	20240411	195400	28496775	4050	4050	4050	4050	0
50	20240411	195300	28496775	4050	4050	4050	4050	0
51	20240411	195200	28496775	4050	4050	4050	4050	0
52	20240411	195100	28496775	4050	4050	4050	4050	0
53	20240411	195000	28496775	4050	4050	4050	4050	0
54	20240411	194900	28496775	4050	4050	4050	4050	0
55	20240411	194800	28496775	4050	4050	4050	4050	0
56	20240411	194700	28496775	4050	4050	4050	4050	0
57	20240411	194600	28496775	4050	4050	4050	4050	0
58	20240411	194500	28496775	4050	4050	4050	4050	0
59	20240411	194400	28496775	4050	4050	4050	4050	0
60	20240411	194300	28496775	4050	4050	4050	4050	0
61	20240411	194200	28496775	4050	4050	4050	4050	0
62	20240411	194100	28496775	4050	4050	4050	4050	10
63	20240411	194000	28496775	4050	4050	4050	4050	0
64	20240411	193900	28496775	4050	4050	4050	4050	0
65	20240411	193800	28496775	4050	4050	4050	4050	0
66	20240411	193700	28496775	4050	4050	4050	4050	0
67	20240411	193600	28496775	4050	4050	4050	4050	0
68	20240411	193500	28496775	4050	4050	4050	4050	0
69	20240411	193400	28496775	4050	4050	4050	4050	0
70	20240411	193300	28496775	4050	4050	4050	4050	0
71	20240411	193200	28496775	4050	4050	4050	4050	0
72	20240411	193100	28496775	4050	4050	4050	4050	0
73	20240411	193000	28496775	4050	4050	4050	4050	0
74	20240411	192900	28496775	4050	4050	4050	4050	0
75	20240411	192800	28496775	4050	4050	4050	4050	0
76	20240411	192700	28496775	4050	4050	4050	4050	0
77	20240411	192600	28496775	4050	4050	4050	4050	0
78	20240411	192500	28496775	4050	4050	4050	4050	0
79	20240411	192400	28496775	4050	4050	4050	4050	0
80	20240411	192300	28496775	4050	4050	4050	4050	0
81	20240411	192200	28496775	4050	4050	4050	4050	0
82	20240411	192100	28496775	4050	4050	4050	4050	0
83	20240411	192000	28496775	4050	4050	4050	4050	0
84	20240411	191900	28496775	4050	4050	4050	4050	0
85	20240411	191800	28496775	4050	4050	4050	4050	0
86	20240411	191700	28496775	4050	4050	4050	4050	0
87	20240411	191600	28496775	4050	4050	4050	4050	0
88	20240411	191500	28496775	4050	4050	4050	4050	0
89	20240411	191400	28496775	4050	4050	4050	4050	0
90	20240411	191300	28496775	4050	4050	4050	4050	0
91	20240411	191200	28496775	4050	4050	4050	4050	0
92	20240411	191100	28496775	4050	4050	4050	4050	10
93	20240411	191000	28496775	4050	4050	4050	4050	0
94	20240411	190900	28496775	4050	4050	4050	4050	0
95	20240411	190800	28496775	4050	4050	4050	4050	0
96	20240411	190700	28496775	4050	4050	4050	4050	0
97	20240411	190600	28496775	4050	4050	4050	4050	0
98	20240411	190500	28496775	4050	4050	4050	4050	0
99	20240411	190400	28496775	4050	4050	4050	4050	0
100	20240411	190300	28496775	4050	4050	4050	4050	0
101	20240411	190200	28496775	4050	4050	4050	4050	0
102	20240411	190100	28496775	4050	4050	4050	4050	0
103	20240411	190000	28496775	4050	4050	4050	4050	0
104	20240411	185900	28496775	4050	4050	4050	4050	0
105	20240411	185800	28496775	4050	4050	4050	4050	0
106	20240411	185700	28496775	4050	4050	4050	4050	0
107	20240411	185600	28496775	4050	4050	4050	4050	0
108	20240411	185500	28496775	4050	4050	4050	4050	0
109	20240411	185400	28496775	4050	4050	4050	4050	0
110	20240411	185300	28496775	4050	4050	4050	4050	0
111	20240411	185200	28496775	4050	4050	4050	4050	0
112	20240411	185100	28496775	4050	4050	4050	4050	0
113	20240411	185000	28496775	4050	4050	4050	4050	0
114	20240411	184900	28496775	4050	4050	4050	4050	0
115	20240411	184800	28496775	4050	4050	4050	4050	0
116	20240411	184700	28496775	4050	4050	4050	4050	0
117	20240411	184600	28496775	4050	4050	4050	4050	0
118	20240411	184500	28496775	4050	4050	4050	4050	0
119	20240411	184400	28496775	4050	4050	4050	4050	0
120	20240411	184300	28496775	4050	4050	4050	4050	0
121	20240411	184200	28496775	4050	4050	4050	4050	0
122	20240411	184100	28496775	4050	4050	4050	4050	10
123	20240411	184000	28496775	4050	4050	4050	4050	0
124	20240411	183900	28496775	4050	4050	4050	4050	0
125	20240411	183800	28496775	4050	4050	4050	4050	0
126	20240411	183700	28496775	4050	4050	4050	4050	0
127	20240411	183600	28496775	4050	4050	4050	4050	0
128	20240411	183500	28496775	4050	4050	4050	4050	0
129	20240411	183400	28496775	4050	4050	4050	4050	0
130	20240411	183300	28496775	4050	4050	4050	4050	0
131	20240411	183200	28496775	4050	4050	4050	4050	0
132	20240411	183100	28496775	4050	4050	4050	4050	0
133	20240411	183000	28496775	4050	4050	4050	4050	0
134	20240411	182900	28496775	4050	4050	4050	4050	0
135	20240411	182800	28496775	4050	4050	4050	4050	0
136	20240411	182700	28496775	4050	4050	4050	4050	0
137	20240411	182600	28496775	4050	4050	4050	4050	0
138	20240411	182500	28496775	4050	4050	4050	4050	0
139	20240411	182400	28496775	4050	4050	4050	4050	0
140	20240411	182300	28496775	4050	4050	4050	4050	0
141	20240411	182200	28496775	4050	4050	4050	4050	0
142	20240411	182100	28496775	4050	4050	4050	4050	0
143	20240411	182000	28496775	4050	4050	4050	4050	0
144	20240411	181900	28496775	4050	4050	4050	4050	0
145	20240411	181800	28496775	4050	4050	4050	4050	0
146	20240411	181700	28496775	4050	4050	4050	4050	0
147	20240411	181600	28496775	4050	4050	4050	4050	0
148	20240411	181500	28496775	4050	4050	4050	4050	0
149	20240411	181400	28496775	4050	4050	4050	4050	0
150	20240411	181300	28496775	4050	4050	4050	4050	0
151	20240411	181200	28496775	4050	4050	4050	4050	0
152	20240411	181100	28496775	4050	4050	4050	4050	10
153	20240411	181000	28496775	4050	4050	4050	4050	0
154	20240411	180900	28496775	4050	4050	4050	4050	0
155	20240411	180800	28496775	4050	4050	4050	4050	0
156	20240411	180700	28496775	4050	4050	4050	4050	0
157	20240411	180600	28496775	4050	4050	4050	4050	0
158	20240411	180500	28496775	4050	4050	4050	4050	0
159	20240411	180400	28496775	4050	4050	4050	4050	0
160	20240411	180300	28496775	4050	4050	4050	4050	0
161	20240411	180200	28496775	4050	4050	4050	4050	0
162	20240411	180100	28496775	4050	4050	4050	4050	0
163	20240411	180000	28496775	4050	4050	4050	4050	0
164	20240411	175900	28496775	4050	4050	4050	4050	0
165	20240411	175800	28496775	4050	4050	4050	4050	0
166	20240411	175700	28496775	4050	4050	4050	4050	0
167	20240411	175600	28496775	4050	4050	4050	4050	0
168	20240411	175500	28496775	4050	4050	4050	4050	0
169	20240411	175400	28496775	4050	4050	4050	4050	0
170	20240411	175300	28496775	4050	4050	4050	4050	0
171	20240411	175200	28496775	4050	4050	4050	4050	0
172	20240411	175100	28496775	4050	4050	4050	4050	0
173	20240411	175000	28496775	4050	4050	4050	4050	0
174	20240411	174900	28496775	4050	4050	4050	4050	0
175	20240411	174800	28496775	4050	4050	4050	4050	0
176	20240411	174700	28496775	4050	4050	4050	4050	0
177	20240411	174600	28496775	4050	4050	4050	4050	0
178	20240411	174500	28496775	4050	4050	4050	4050	0
179	20240411	174400	28496775	4050	4050	4050	4050	0
180	20240411	174300	28496775	4050	4050	4050	4050	0
181	20240411	174200	28496775	4050	4050	4050	4050	0
182	20240411	174100	28496775	4050	4050	4050	4050	10
183	20240411	174000	28496775	4050	4050	4050	4050	0
184	20240411	173900	28496775	4050	4050	4050	4050	0
185	20240411	173800	28496775	4050	4050	4050	4050	0
186	20240411	173700	28496775	4050	4050	4050	4050	0
187	20240411	173600	28496775	4050	4050	4050	4050	0
188	20240411	173500	28496775	4050	4050	4050	4050	0
189	20240411	173400	28496775	4050	4050	4050	4050	0
190	20240411	173300	28496775	4050	4050	4050	4050	0
191	20240411	173200	28496775	4050	4050	4050	4050	0
192	20240411	173100	28496775	4050	4050	4050	4050	0
193	20240411	173000	28496775	4050	4050	4050	4050	0
194	20240411	172900	28496775	4050	4050	4050	4050	0
195	20240411	172800	28496775	4050	4050	4050	4050	0
196	20240411	172700	28496775	4050	4050	4050	4050	0
197	20240411	172600	28496775	4050	4050	4050	4050	0
198	20240411	172500	28496775	4050	4050	4050	4050	0
199	20240411	172400	28496775	4050	4050	4050	4050	0
200	20240411	172300	28496775	4050	4050	4050	4050	0
201	20240411	172200	28496775	4050	4050	4050	4050	0
202	20240411	172100	28496775	4050	4050	4050	4050	0
203	20240411	172000	28496775	4050	4050	4050	4050	0
204	20240411	171900	28496775	4050	4050	4050	4050	0
205	20240411	171800	28496775	4050	4050	4050	4050	0
206	20240411	171700	28496775	4050	4050	4050	4050	0
207	20240411	171600	28496775	4050	4050	4050	4050	0
208	20240411	171500	28496775	4050	4050	4050	4050	0
209	20240411	171400	28496775	4050	4050	4050	4050	0
210	20240411	171300	28496775	4050	4050	4050	4050	0
211	20240411	171200	28496775	4050	4050	4050	4050	0
212	20240411	171100	28496775	4050	4050	4050	4050	10
213	20240411	171000	28496775	4050	4050	4050	4050	0
214	20240411	170900	28496775	4050	4050	4050	4050	0
215	20240411	170800	28496775	4050	4050	4050	4050	0
216	20240411	170700	28496775	4050	4050	4050	4050	0
217	20240411	170600	28496775	4050	4050	4050	4050	0
218	20240411	170500	28496775	4050	4050	4050	4050	0
219	20240411	170400	28496775	4050	4050	4050	4050	0
220	20240411	170300	28496775	4050	4050	4050	4050	0
221	20240411	170200	28496775	4050	4050	4050	4050	0
222	20240411	170100	28496775	4050	4050	4050	4050	0
223	20240411	170000	28496775	4050	4050	4050	4050	0
224	20240411	165900	28496775	4050	4050	4050	4050	0
225	20240411	165800	28496775	4050	4050	4050	4050	0
226	20240411	165700	28496775	4050	4050	4050	4050	0
227	20240411	165600	28496775	4050	4050	4050	4050	0
228	20240411	165500	28496775	4050	4050	4050	4050	0
229	20240411	165400	28496775	4050	4050	4050	4050	0
230	20240411	165300	28496775	4050	4050	4050	4050	0
231	20240411	165200	28496775	4050	4050	4050	4050	0
232	20240411	165100	28496775	4050	4050	4050	4050	0
233	20240411	165000	28496775	4050	4050	4050	4050	0
234	20240411	164900	28496775	4050	4050	4050	4050	0
235	20240411	164800	28496775	4050	4050	4050	4050	0
236	20240411	164700	28496775	4050	4050	4050	4050	0
237	20240411	164600	28496775	4050	4050	4050	4050	0
238	20240411	164500	28496775	4050	4050	4050	4050	0
239	20240411	164400	28496775	4050	4050	4050	4050	0
240	20240411	164300	28496775	4050	4050	4050	4050	0
241	20240411	164200	28496775	4050	4050	4050	4050	0
242	20240411	164100	28496775	4050	4050	4050	4050	10
243	20240411	164000	28496775	4050	4050	4050	4050	0
244	20240411	163900	28496775	4050	4050	4050	4050	0
245	20240411	163800	28496775	4050	4050	4050	4050	0
246	20240411	163700	28496775	4050	4050	4050	4050	0
247	20240411	163600	28496775	4050	4050	4050	4050	0
248	20240411	163500	28496775	4050	4050	4050	4050	0
249	20240411	163400	28496775	4050	4050	4050	4050	0
250	20240411	163300	28496775	4050	4050	4050	4050	0
251	20240411	163200	28496775	4050	4050	4050	4050	0
252	20240411	163100	28496775	4050	4050	4050	4050	0
253	20240411	163000	28496775	4050	4050	4050	4050	0
254	20240411	162900	28496775	4050	4050	4050	4050	0
255	20240411	162800	28496775	4050	4050	4050	4050	0
256	20240411	162700	28496775	4050	4050	4050	4050	0
257	20240411	162600	28496775	4050	4050	4050	4050	0
258	20240411	162500	28496775	4050	4050	4050	4050	0
259	20240411	162400	28496775	4050	4050	4050	4050	0
260	20240411	162300	28496775	4050	4050	4050	4050	0
261	20240411	162200	28496775	4050	4050	4050	4050	0
262	20240411	162100	28496775	4050	4050	4050	4050	0
263	20240411	162000	28496775	4050	4050	4050	4050	0
264	20240411	161900	28496775	4050	4050	4050	4050	0
265	20240411	161800	28496775	4050	4050	4050	4050	0
266	20240411	161700	28496775	4050	4050	4050	4050	0
267	20240411	161600	28496775	4050	4050	4050	4050	0
268	20240411	161500	28496775	4050	4050	4050	4050	0
269	20240411	161400	28496775	4050	4050	4050	4050	0
270	20240411	161300	28496775	4050	4050	4050	4050	0
271	20240411	161200	28496775	4050	4050	4050	4050	0
272	20240411	161100	28496775	4050	4050	4050	4050	10
273	20240411	161000	28496775	4050	4050	4050	4050	0
274	20240411	160900	28496775	4050	4050	4050	4050	0
275	20240411	160800	28496775	4050	4050	4050	4050	0
276	20240411	160700	28496775	4050	4050	4050	4050	0
277	20240411	160600	28496775	4050	4050	4050	4050	0
278	20240411	160500	28496775	4050	4050	4050	4050	0
279	20240411	160400	28496775	4050	4050	4050	4050	0
280	20240411	160300	28496775	4050	4050	4050	4050	0
281	20240411	160200	28496775	4050	4050	4050	4050	0
282	20240411	160100	28496775	4050	4050	4050	4050	0
283	20240411	160000	28496775	4050	4050	4050	4050	0
284	20240411	155900	28496775	4050	4050	4050	4050	0
285	20240411	155800	28496775	4050	4050	4050	4050	0
286	20240411	155700	28496775	4050	4050	4050	4050	0
287	20240411	155600	28496775	4050	4050	4050	4050	0
288	20240411	155500	28496775	4050	4050	4050	4050	0
289	20240411	155400	28496775	4050	4050	4050	4050	0
290	20240411	155300	28496775	4050	4050	4050	4050	0
291	20240411	155200	28496775	4050	4050	4050	4050	0
292	20240411	155100	28496775	4050	4050	4050	4050	0
293	20240411	155000	28496775	4050	4050	4050	4050	0
294	20240411	154900	28496775	4050	4050	4050	4050	0
295	20240411	154800	28496775	4050	4050	4050	4050	0
296	20240411	154700	28496775	4050	4050	4050	4050	0
297	20240411	154600	28496775	4050	4050	4050	4050	0
298	20240411	154500	28496775	4050	4050	4050	4050	0
299	20240411	154400	28496775	4050	4050	4050	4050	0
300	20240411	154300	28496775	4050	4050	4050	4050	0
301	20240411	154200	28496775	4050	4050	4050	4050	0
302	20240411	154100	28496775	4050	4050	4050	4050	10
303	20240411	154000	28496775	4050	4050	4050	4050	0
304	20240411	153900	28496775	4050	4050	4050	4050	0
305	20240411	153800	28496775	4050	4050	4050	4050	0
306	20240411	153700	28496775	4050	4050	4050	4050	0
307	20240411	153600	28496775	4050	4050	4050	4050	0
308	20240411	153500	28496775	4050	4050	4050	4050	0
309	20240411	153400	28496775	4050	4050	4050	4050	0
310	20240411	153300	28496775	4050	4050	4050	4050	0
311	20240411	153200	28496775	4050	4050	4050	4050	0
312	20240411	153100	28496775	4050	4050	4050	4050	0
313	20240411	153000	28496775	4050	4050	4050	4050	0
314	20240411	152900	28496775	4050	4050	4050	4050	0
315	20240411	152800	28496775	4050	4050	4050	4050	0
316	20240411	152700	28496775	4050	4050	4050	4050	0
317	20240411	152600	28496775	4050	4050	4050	4050	0
318	20240411	152500	28496775	4050	4050	4050	4050	0
319	20240411	152400	28496775	4050	4050	4050	4050	0
320	20240411	152300	28496775	4050	4050	4050	4050	0
321	20240411	152200	28496775	4050	4050	4050	4050	0
322	20240411	152100	28496775	4050	4050	4050	4050	0
323	20240411	152000	28496775	4050	4050	4050	4050	0
324	20240411	151900	28496775	4050	4050	4050	4050	0
325	20240411	151800	28496775	4050	4050	4050	4050	0
326	20240411	151700	28496775	4050	4050	4050	4050	0
327	20240411	151600	28496775	4050	4050	4050	4050	0
328	20240411	151500	28496775	4050	4050	4050	4050	0
329	20240411	151400	28496775	4050	4050	4050	4050	0
330	20240411	151300	28496775	4050	4050	4050	4050	0
331	20240411	151200	28496775	4050	4050	4050	4050	0
332	20240411	151100	28496775	4050	4050	4050	4050	0
333	20240411	151000	28496775	4050	4050	4050	4050	0
334	20240411	150900	28496775	4050	4050	4050	4050	0
335	20240411	150800	28496775	4050	4050	4050	4050	0
336	20240411	150700	28496775	4050	4050	4050	4050	0
337	20240411	150600	28496775	4050	4050	4050	4050	0
338	20240411	150500	28496775	4050	4050	4050	4050	0
339	20240411	150400	28496775	4050	4050	4050	4050	0
340	20240411	150300	28496775	4050	4050	4050	4050	0
341	20240411	150200	28496775	4050	4050	4050	4050	0
342	20240411	150100	28496775	4050	4050	4050	4050	0
343	20240411	150000	28496775	4050	4050	4050	4050	0
344	20240411	145900	28496775	4050	4050	4050	4050	0
345	20240411	145800	28496775	4050	4050	4050	4050	0
346	20240411	145700	28496775	4050	4050	4050	4050	0
347	20240411	145600	28496775	4050	4050	4050	4050	0
348	20240411	145500	28496775	4050	4050	4050	4050	0
349	20240411	145400	28496775	4050	4050	4050	4050	0
350	20240411	145300	28496775	4050	4050	4050	4050	10
351	20240411	145200	28456275	3930	3930	3930	3930	0
352	20240411	145100	28456275	3930	3930	3930	3930	0
353	20240411	145000	28456275	3930	3930	3930	3930	0
354	20240411	144900	28456275	3930	3930	3930	3930	0
355	20240411	144800	28456275	3930	3930	3930	3930	0
356	20240411	144700	28456275	3930	3930	3930	3930	0
357	20240411	144600	28456275	3930	3930	3930	3930	0
358	20240411	144500	28456275	3930	3930	3930	3930	0
359	20240411	144400	28456275	3930	3930	3930	3930	0
360	20240411	144300	28456275	3930	3930	3930	3930	0
361	20240411	144200	28456275	3930	3930	3930	3930	0
362	20240411	144100	28456275	3930	3930	3930	3930	0
363	20240411	144000	28456275	3930	3930	3930	3930	0
364	20240411	143900	28456275	3930	3930	3930	3930	0
365	20240411	143800	28456275	3930	3930	3930	3930	0
366	20240411	143700	28456275	3930	3930	3930	3930	0
367	20240411	143600	28456275	3930	3930	3930	3930	0
368	20240411	143500	28456275	3930	3930	3930	3930	0
369	20240411	143400	28456275	3930	3930	3930	3930	0
370	20240411	143300	28456275	3930	3930	3930	3930	0
371	20240411	143200	28456275	3930	3930	3930	3930	0
372	20240411	143100	28456275	3930	3930	3930	3930	0
373	20240411	143000	28456275	3930	3930	3930	3930	0
374	20240411	142900	28456275	3930	3930	3930	3930	0
375	20240411	142800	28456275	3930	3930	3930	3930	0
376	20240411	142700	28456275	3930	3930	3930	3930	0
377	20240411	142600	28456275	3930	3930	3930	3930	0
378	20240411	142500	28456275	3930	3930	3930	3930	0
379	20240411	142400	28456275	3930	3930	3930	3930	0
380	20240411	142300	28456275	3930	3930	3930	3930	0
381	20240411	142200	28456275	3930	3930	3930	3930	0
382	20240411	142100	28456275	3930	3930	3930	3930	0
383	20240411	142000	28456275	3930	3950	3950	3930	850
384	20240411	141900	25105775	4040	4040	4040	4040	115
385	20240411	141800	24641175	4040	4040	4040	4040	0
386	20240411	141700	24641175	4040	4040	4040	4040	0
387	20240411	141600	24641175	4040	4040	4040	4040	0
388	20240411	141500	24641175	4040	4040	4040	4040	0
389	20240411	141400	24641175	4040	4040	4040	4040	0
390	20240411	141300	24641175	4040	4040	4040	4040	0
391	20240411	141200	24641175	4040	4040	4040	4040	55
392	20240411	141100	24418975	4040	4040	4040	4040	30
393	20240411	141000	24297775	4085	4085	4085	4085	0
394	20240411	140900	24297775	4085	4085	4085	4085	0
395	20240411	140800	24297775	4085	4085	4085	4085	0
396	20240411	140700	24297775	4085	4085	4085	4085	0
397	20240411	140600	24297775	4085	4085	4085	4085	0
398	20240411	140500	24297775	4085	4085	4085	4085	0
399	20240411	140400	24297775	4085	4085	4085	4085	0
400	20240411	140300	24297775	4085	4085	4085	4085	0
401	20240411	140200	24297775	4085	4085	4085	4085	0
402	20240411	140100	24297775	4085	4085	4085	4085	0
403	20240411	140000	24297775	4085	4085	4085	4085	0
404	20240411	135900	24297775	4085	4085	4085	4085	410
405	20240411	135800	22622925	4085	4085	4085	4085	0
406	20240411	135700	22622925	4085	4085	4085	4085	0
407	20240411	135600	22622925	4085	4085	4085	4085	0
408	20240411	135500	22622925	4085	4085	4085	4085	0
409	20240411	135400	22622925	4085	4085	4085	4085	0
410	20240411	135300	22622925	4085	4085	4085	4085	0
411	20240411	135200	22622925	4085	4085	4085	4085	0
412	20240411	135100	22622925	4085	4085	4085	4085	0
413	20240411	135000	22622925	4085	4085	4085	4085	0
414	20240411	134900	22622925	4085	4085	4085	4085	0
415	20240411	134800	22622925	4085	4085	4085	4085	0
416	20240411	134700	22622925	4085	4085	4085	4085	0
417	20240411	134600	22622925	4085	4085	4085	4085	0
418	20240411	134500	22622925	4085	4085	4085	4085	0
419	20240411	134400	22622925	4085	4085	4085	4085	0
420	20240411	134300	22622925	4085	4085	4085	4085	0
421	20240411	134200	22622925	4085	4085	4085	4085	0
422	20240411	134100	22622925	4085	4085	4085	4085	0
423	20240411	134000	22622925	4085	4085	4085	4085	0
424	20240411	133900	22622925	4085	4085	4085	4085	0
425	20240411	133800	22622925	4085	4085	4085	4085	0
426	20240411	133700	22622925	4085	4085	4085	4085	0
427	20240411	133600	22622925	4085	4085	4085	4085	0
428	20240411	133500	22622925	4085	4085	4085	4085	0
429	20240411	133400	22622925	4085	4085	4085	4085	0
430	20240411	133300	22622925	4085	4085	4085	4085	0
431	20240411	133200	22622925	4085	4085	4085	4085	0
432	20240411	133100	22622925	4085	4085	4085	4085	0
433	20240411	133000	22622925	4085	4085	4085	4085	0
434	20240411	132900	22622925	4085	4085	4085	4085	0
435	20240411	132800	22622925	4085	4085	4085	4085	0
436	20240411	132700	22622925	4085	4085	4085	4085	0
437	20240411	132600	22622925	4085	4085	4085	4085	500
438	20240411	132500	20580425	4085	4085	4085	4085	0
439	20240411	132400	20580425	4085	4085	4085	4085	0
440	20240411	132300	20580425	4085	4085	4085	4085	0
441	20240411	132200	20580425	4085	4085	4085	4085	0
442	20240411	132100	20580425	4085	4085	4085	4085	0
443	20240411	132000	20580425	4085	4085	4085	4085	0
444	20240411	131900	20580425	4085	4085	4085	4085	0
445	20240411	131800	20580425	4085	4085	4085	4085	0
446	20240411	131700	20580425	4085	4085	4085	4085	0
447	20240411	131600	20580425	4085	4085	4085	4085	0
448	20240411	131500	20580425	4085	4085	4085	4085	0
449	20240411	131400	20580425	4085	4085	4085	4085	0
450	20240411	131300	20580425	4085	4085	4085	4085	0
451	20240411	131200	20580425	4085	4085	4085	4085	0
452	20240411	131100	20580425	4085	4085	4085	4085	0
453	20240411	131000	20580425	4085	4085	4085	4085	0
454	20240411	130900	20580425	4085	4085	4085	4085	0
455	20240411	130800	20580425	4085	4085	4085	4085	0
456	20240411	130700	20580425	4085	4085	4085	4085	0
457	20240411	130600	20580425	4085	4085	4085	4085	0
458	20240411	130500	20580425	4085	4085	4085	4085	0
459	20240411	130400	20580425	4085	4085	4085	4085	0
460	20240411	130300	20580425	4085	4085	4085	4085	0
461	20240411	130200	20580425	4085	4085	4085	4085	0
462	20240411	130100	20580425	4085	4085	4085	4085	0
463	20240411	130000	20580425	4085	4085	4085	4085	0
464	20240411	125900	20580425	4085	4085	4085	4085	0
465	20240411	125800	20580425	4085	4085	4085	4085	0
466	20240411	125700	20580425	4085	4085	4085	4085	0
467	20240411	125600	20580425	4085	4085	4085	4085	0
468	20240411	125500	20580425	4085	4085	4085	4085	0
469	20240411	125400	20580425	4085	4085	4085	4085	0
470	20240411	125300	20580425	4085	4085	4085	4085	5
471	20240411	125200	20560000	3930	3930	3930	3930	0
472	20240411	125100	20560000	3930	3930	3930	3930	0
473	20240411	125000	20560000	3930	3930	3930	3930	0
474	20240411	124900	20560000	3930	3930	3930	3930	0
475	20240411	124800	20560000	3930	3930	3930	3930	0
476	20240411	124700	20560000	3930	3930	3930	3930	0
477	20240411	124600	20560000	3930	3930	3930	3930	0
478	20240411	124500	20560000	3930	3930	3930	3930	0
479	20240411	124400	20560000	3930	3930	3930	3930	0
480	20240411	124300	20560000	3930	3930	3930	3930	0
481	20240411	124200	20560000	3930	3930	3930	3930	0
482	20240411	124100	20560000	3930	3930	3930	3930	0
483	20240411	124000	20560000	3930	3930	3930	3930	0
484	20240411	123900	20560000	3930	3930	3930	3930	0
485	20240411	123800	20560000	3930	3930	3930	3930	0
486	20240411	123700	20560000	3930	3930	3930	3930	0
487	20240411	123600	20560000	3930	3930	3930	3930	0
488	20240411	123500	20560000	3930	3930	3930	3930	0
489	20240411	123400	20560000	3930	3930	3930	3930	0
490	20240411	123300	20560000	3930	3930	3930	3930	0
491	20240411	123200	20560000	3930	3930	3930	3930	0
492	20240411	123100	20560000	3930	3930	3930	3930	0
493	20240411	123000	20560000	3930	3930	3930	3930	0
494	20240411	122900	20560000	3930	3930	3930	3930	0
495	20240411	122800	20560000	3930	3930	3930	3930	0
496	20240411	122700	20560000	3930	3930	3930	3930	0
497	20240411	122600	20560000	3930	3930	3930	3930	0
498	20240411	122500	20560000	3930	3930	3930	3930	0
499	20240411	122400	20560000	3930	3930	3930	3930	0
500	20240411	122300	20560000	3930	3930	3930	3930	0
501	20240411	122200	20560000	3930	3930	3930	3930	0
502	20240411	122100	20560000	3930	3930	3930	3930	0
503	20240411	122000	20560000	3930	3930	3930	3930	0
504	20240411	121900	20560000	3930	3930	3930	3930	0
505	20240411	121800	20560000	3930	3930	3930	3930	0
506	20240411	121700	20560000	3930	3930	3930	3930	0
507	20240411	121600	20560000	3930	3930	3930	3930	0
508	20240411	121500	20560000	3930	3930	3930	3930	0
509	20240411	121400	20560000	3930	3930	3930	3930	0
510	20240411	121300	20560000	3930	3930	3930	3930	0
511	20240411	121200	20560000	3930	3930	3930	3930	0
512	20240411	121100	20560000	3930	3930	3930	3930	0
513	20240411	121000	20560000	3930	3930	3930	3930	0
514	20240411	120900	20560000	3930	3930	3930	3930	0
515	20240411	120800	20560000	3930	3930	3930	3930	0
516	20240411	120700	20560000	3930	3930	3930	3930	0
517	20240411	120600	20560000	3930	3930	3930	3930	0
518	20240411	120500	20560000	3930	3930	3930	3930	0
519	20240411	120400	20560000	3930	3930	3930	3930	0
520	20240411	120300	20560000	3930	3930	3930	3930	0
521	20240411	120200	20560000	3930	3930	3930	3930	0
522	20240411	120100	20560000	3930	3930	3930	3930	0
523	20240411	120000	20560000	3930	3930	3930	3930	0
524	20240411	115900	20560000	3930	3930	3930	3930	0
525	20240411	115800	20560000	3930	3930	3930	3930	0
526	20240411	115700	20560000	3930	3930	3930	3930	0
527	20240411	115600	20560000	3930	3930	3930	3930	0
528	20240411	115500	20560000	3930	3930	3930	3930	0
529	20240411	115400	20560000	3930	3930	3930	3930	0
530	20240411	115300	20560000	3930	3930	3930	3930	0
531	20240411	115200	20560000	3930	3930	3930	3930	0
532	20240411	115100	20560000	3930	3930	3930	3930	0
533	20240411	115000	20560000	3930	3930	3930	3930	0
534	20240411	114900	20560000	3930	3930	3930	3930	0
535	20240411	114800	20560000	3930	3930	3930	3930	0
536	20240411	114700	20560000	3930	3930	3930	3930	0
537	20240411	114600	20560000	3930	3930	3930	3930	0
538	20240411	114500	20560000	3930	3930	3930	3930	0
539	20240411	114400	20560000	3930	3930	3930	3930	0
540	20240411	114300	20560000	3930	3930	3930	3930	0
541	20240411	114200	20560000	3930	3930	3930	3930	0
542	20240411	114100	20560000	3930	3930	3930	3930	0
543	20240411	114000	20560000	3930	3930	3930	3930	0
544	20240411	113900	20560000	3930	3930	3930	3930	0
545	20240411	113800	20560000	3930	3930	3930	3930	0
546	20240411	113700	20560000	3930	3930	3930	3930	0
547	20240411	113600	20560000	3930	3930	3930	3930	0
548	20240411	113500	20560000	3930	3930	3930	3930	0
549	20240411	113400	20560000	3930	3930	3930	3930	0
550	20240411	113300	20560000	3930	3930	3930	3930	0
551	20240411	113200	20560000	3930	3930	3930	3930	0
552	20240411	113100	20560000	3930	3930	3930	3930	0
553	20240411	113000	20560000	3930	3930	3930	3930	0
554	20240411	112900	20560000	3930	3930	3930	3930	0
555	20240411	112800	20560000	3930	3930	3930	3930	0
556	20240411	112700	20560000	3930	3930	3930	3930	0
557	20240411	112600	20560000	3930	3930	3930	3930	0
558	20240411	112500	20560000	3930	3930	3930	3930	0
559	20240411	112400	20560000	3930	3930	3930	3930	0
560	20240411	112300	20560000	3930	3930	3930	3930	0
561	20240411	112200	20560000	3930	3930	3930	3930	0
562	20240411	112100	20560000	3930	3930	3930	3930	0
563	20240411	112000	20560000	3930	3930	3930	3930	0
564	20240411	111900	20560000	3930	3930	3930	3930	0
565	20240411	111800	20560000	3930	3930	3930	3930	0
566	20240411	111700	20560000	3930	3930	3930	3930	0
567	20240411	111600	20560000	3930	3930	3930	3930	0
568	20240411	111500	20560000	3930	3950	3950	3930	450
569	20240411	111400	18783500	4100	4100	4100	4100	0
570	20240411	111300	18783500	4100	4100	4100	4100	0
571	20240411	111200	18783500	4100	4100	4100	4100	0
572	20240411	111100	18783500	4100	4100	4100	4100	0
573	20240411	111000	18783500	4100	4100	4100	4100	0
574	20240411	110900	18783500	4100	4100	4100	4100	0
575	20240411	110800	18783500	4100	4100	4100	4100	0
576	20240411	110700	18783500	4100	4100	4100	4100	0
577	20240411	110600	18783500	4100	4100	4100	4100	0
578	20240411	110500	18783500	4100	4100	4100	4100	345
579	20240411	110400	17369000	3950	3955	3955	3950	2000
580	20240411	110300	9464000	4100	4100	4100	4100	0
581	20240411	110200	9464000	4100	4100	4100	4100	0
582	20240411	110100	9464000	4100	4100	4100	4100	0
583	20240411	110000	9464000	4100	4100	4100	4100	0
584	20240411	105900	9464000	4100	4100	4100	4100	0
585	20240411	105800	9464000	4100	4100	4100	4100	0
586	20240411	105700	9464000	4100	4100	4100	4100	0
587	20240411	105600	9464000	4100	4100	4100	4100	0
588	20240411	105500	9464000	4100	4100	4100	4100	0
589	20240411	105400	9464000	4100	4100	4100	4100	0
590	20240411	105300	9464000	4100	4100	4100	4100	0
591	20240411	105200	9464000	4100	4100	4100	4100	0
592	20240411	105100	9464000	4100	4100	4100	4100	0
593	20240411	105000	9464000	4100	4100	4100	4100	0
594	20240411	104900	9464000	4100	4100	4100	4100	0
595	20240411	104800	9464000	4100	4100	4100	4100	0
596	20240411	104700	9464000	4100	4100	4100	4100	0
597	20240411	104600	9464000	4100	4100	4100	4100	0
598	20240411	104500	9464000	4100	4100	4100	4100	0
599	20240411	104400	9464000	4100	4100	4100	4100	0
600	20240411	104300	9464000	4100	4100	4100	4100	0
601	20240411	104200	9464000	4100	4100	4100	4100	0
602	20240411	104100	9464000	4100	4100	4100	4100	0
603	20240411	104000	9464000	4100	4100	4100	4100	0
604	20240411	103900	9464000	4100	4100	4100	4100	0
605	20240411	103800	9464000	4100	4100	4100	4100	0
606	20240411	103700	9464000	4100	4100	4100	4100	0
607	20240411	103600	9464000	4100	4100	4100	4100	0
608	20240411	103500	9464000	4100	4100	4100	4100	0
609	20240411	103400	9464000	4100	4100	4100	4100	5
610	20240411	103300	9443500	3950	3950	3950	3950	0
611	20240411	103200	9443500	3950	3950	3950	3950	0
612	20240411	103100	9443500	3950	3950	3950	3950	0
613	20240411	103000	9443500	3950	3950	3950	3950	0
614	20240411	102900	9443500	3950	3950	3950	3950	0
615	20240411	102800	9443500	3950	3950	3950	3950	0
616	20240411	102700	9443500	3950	3950	3950	3950	0
617	20240411	102600	9443500	3950	3950	3950	3950	0
618	20240411	102500	9443500	3950	3950	3950	3950	0
619	20240411	102400	9443500	3950	3950	3950	3950	0
620	20240411	102300	9443500	3950	3950	3950	3950	0
621	20240411	102200	9443500	3950	3950	3950	3950	0
622	20240411	102100	9443500	3950	3950	3950	3950	0
623	20240411	102000	9443500	3950	3950	3950	3950	0
624	20240411	101900	9443500	3950	3950	3950	3950	0
625	20240411	101800	9443500	3950	3950	3950	3950	0
626	20240411	101700	9443500	3950	3950	3950	3950	0
627	20240411	101600	9443500	3950	3950	3950	3950	400
628	20240411	101500	7863500	3950	3950	3950	3950	0
629	20240411	101400	7863500	3950	3950	3950	3950	0
630	20240411	101300	7863500	3950	3950	3950	3950	1000
631	20240411	101200	3913500	3850	3850	3850	3850	0
632	20240411	101100	3913500	3850	3850	3850	3850	0
633	20240411	101000	3913500	3850	3850	3850	3850	0
634	20240411	100900	3913500	3850	3850	3850	3850	0
635	20240411	100800	3913500	3850	3850	3850	3850	0
636	20240411	100700	3913500	3850	3850	3850	3850	0
637	20240411	100600	3913500	3850	3850	3850	3850	0
638	20240411	100500	3913500	3850	3850	3850	3850	0
639	20240411	100400	3913500	3850	3850	3850	3850	0
640	20240411	100300	3913500	3850	3850	3850	3850	0
641	20240411	100200	3913500	3850	3850	3850	3850	0
642	20240411	100100	3913500	3850	3850	3850	3850	0
643	20240411	100000	3913500	3850	3850	3850	3850	0
644	20240411	095900	3913500	3850	3850	3850	3850	0
645	20240411	095800	3913500	3850	3850	3850	3850	0
646	20240411	095700	3913500	3850	3850	3850	3850	0
647	20240411	095600	3913500	3850	3850	3850	3850	0
648	20240411	095500	3913500	3850	3850	3850	3850	0
649	20240411	095400	3913500	3850	3850	3850	3850	0
650	20240411	095300	3913500	3850	3850	3850	3850	0
651	20240411	095200	3913500	3850	3850	3850	3850	0
652	20240411	095100	3913500	3850	3850	3850	3850	0
653	20240411	095000	3913500	3850	3850	3850	3850	0
654	20240411	094900	3913500	3850	3850	3850	3850	0
655	20240411	094800	3913500	3850	3850	3850	3850	0
656	20240411	094700	3913500	3850	3850	3850	3850	0
657	20240411	094600	3913500	3850	3850	3850	3850	0
658	20240411	094500	3913500	3850	3850	3850	3850	0
659	20240411	094400	3913500	3850	3850	3850	3850	0
660	20240411	094300	3913500	3850	3850	3850	3850	0
661	20240411	094200	3913500	3850	3850	3850	3850	0
662	20240411	094100	3913500	3850	3850	3850	3850	0
663	20240411	094000	3913500	3850	3850	3850	3850	0
664	20240411	093900	3913500	3850	3850	3850	3850	0
665	20240411	093800	3913500	3850	3850	3850	3850	0
666	20240411	093700	3913500	3850	3850	3850	3850	0
667	20240411	093600	3913500	3850	3850	3850	3850	0
668	20240411	093500	3913500	3850	3850	3850	3850	0
669	20240411	093400	3913500	3850	3850	3850	3850	0
670	20240411	093300	3913500	3850	3850	3850	3850	0
671	20240411	093200	3913500	3850	3850	3850	3850	0
672	20240411	093100	3913500	3850	3850	3850	3850	0
673	20240411	093000	3913500	3850	3850	3850	3850	0
674	20240411	092900	3913500	3850	3850	3850	3850	0
675	20240411	092800	3913500	3850	3850	3850	3850	0
676	20240411	092700	3913500	3850	3850	3850	3850	0
677	20240411	092600	3913500	3850	3850	3850	3850	0
678	20240411	092500	3913500	3850	3850	3850	3850	0
679	20240411	092400	3913500	3850	3850	3850	3850	0
680	20240411	092300	3913500	3850	3850	3850	3850	0
681	20240411	092200	3913500	3850	3850	3850	3850	0
682	20240411	092100	3913500	3850	3850	3850	3850	0
683	20240411	092000	3913500	3850	3850	3850	3850	0
684	20240411	091900	3913500	3850	3850	3850	3850	0
685	20240411	091800	3913500	3850	3850	3850	3850	0
686	20240411	091700	3913500	3850	3850	3850	3850	0
687	20240411	091600	3913500	3850	3850	3850	3850	0
688	20240411	091500	3913500	3850	3850	3850	3850	0
689	20240411	091400	3913500	3850	3850	3850	3850	0
690	20240411	091300	3913500	3850	3850	3850	3850	0
691	20240411	091200	3913500	3850	3900	3900	3850	1000
692	20240411	091100	63000	4200	4200	4200	4200	5
693	20240411	091000	42000	4200	4200	4200	4200	0
694	20240411	090900	42000	4200	4200	4200	4200	10
695	20240411	090800	0	4000	4000	4000	4000	0
696	20240411	090700	0	4000	4000	4000	4000	0
697	20240411	090600	0	4000	4000	4000	4000	0
698	20240411	090500	0	4000	4000	4000	4000	0
699	20240411	090400	0	4000	4000	4000	4000	0
700	20240411	090300	0	4000	4000	4000	4000	0
701	20240411	090200	0	4000	4000	4000	4000	0
702	20240411	090100	0	4000	4000	4000	4000	0
703	20240411	090000	0	4000	4000	4000	4000	0