KissMeData/039290/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	191400	127695470	9570	9570	9570	9570	296
3	20240411	191300	127695470	9570	9570	9570	9570	0
4	20240411	191200	127695470	9570	9570	9570	9570	0
5	20240411	191100	127695470	9570	9570	9570	9570	0
6	20240411	191000	127695470	9570	9570	9570	9570	0
7	20240411	190900	127695470	9570	9570	9570	9570	0
8	20240411	190800	127695470	9570	9570	9570	9570	0
9	20240411	190700	127695470	9570	9570	9570	9570	0
10	20240411	190600	127695470	9570	9570	9570	9570	0
11	20240411	190500	127695470	9570	9570	9570	9570	0
12	20240411	190400	127695470	9570	9570	9570	9570	0
13	20240411	190300	127695470	9570	9570	9570	9570	0
14	20240411	190200	127695470	9570	9570	9570	9570	0
15	20240411	190100	127695470	9570	9570	9570	9570	0
16	20240411	190000	127695470	9570	9570	9570	9570	0
17	20240411	185900	127695470	9570	9570	9570	9570	0
18	20240411	185800	127695470	9570	9570	9570	9570	0
19	20240411	185700	127695470	9570	9570	9570	9570	0
20	20240411	185600	127695470	9570	9570	9570	9570	0
21	20240411	185500	127695470	9570	9570	9570	9570	0
22	20240411	185400	127695470	9570	9570	9570	9570	0
23	20240411	185300	127695470	9570	9570	9570	9570	0
24	20240411	185200	127695470	9570	9570	9570	9570	0
25	20240411	185100	127695470	9570	9570	9570	9570	0
26	20240411	185000	127695470	9570	9570	9570	9570	0
27	20240411	184900	127695470	9570	9570	9570	9570	0
28	20240411	184800	127695470	9570	9570	9570	9570	0
29	20240411	184700	127695470	9570	9570	9570	9570	0
30	20240411	184600	127695470	9570	9570	9570	9570	0
31	20240411	184500	127695470	9570	9570	9570	9570	0
32	20240411	184400	127695470	9570	9570	9570	9570	296
33	20240411	184300	127695470	9570	9570	9570	9570	0
34	20240411	184200	127695470	9570	9570	9570	9570	0
35	20240411	184100	127695470	9570	9570	9570	9570	0
36	20240411	184000	127695470	9570	9570	9570	9570	0
37	20240411	183900	127695470	9570	9570	9570	9570	0
38	20240411	183800	127695470	9570	9570	9570	9570	0
39	20240411	183700	127695470	9570	9570	9570	9570	0
40	20240411	183600	127695470	9570	9570	9570	9570	0
41	20240411	183500	127695470	9570	9570	9570	9570	0
42	20240411	183400	127695470	9570	9570	9570	9570	0
43	20240411	183300	127695470	9570	9570	9570	9570	0
44	20240411	183200	127695470	9570	9570	9570	9570	0
45	20240411	183100	127695470	9570	9570	9570	9570	0
46	20240411	183000	127695470	9570	9570	9570	9570	0
47	20240411	182900	127695470	9570	9570	9570	9570	0
48	20240411	182800	127695470	9570	9570	9570	9570	0
49	20240411	182700	127695470	9570	9570	9570	9570	0
50	20240411	182600	127695470	9570	9570	9570	9570	0
51	20240411	182500	127695470	9570	9570	9570	9570	0
52	20240411	182400	127695470	9570	9570	9570	9570	0
53	20240411	182300	127695470	9570	9570	9570	9570	0
54	20240411	182200	127695470	9570	9570	9570	9570	0
55	20240411	182100	127695470	9570	9570	9570	9570	0
56	20240411	182000	127695470	9570	9570	9570	9570	0
57	20240411	181900	127695470	9570	9570	9570	9570	0
58	20240411	181800	127695470	9570	9570	9570	9570	0
59	20240411	181700	127695470	9570	9570	9570	9570	0
60	20240411	181600	127695470	9570	9570	9570	9570	0
61	20240411	181500	127695470	9570	9570	9570	9570	0
62	20240411	181400	127695470	9570	9570	9570	9570	296
63	20240411	181300	127695470	9570	9570	9570	9570	0
64	20240411	181200	127695470	9570	9570	9570	9570	0
65	20240411	181100	127695470	9570	9570	9570	9570	0
66	20240411	181000	127695470	9570	9570	9570	9570	0
67	20240411	180900	127695470	9570	9570	9570	9570	0
68	20240411	180800	127695470	9570	9570	9570	9570	0
69	20240411	180700	127695470	9570	9570	9570	9570	0
70	20240411	180600	127695470	9570	9570	9570	9570	0
71	20240411	180500	127695470	9570	9570	9570	9570	0
72	20240411	180400	127695470	9570	9570	9570	9570	0
73	20240411	180300	127695470	9570	9570	9570	9570	0
74	20240411	180200	127695470	9570	9570	9570	9570	0
75	20240411	180100	127695470	9570	9570	9570	9570	0
76	20240411	180000	127695470	9570	9570	9570	9570	0
77	20240411	175900	127695470	9570	9570	9570	9570	0
78	20240411	175800	127695470	9570	9570	9570	9570	0
79	20240411	175700	127695470	9570	9570	9570	9570	0
80	20240411	175600	127695470	9570	9570	9570	9570	0
81	20240411	175500	127695470	9570	9570	9570	9570	0
82	20240411	175400	127695470	9570	9570	9570	9570	0
83	20240411	175300	127695470	9570	9570	9570	9570	0
84	20240411	175200	127695470	9570	9570	9570	9570	0
85	20240411	175100	127695470	9570	9570	9570	9570	0
86	20240411	175000	127695470	9570	9570	9570	9570	0
87	20240411	174900	127695470	9570	9570	9570	9570	0
88	20240411	174800	127695470	9570	9570	9570	9570	0
89	20240411	174700	127695470	9570	9570	9570	9570	0
90	20240411	174600	127695470	9570	9570	9570	9570	0
91	20240411	174500	127695470	9570	9570	9570	9570	0
92	20240411	174400	127695470	9570	9570	9570	9570	296
93	20240411	174300	127695470	9570	9570	9570	9570	0
94	20240411	174200	127695470	9570	9570	9570	9570	0
95	20240411	174100	127695470	9570	9570	9570	9570	0
96	20240411	174000	127695470	9570	9570	9570	9570	0
97	20240411	173900	127695470	9570	9570	9570	9570	0
98	20240411	173800	127695470	9570	9570	9570	9570	0
99	20240411	173700	127695470	9570	9570	9570	9570	0
100	20240411	173600	127695470	9570	9570	9570	9570	0
101	20240411	173500	127695470	9570	9570	9570	9570	0
102	20240411	173400	127695470	9570	9570	9570	9570	0
103	20240411	173300	127695470	9570	9570	9570	9570	0
104	20240411	173200	127695470	9570	9570	9570	9570	0
105	20240411	173100	127695470	9570	9570	9570	9570	0
106	20240411	173000	127695470	9570	9570	9570	9570	0
107	20240411	172900	127695470	9570	9570	9570	9570	0
108	20240411	172800	127695470	9570	9570	9570	9570	0
109	20240411	172700	127695470	9570	9570	9570	9570	0
110	20240411	172600	127695470	9570	9570	9570	9570	0
111	20240411	172500	127695470	9570	9570	9570	9570	0
112	20240411	172400	127695470	9570	9570	9570	9570	0
113	20240411	172300	127695470	9570	9570	9570	9570	0
114	20240411	172200	127695470	9570	9570	9570	9570	0
115	20240411	172100	127695470	9570	9570	9570	9570	0
116	20240411	172000	127695470	9570	9570	9570	9570	0
117	20240411	171900	127695470	9570	9570	9570	9570	0
118	20240411	171800	127695470	9570	9570	9570	9570	0
119	20240411	171700	127695470	9570	9570	9570	9570	0
120	20240411	171600	127695470	9570	9570	9570	9570	0
121	20240411	171500	127695470	9570	9570	9570	9570	0
122	20240411	171400	127695470	9570	9570	9570	9570	296
123	20240411	171300	127695470	9570	9570	9570	9570	0
124	20240411	171200	127695470	9570	9570	9570	9570	0
125	20240411	171100	127695470	9570	9570	9570	9570	0
126	20240411	171000	127695470	9570	9570	9570	9570	0
127	20240411	170900	127695470	9570	9570	9570	9570	0
128	20240411	170800	127695470	9570	9570	9570	9570	0
129	20240411	170700	127695470	9570	9570	9570	9570	0
130	20240411	170600	127695470	9570	9570	9570	9570	0
131	20240411	170500	127695470	9570	9570	9570	9570	0
132	20240411	170400	127695470	9570	9570	9570	9570	0
133	20240411	170300	127695470	9570	9570	9570	9570	0
134	20240411	170200	127695470	9570	9570	9570	9570	0
135	20240411	170100	127695470	9570	9570	9570	9570	0
136	20240411	170000	127695470	9570	9570	9570	9570	0
137	20240411	165900	127695470	9570	9570	9570	9570	0
138	20240411	165800	127695470	9570	9570	9570	9570	0
139	20240411	165700	127695470	9570	9570	9570	9570	0
140	20240411	165600	127695470	9570	9570	9570	9570	0
141	20240411	165500	127695470	9570	9570	9570	9570	0
142	20240411	165400	127695470	9570	9570	9570	9570	0
143	20240411	165300	127695470	9570	9570	9570	9570	0
144	20240411	165200	127695470	9570	9570	9570	9570	0
145	20240411	165100	127695470	9570	9570	9570	9570	0
146	20240411	165000	127695470	9570	9570	9570	9570	0
147	20240411	164900	127695470	9570	9570	9570	9570	0
148	20240411	164800	127695470	9570	9570	9570	9570	0
149	20240411	164700	127695470	9570	9570	9570	9570	0
150	20240411	164600	127695470	9570	9570	9570	9570	0
151	20240411	164500	127695470	9570	9570	9570	9570	0
152	20240411	164400	127695470	9570	9570	9570	9570	296
153	20240411	164300	127695470	9570	9570	9570	9570	0
154	20240411	164200	127695470	9570	9570	9570	9570	0
155	20240411	164100	127695470	9570	9570	9570	9570	0
156	20240411	164000	127695470	9570	9570	9570	9570	0
157	20240411	163900	127695470	9570	9570	9570	9570	0
158	20240411	163800	127695470	9570	9570	9570	9570	0
159	20240411	163700	127695470	9570	9570	9570	9570	0
160	20240411	163600	127695470	9570	9570	9570	9570	0
161	20240411	163500	127695470	9570	9570	9570	9570	0
162	20240411	163400	127695470	9570	9570	9570	9570	0
163	20240411	163300	127695470	9570	9570	9570	9570	0
164	20240411	163200	127695470	9570	9570	9570	9570	0
165	20240411	163100	127695470	9570	9570	9570	9570	0
166	20240411	163000	127695470	9570	9570	9570	9570	0
167	20240411	162900	127695470	9570	9570	9570	9570	0
168	20240411	162800	127695470	9570	9570	9570	9570	0
169	20240411	162700	127695470	9570	9570	9570	9570	0
170	20240411	162600	127695470	9570	9570	9570	9570	0
171	20240411	162500	127695470	9570	9570	9570	9570	0
172	20240411	162400	127695470	9570	9570	9570	9570	0
173	20240411	162300	127695470	9570	9570	9570	9570	0
174	20240411	162200	127695470	9570	9570	9570	9570	0
175	20240411	162100	127695470	9570	9570	9570	9570	0
176	20240411	162000	127695470	9570	9570	9570	9570	0
177	20240411	161900	127695470	9570	9570	9570	9570	0
178	20240411	161800	127695470	9570	9570	9570	9570	0
179	20240411	161700	127695470	9570	9570	9570	9570	0
180	20240411	161600	127695470	9570	9570	9570	9570	0
181	20240411	161500	127695470	9570	9570	9570	9570	0
182	20240411	161400	127695470	9570	9570	9570	9570	296
183	20240411	161300	127695470	9570	9570	9570	9570	0
184	20240411	161200	127695470	9570	9570	9570	9570	0
185	20240411	161100	127695470	9570	9570	9570	9570	0
186	20240411	161000	127695470	9570	9570	9570	9570	0
187	20240411	160900	127695470	9570	9570	9570	9570	0
188	20240411	160800	127695470	9570	9570	9570	9570	0
189	20240411	160700	127695470	9570	9570	9570	9570	0
190	20240411	160600	127695470	9570	9570	9570	9570	0
191	20240411	160500	127695470	9570	9570	9570	9570	0
192	20240411	160400	127695470	9570	9570	9570	9570	0
193	20240411	160300	127695470	9570	9570	9570	9570	0
194	20240411	160200	127695470	9570	9570	9570	9570	0
195	20240411	160100	127695470	9570	9570	9570	9570	0
196	20240411	160000	127695470	9570	9570	9570	9570	0
197	20240411	155900	127695470	9570	9570	9570	9570	0
198	20240411	155800	127695470	9570	9570	9570	9570	0
199	20240411	155700	127695470	9570	9570	9570	9570	0
200	20240411	155600	127695470	9570	9570	9570	9570	0
201	20240411	155500	127695470	9570	9570	9570	9570	0
202	20240411	155400	127695470	9570	9570	9570	9570	0
203	20240411	155300	127695470	9570	9570	9570	9570	0
204	20240411	155200	127695470	9570	9570	9570	9570	0
205	20240411	155100	127695470	9570	9570	9570	9570	0
206	20240411	155000	127695470	9570	9570	9570	9570	0
207	20240411	154900	127695470	9570	9570	9570	9570	0
208	20240411	154800	127695470	9570	9570	9570	9570	0
209	20240411	154700	127695470	9570	9570	9570	9570	0
210	20240411	154600	127695470	9570	9570	9570	9570	0
211	20240411	154500	127695470	9570	9570	9570	9570	0
212	20240411	154400	127695470	9570	9570	9570	9570	296
213	20240411	154300	127695470	9570	9570	9570	9570	0
214	20240411	154200	127695470	9570	9570	9570	9570	0
215	20240411	154100	127695470	9570	9570	9570	9570	0
216	20240411	154000	127695470	9570	9570	9570	9570	0
217	20240411	153900	127695470	9570	9570	9570	9570	0
218	20240411	153800	127695470	9570	9570	9570	9570	0
219	20240411	153700	127695470	9570	9570	9570	9570	0
220	20240411	153600	127695470	9570	9570	9570	9570	0
221	20240411	153500	127695470	9570	9570	9570	9570	0
222	20240411	153400	127695470	9570	9570	9570	9570	0
223	20240411	153300	127695470	9570	9570	9570	9570	0
224	20240411	153200	127695470	9570	9570	9570	9570	0
225	20240411	153100	127695470	9570	9570	9570	9570	0
226	20240411	153000	127695470	9570	9570	9570	9570	296
227	20240411	152900	124862750	9560	9560	9560	9560	0
228	20240411	152800	124862750	9560	9560	9560	9560	0
229	20240411	152700	124862750	9560	9560	9560	9560	0
230	20240411	152600	124862750	9560	9560	9560	9560	0
231	20240411	152500	124862750	9560	9560	9560	9560	0
232	20240411	152400	124862750	9560	9560	9560	9560	0
233	20240411	152300	124862750	9560	9560	9560	9560	0
234	20240411	152200	124862750	9560	9560	9560	9560	0
235	20240411	152100	124862750	9560	9560	9560	9560	0
236	20240411	152000	124862750	9560	9560	9560	9560	0
237	20240411	151900	124862750	9560	9560	9560	9560	6
238	20240411	151800	124805390	9560	9550	9560	9550	200
239	20240411	151700	122893610	9550	9550	9550	9550	2
240	20240411	151600	122874510	9550	9550	9550	9550	0
241	20240411	151500	122874510	9550	9550	9550	9550	108
242	20240411	151400	121843110	9540	9540	9550	9540	8
243	20240411	151300	121766770	9540	9550	9560	9540	102
244	20240411	151200	120793210	9550	9550	9550	9550	15
245	20240411	151100	120649960	9550	9550	9550	9550	0
246	20240411	151000	120649960	9550	9550	9550	9550	14
247	20240411	150900	120516260	9550	9550	9550	9550	14
248	20240411	150800	120382560	9550	9550	9550	9550	9
249	20240411	150700	120296610	9550	9550	9550	9550	0
250	20240411	150600	120296610	9550	9550	9550	9550	0
251	20240411	150500	120296610	9550	9550	9550	9550	0
252	20240411	150400	120296610	9550	9550	9550	9550	1
253	20240411	150300	120287060	9560	9550	9560	9550	102
254	20240411	150200	119312950	9550	9550	9550	9550	0
255	20240411	150100	119312950	9550	9550	9550	9550	0
256	20240411	150000	119312950	9550	9550	9550	9550	0
257	20240411	145900	119312950	9550	9550	9550	9550	0
258	20240411	145800	119312950	9550	9550	9550	9550	1
259	20240411	145700	119303400	9550	9550	9550	9550	30
260	20240411	145600	119016900	9550	9550	9550	9550	0
261	20240411	145500	119016900	9550	9550	9550	9550	0
262	20240411	145400	119016900	9550	9550	9550	9550	0
263	20240411	145300	119016900	9550	9550	9550	9550	0
264	20240411	145200	119016900	9550	9550	9550	9550	0
265	20240411	145100	119016900	9550	9560	9560	9550	3
266	20240411	145000	118988230	9550	9560	9560	9550	3
267	20240411	144900	118959570	9550	9550	9550	9550	600
268	20240411	144800	113229570	9560	9550	9560	9550	34
269	20240411	144700	112904550	9550	9550	9550	9550	0
270	20240411	144600	112904550	9550	9560	9560	9550	70
271	20240411	144500	112235550	9560	9560	9560	9560	0
272	20240411	144400	112235550	9560	9560	9560	9560	11
273	20240411	144300	112130390	9550	9550	9550	9550	6
274	20240411	144200	112073090	9560	9560	9560	9560	10
275	20240411	144100	111977490	9560	9560	9560	9560	0
276	20240411	144000	111977490	9560	9560	9560	9560	0
277	20240411	143900	111977490	9560	9560	9560	9560	0
278	20240411	143800	111977490	9560	9560	9560	9560	0
279	20240411	143700	111977490	9560	9560	9560	9560	0
280	20240411	143600	111977490	9560	9560	9560	9560	0
281	20240411	143500	111977490	9560	9560	9560	9560	0
282	20240411	143400	111977490	9560	9560	9560	9560	0
283	20240411	143300	111977490	9560	9560	9560	9560	0
284	20240411	143200	111977490	9560	9560	9560	9560	0
285	20240411	143100	111977490	9560	9560	9560	9550	206
286	20240411	143000	110008510	9560	9560	9560	9560	0
287	20240411	142900	110008510	9560	9560	9560	9560	0
288	20240411	142800	110008510	9560	9560	9560	9560	1
289	20240411	142700	109998950	9570	9570	9570	9570	0
290	20240411	142600	109998950	9570	9570	9570	9570	0
291	20240411	142500	109998950	9570	9570	9570	9570	1
292	20240411	142400	109989380	9560	9560	9560	9560	0
293	20240411	142300	109989380	9560	9560	9560	9560	0
294	20240411	142200	109989380	9560	9560	9560	9560	0
295	20240411	142100	109989380	9560	9560	9560	9560	0
296	20240411	142000	109989380	9560	9560	9560	9560	0
297	20240411	141900	109989380	9560	9560	9560	9560	0
298	20240411	141800	109989380	9560	9560	9560	9560	0
299	20240411	141700	109989380	9560	9560	9560	9560	0
300	20240411	141600	109989380	9560	9560	9560	9560	0
301	20240411	141500	109989380	9560	9560	9560	9560	0
302	20240411	141400	109989380	9560	9560	9560	9560	0
303	20240411	141300	109989380	9560	9560	9560	9560	0
304	20240411	141200	109989380	9560	9560	9560	9560	0
305	20240411	141100	109989380	9560	9560	9560	9560	0
306	20240411	141000	109989380	9560	9560	9560	9560	0
307	20240411	140900	109989380	9560	9560	9560	9560	0
308	20240411	140800	109989380	9560	9560	9560	9560	0
309	20240411	140700	109989380	9560	9560	9560	9560	0
310	20240411	140600	109989380	9560	9560	9560	9560	0
311	20240411	140500	109989380	9560	9560	9560	9560	0
312	20240411	140400	109989380	9560	9560	9560	9560	0
313	20240411	140300	109989380	9560	9560	9560	9560	0
314	20240411	140200	109989380	9560	9560	9560	9560	0
315	20240411	140100	109989380	9560	9560	9560	9560	0
316	20240411	140000	109989380	9560	9560	9560	9560	0
317	20240411	135900	109989380	9560	9560	9560	9560	0
318	20240411	135800	109989380	9560	9560	9560	9560	0
319	20240411	135700	109989380	9560	9570	9580	9560	246
320	20240411	135600	107635710	9570	9570	9570	9570	1
321	20240411	135500	107626140	9560	9560	9560	9560	0
322	20240411	135400	107626140	9560	9560	9560	9560	0
323	20240411	135300	107626140	9560	9560	9560	9560	0
324	20240411	135200	107626140	9560	9560	9560	9560	0
325	20240411	135100	107626140	9560	9560	9560	9560	0
326	20240411	135000	107626140	9560	9560	9560	9560	0
327	20240411	134900	107626140	9560	9560	9560	9560	0
328	20240411	134800	107626140	9560	9560	9560	9560	81
329	20240411	134700	106851780	9570	9570	9570	9570	69
330	20240411	134600	106191450	9570	9570	9570	9570	77
331	20240411	134500	105454560	9570	9570	9570	9570	0
332	20240411	134400	105454560	9570	9570	9570	9570	0
333	20240411	134300	105454560	9570	9570	9570	9570	1
334	20240411	134200	105444990	9570	9570	9570	9570	0
335	20240411	134100	105444990	9570	9570	9570	9570	0
336	20240411	134000	105444990	9570	9570	9570	9570	0
337	20240411	133900	105444990	9570	9570	9570	9570	0
338	20240411	133800	105444990	9570	9570	9570	9570	0
339	20240411	133700	105444990	9570	9570	9570	9570	0
340	20240411	133600	105444990	9570	9570	9570	9570	1
341	20240411	133500	105435420	9580	9580	9580	9580	0
342	20240411	133400	105435420	9580	9580	9580	9580	20
343	20240411	133300	105243820	9580	9580	9580	9580	0
344	20240411	133200	105243820	9580	9580	9580	9580	0
345	20240411	133100	105243820	9580	9580	9580	9580	4
346	20240411	133000	105205500	9580	9580	9580	9580	1
347	20240411	132900	105195920	9570	9570	9570	9570	0
348	20240411	132800	105195920	9570	9570	9570	9570	0
349	20240411	132700	105195920	9570	9570	9570	9570	0
350	20240411	132600	105195920	9570	9570	9570	9570	500
351	20240411	132500	100410920	9580	9580	9580	9580	0
352	20240411	132400	100410920	9580	9580	9580	9580	2
353	20240411	132300	100391760	9590	9590	9590	9590	0
354	20240411	132200	100391760	9590	9590	9590	9590	0
355	20240411	132100	100391760	9590	9590	9590	9590	0
356	20240411	132000	100391760	9590	9590	9590	9590	0
357	20240411	131900	100391760	9590	9590	9590	9590	0
358	20240411	131800	100391760	9590	9590	9590	9590	0
359	20240411	131700	100391760	9590	9590	9590	9590	0
360	20240411	131600	100391760	9590	9590	9590	9590	0
361	20240411	131500	100391760	9590	9590	9590	9590	102
362	20240411	131400	99413580	9590	9590	9590	9590	0
363	20240411	131300	99413580	9590	9590	9590	9590	0
364	20240411	131200	99413580	9590	9590	9590	9590	0
365	20240411	131100	99413580	9590	9590	9590	9590	0
366	20240411	131000	99413580	9590	9590	9590	9590	0
367	20240411	130900	99413580	9590	9590	9590	9590	0
368	20240411	130800	99413580	9590	9590	9590	9590	21
369	20240411	130700	99212190	9540	9540	9540	9540	0
370	20240411	130600	99212190	9540	9540	9540	9540	0
371	20240411	130500	99212190	9540	9540	9540	9540	0
372	20240411	130400	99212190	9540	9540	9540	9540	0
373	20240411	130300	99212190	9540	9540	9540	9540	0
374	20240411	130200	99212190	9540	9550	9550	9540	42
375	20240411	130100	98811100	9550	9550	9550	9550	0
376	20240411	130000	98811100	9550	9550	9550	9550	0
377	20240411	125900	98811100	9550	9550	9550	9550	10
378	20240411	125800	98715600	9540	9540	9540	9540	120
379	20240411	125700	97570800	9540	9540	9540	9540	54
380	20240411	125600	97055640	9550	9550	9550	9520	403
381	20240411	125500	93216030	9550	9550	9550	9550	1
382	20240411	125400	93206480	9550	9550	9550	9550	1
383	20240411	125300	93196930	9550	9560	9560	9550	9
384	20240411	125200	93110960	9600	9600	9600	9600	0
385	20240411	125100	93110960	9600	9600	9600	9600	0
386	20240411	125000	93110960	9600	9600	9600	9600	0
387	20240411	124900	93110960	9600	9560	9600	9560	200
388	20240411	124800	91195020	9560	9560	9560	9560	1
389	20240411	124700	91185460	9560	9560	9560	9560	0
390	20240411	124600	91185460	9560	9560	9560	9560	0
391	20240411	124500	91185460	9560	9560	9560	9560	0
392	20240411	124400	91185460	9560	9560	9560	9560	1
393	20240411	124300	91175900	9560	9560	9560	9560	5
394	20240411	124200	91128100	9560	9560	9560	9560	1
395	20240411	124100	91118540	9560	9560	9560	9560	0
396	20240411	124000	91118540	9560	9520	9560	9520	2
397	20240411	123900	91099460	9520	9540	9540	9520	300
398	20240411	123800	88241580	9600	9600	9600	9600	0
399	20240411	123700	88241580	9600	9600	9600	9600	0
400	20240411	123600	88241580	9600	9600	9600	9600	0
401	20240411	123500	88241580	9600	9600	9600	9600	0
402	20240411	123400	88241580	9600	9600	9600	9600	0
403	20240411	123300	88241580	9600	9600	9600	9600	1
404	20240411	123200	88231980	9550	9550	9550	9550	0
405	20240411	123100	88231980	9550	9550	9550	9550	0
406	20240411	123000	88231980	9550	9550	9550	9550	1
407	20240411	122900	88222430	9550	9540	9550	9540	21
408	20240411	122800	88022080	9530	9530	9530	9530	0
409	20240411	122700	88022080	9530	9530	9530	9530	0
410	20240411	122600	88022080	9530	9530	9530	9530	93
411	20240411	122500	87135790	9530	9530	9530	9530	50
412	20240411	122400	86659290	9530	9530	9530	9530	6
413	20240411	122300	86602110	9540	9540	9540	9540	0
414	20240411	122200	86602110	9540	9540	9540	9540	9
415	20240411	122100	86516250	9540	9540	9540	9540	0
416	20240411	122000	86516250	9540	9540	9540	9540	0
417	20240411	121900	86516250	9540	9540	9540	9540	0
418	20240411	121800	86516250	9540	9540	9540	9540	0
419	20240411	121700	86516250	9540	9540	9540	9540	0
420	20240411	121600	86516250	9540	9540	9540	9540	8
421	20240411	121500	86439930	9540	9540	9540	9540	50
422	20240411	121400	85962930	9540	9540	9540	9540	18
423	20240411	121300	85791210	9550	9540	9550	9540	4
424	20240411	121200	85753020	9550	9550	9550	9550	0
425	20240411	121100	85753020	9550	9550	9550	9550	0
426	20240411	121000	85753020	9550	9550	9550	9550	0
427	20240411	120900	85753020	9550	9550	9550	9550	0
428	20240411	120800	85753020	9550	9550	9550	9550	0
429	20240411	120700	85753020	9550	9550	9550	9550	219
430	20240411	120600	83661570	9550	9550	9550	9550	1
431	20240411	120500	83652020	9570	9570	9570	9570	0
432	20240411	120400	83652020	9570	9570	9570	9570	0
433	20240411	120300	83652020	9570	9570	9570	9570	11
434	20240411	120200	83546750	9570	9570	9570	9570	0
435	20240411	120100	83546750	9570	9570	9570	9570	0
436	20240411	120000	83546750	9570	9570	9570	9570	1
437	20240411	115900	83537180	9540	9540	9540	9540	0
438	20240411	115800	83537180	9540	9550	9550	9540	114
439	20240411	115700	82449430	9550	9550	9550	9550	44
440	20240411	115600	82029230	9550	9550	9550	9550	0
441	20240411	115500	82029230	9550	9550	9550	9550	1
442	20240411	115400	82019680	9570	9570	9570	9570	2
443	20240411	115300	82000540	9560	9560	9560	9560	5
444	20240411	115200	81952740	9570	9570	9570	9570	0
445	20240411	115100	81952740	9570	9570	9570	9570	10
446	20240411	115000	81857040	9550	9550	9550	9550	0
447	20240411	114900	81857040	9550	9560	9560	9550	300
448	20240411	114800	78992020	9560	9560	9560	9560	0
449	20240411	114700	78992020	9560	9560	9560	9560	0
450	20240411	114600	78992020	9560	9560	9560	9560	13
451	20240411	114500	78867740	9570	9570	9570	9570	0
452	20240411	114400	78867740	9570	9570	9570	9570	0
453	20240411	114300	78867740	9570	9570	9570	9570	0
454	20240411	114200	78867740	9570	9570	9570	9570	0
455	20240411	114100	78867740	9570	9570	9570	9570	0
456	20240411	114000	78867740	9570	9570	9570	9570	140
457	20240411	113900	77527940	9610	9610	9610	9610	0
458	20240411	113800	77527940	9610	9610	9610	9610	0
459	20240411	113700	77527940	9610	9610	9610	9610	0
460	20240411	113600	77527940	9610	9610	9610	9610	0
461	20240411	113500	77527940	9610	9610	9610	9610	100
462	20240411	113400	76566940	9570	9570	9570	9570	0
463	20240411	113300	76566940	9570	9570	9570	9570	0
464	20240411	113200	76566940	9570	9570	9570	9570	0
465	20240411	113100	76566940	9570	9570	9570	9570	0
466	20240411	113000	76566940	9570	9570	9570	9570	0
467	20240411	112900	76566940	9570	9570	9570	9570	0
468	20240411	112800	76566940	9570	9570	9570	9570	0
469	20240411	112700	76566940	9570	9570	9570	9570	90
470	20240411	112600	75705640	9570	9570	9570	9570	0
471	20240411	112500	75705640	9570	9570	9570	9570	249
472	20240411	112400	73322710	9610	9610	9610	9610	0
473	20240411	112300	73322710	9610	9610	9610	9610	0
474	20240411	112200	73322710	9610	9610	9610	9610	0
475	20240411	112100	73322710	9610	9610	9610	9610	0
476	20240411	112000	73322710	9610	9610	9610	9610	0
477	20240411	111900	73322710	9610	9610	9610	9610	0
478	20240411	111800	73322710	9610	9610	9610	9610	0
479	20240411	111700	73322710	9610	9610	9610	9610	0
480	20240411	111600	73322710	9610	9610	9610	9610	0
481	20240411	111500	73322710	9610	9610	9610	9610	0
482	20240411	111400	73322710	9610	9610	9610	9610	0
483	20240411	111300	73322710	9610	9610	9610	9610	0
484	20240411	111200	73322710	9610	9610	9610	9610	0
485	20240411	111100	73322710	9610	9610	9610	9610	0
486	20240411	111000	73322710	9610	9610	9610	9610	4
487	20240411	110900	73284270	9610	9610	9610	9610	0
488	20240411	110800	73284270	9610	9610	9610	9610	0
489	20240411	110700	73284270	9610	9610	9610	9610	0
490	20240411	110600	73284270	9610	9610	9610	9610	0
491	20240411	110500	73284270	9610	9610	9610	9610	0
492	20240411	110400	73284270	9610	9610	9610	9610	2
493	20240411	110300	73265050	9620	9620	9620	9620	0
494	20240411	110200	73265050	9620	9620	9620	9620	0
495	20240411	110100	73265050	9620	9620	9620	9620	0
496	20240411	110000	73265050	9620	9620	9620	9620	0
497	20240411	105900	73265050	9620	9610	9620	9610	2
498	20240411	105800	73245820	9570	9570	9570	9570	0
499	20240411	105700	73245820	9570	9570	9570	9570	0
500	20240411	105600	73245820	9570	9570	9570	9570	0
501	20240411	105500	73245820	9570	9570	9570	9570	0
502	20240411	105400	73245820	9570	9570	9570	9570	0
503	20240411	105300	73245820	9570	9570	9570	9570	0
504	20240411	105200	73245820	9570	9570	9570	9570	0
505	20240411	105100	73245820	9570	9570	9570	9570	9
506	20240411	105000	73159690	9570	9570	9570	9570	0
507	20240411	104900	73159690	9570	9590	9590	9570	100
508	20240411	104800	72202660	9570	9570	9570	9570	0
509	20240411	104700	72202660	9570	9570	9570	9570	0
510	20240411	104600	72202660	9570	9590	9590	9570	1565
511	20240411	104500	57218690	9630	9630	9630	9630	0
512	20240411	104400	57218690	9630	9630	9630	9630	0
513	20240411	104300	57218690	9630	9630	9630	9630	0
514	20240411	104200	57218690	9630	9630	9630	9630	0
515	20240411	104100	57218690	9630	9630	9630	9630	0
516	20240411	104000	57218690	9630	9630	9630	9630	0
517	20240411	103900	57218690	9630	9630	9630	9630	0
518	20240411	103800	57218690	9630	9630	9630	9630	0
519	20240411	103700	57218690	9630	9630	9630	9630	0
520	20240411	103600	57218690	9630	9630	9630	9630	0
521	20240411	103500	57218690	9630	9630	9630	9630	0
522	20240411	103400	57218690	9630	9630	9630	9630	0
523	20240411	103300	57218690	9630	9630	9630	9630	0
524	20240411	103200	57218690	9630	9630	9630	9630	0
525	20240411	103100	57218690	9630	9630	9630	9630	10
526	20240411	103000	57122390	9630	9630	9630	9630	0
527	20240411	102900	57122390	9630	9630	9630	9630	0
528	20240411	102800	57122390	9630	9630	9630	9630	0
529	20240411	102700	57122390	9630	9630	9630	9630	0
530	20240411	102600	57122390	9630	9630	9630	9630	0
531	20240411	102500	57122390	9630	9630	9630	9630	0
532	20240411	102400	57122390	9630	9630	9630	9630	0
533	20240411	102300	57122390	9630	9630	9630	9630	1
534	20240411	102200	57112760	9630	9630	9630	9630	1
535	20240411	102100	57103130	9570	9570	9570	9570	4
536	20240411	102000	57064850	9630	9630	9630	9630	0
537	20240411	101900	57064850	9630	9630	9630	9630	0
538	20240411	101800	57064850	9630	9630	9630	9630	0
539	20240411	101700	57064850	9630	9630	9630	9630	0
540	20240411	101600	57064850	9630	9630	9630	9630	1
541	20240411	101500	57055220	9570	9570	9570	9570	0
542	20240411	101400	57055220	9570	9570	9570	9570	0
543	20240411	101300	57055220	9570	9570	9570	9570	0
544	20240411	101200	57055220	9570	9570	9570	9570	14
545	20240411	101100	56921240	9570	9570	9570	9570	10
546	20240411	101000	56825540	9640	9560	9640	9560	273
547	20240411	100900	54205020	9540	9560	9560	9540	4
548	20240411	100800	54166800	9540	9550	9550	9540	157
549	20240411	100700	52668940	9560	9560	9560	9560	0
550	20240411	100600	52668940	9560	9560	9560	9560	0
551	20240411	100500	52668940	9560	9560	9560	9560	0
552	20240411	100400	52668940	9560	9560	9560	9560	0
553	20240411	100300	52668940	9560	9560	9560	9560	0
554	20240411	100200	52668940	9560	9560	9560	9560	1
555	20240411	100100	52659380	9540	9540	9540	9540	0
556	20240411	100000	52659380	9540	9540	9540	9540	0
557	20240411	095900	52659380	9540	9540	9540	9540	80
558	20240411	095800	51896180	9550	9550	9550	9550	0
559	20240411	095700	51896180	9550	9550	9550	9550	40
560	20240411	095600	51514180	9550	9550	9550	9550	2
561	20240411	095500	51495080	9560	9560	9560	9560	0
562	20240411	095400	51495080	9560	9560	9560	9560	0
563	20240411	095300	51495080	9560	9560	9560	9560	0
564	20240411	095200	51495080	9560	9560	9560	9560	0
565	20240411	095100	51495080	9560	9560	9560	9560	0
566	20240411	095000	51495080	9560	9560	9560	9560	1
567	20240411	094900	51485520	9560	9560	9560	9560	0
568	20240411	094800	51485520	9560	9560	9560	9560	0
569	20240411	094700	51485520	9560	9520	9560	9510	279
570	20240411	094600	48830320	9530	9550	9550	9530	353
571	20240411	094500	45464700	9530	9530	9530	9530	0
572	20240411	094400	45464700	9530	9530	9530	9530	0
573	20240411	094300	45464700	9530	9530	9530	9530	0
574	20240411	094200	45464700	9530	9530	9530	9530	0
575	20240411	094100	45464700	9530	9530	9530	9530	0
576	20240411	094000	45464700	9530	9530	9530	9530	0
577	20240411	093900	45464700	9530	9530	9530	9530	0
578	20240411	093800	45464700	9530	9530	9530	9530	0
579	20240411	093700	45464700	9530	9530	9530	9530	0
580	20240411	093600	45464700	9530	9530	9530	9530	0
581	20240411	093500	45464700	9530	9530	9530	9530	0
582	20240411	093400	45464700	9530	9530	9530	9530	0
583	20240411	093300	45464700	9530	9530	9530	9530	0
584	20240411	093200	45464700	9530	9530	9530	9530	85
585	20240411	093100	44654650	9530	9530	9530	9530	24
586	20240411	093000	44425930	9530	9530	9530	9530	0
587	20240411	092900	44425930	9530	9530	9530	9530	0
588	20240411	092800	44425930	9530	9530	9530	9530	0
589	20240411	092700	44425930	9530	9530	9530	9530	18
590	20240411	092600	44254390	9530	9530	9530	9530	489
591	20240411	092500	39594220	9530	9530	9530	9530	225
592	20240411	092400	37449970	9540	9550	9690	9540	570
593	20240411	092300	31945210	9520	9520	9520	9520	0
594	20240411	092200	31945210	9520	9520	9520	9520	0
595	20240411	092100	31945210	9520	9520	9520	9520	29
596	20240411	092000	31669130	9520	9520	9520	9520	0
597	20240411	091900	31669130	9520	9510	9520	9500	131
598	20240411	091800	30423820	9500	9500	9500	9500	0
599	20240411	091700	30423820	9500	9520	9520	9500	471
600	20240411	091600	25947470	9500	9530	9530	9500	120
601	20240411	091500	24805160	9510	9510	9510	9500	60
602	20240411	091400	24234810	9510	9510	9530	9500	400
603	20240411	091300	20429410	9530	9530	9530	9530	0
604	20240411	091200	20429410	9530	9530	9530	9530	6
605	20240411	091100	20372230	9530	9530	9530	9530	20
606	20240411	091000	20181630	9520	9520	9520	9520	1
607	20240411	090900	20172110	9520	9520	9520	9520	152
608	20240411	090800	18725070	9530	9530	9530	9530	402
609	20240411	090700	14894010	9530	9540	9540	9530	191
610	20240411	090600	13071910	9550	9550	9550	9550	194
611	20240411	090500	11219210	9560	9670	9670	9560	188
612	20240411	090400	9421570	9700	9670	9700	9670	21
613	20240411	090300	9218410	9550	9550	9550	9550	112
614	20240411	090200	8148810	9550	9550	9550	9550	0
615	20240411	090100	8148810	9550	9560	9560	9550	97
616	20240411	090000	7221780	9540	9540	9540	9540	757