KissMeData/117730/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	195800	4807034670	20050	20050	20050	20050	4110
3	20240411	195700	4807034670	20050	20050	20050	20050	0
4	20240411	195600	4807034670	20050	20050	20050	20050	0
5	20240411	195500	4807034670	20050	20050	20050	20050	0
6	20240411	195400	4807034670	20050	20050	20050	20050	0
7	20240411	195300	4807034670	20050	20050	20050	20050	0
8	20240411	195200	4807034670	20050	20050	20050	20050	0
9	20240411	195100	4807034670	20050	20050	20050	20050	0
10	20240411	195000	4807034670	20050	20050	20050	20050	0
11	20240411	194900	4807034670	20050	20050	20050	20050	0
12	20240411	194800	4807034670	20050	20050	20050	20050	0
13	20240411	194700	4807034670	20050	20050	20050	20050	0
14	20240411	194600	4807034670	20050	20050	20050	20050	0
15	20240411	194500	4807034670	20050	20050	20050	20050	0
16	20240411	194400	4807034670	20050	20050	20050	20050	0
17	20240411	194300	4807034670	20050	20050	20050	20050	0
18	20240411	194200	4807034670	20050	20050	20050	20050	0
19	20240411	194100	4807034670	20050	20050	20050	20050	0
20	20240411	194000	4807034670	20050	20050	20050	20050	0
21	20240411	193900	4807034670	20050	20050	20050	20050	0
22	20240411	193800	4807034670	20050	20050	20050	20050	0
23	20240411	193700	4807034670	20050	20050	20050	20050	0
24	20240411	193600	4807034670	20050	20050	20050	20050	0
25	20240411	193500	4807034670	20050	20050	20050	20050	0
26	20240411	193400	4807034670	20050	20050	20050	20050	0
27	20240411	193300	4807034670	20050	20050	20050	20050	0
28	20240411	193200	4807034670	20050	20050	20050	20050	0
29	20240411	193100	4807034670	20050	20050	20050	20050	0
30	20240411	193000	4807034670	20050	20050	20050	20050	0
31	20240411	192900	4807034670	20050	20050	20050	20050	0
32	20240411	192800	4807034670	20050	20050	20050	20050	4110
33	20240411	192700	4807034670	20050	20050	20050	20050	0
34	20240411	192600	4807034670	20050	20050	20050	20050	0
35	20240411	192500	4807034670	20050	20050	20050	20050	0
36	20240411	192400	4807034670	20050	20050	20050	20050	0
37	20240411	192300	4807034670	20050	20050	20050	20050	0
38	20240411	192200	4807034670	20050	20050	20050	20050	0
39	20240411	192100	4807034670	20050	20050	20050	20050	0
40	20240411	192000	4807034670	20050	20050	20050	20050	0
41	20240411	191900	4807034670	20050	20050	20050	20050	0
42	20240411	191800	4807034670	20050	20050	20050	20050	0
43	20240411	191700	4807034670	20050	20050	20050	20050	0
44	20240411	191600	4807034670	20050	20050	20050	20050	0
45	20240411	191500	4807034670	20050	20050	20050	20050	0
46	20240411	191400	4807034670	20050	20050	20050	20050	0
47	20240411	191300	4807034670	20050	20050	20050	20050	0
48	20240411	191200	4807034670	20050	20050	20050	20050	0
49	20240411	191100	4807034670	20050	20050	20050	20050	0
50	20240411	191000	4807034670	20050	20050	20050	20050	0
51	20240411	190900	4807034670	20050	20050	20050	20050	0
52	20240411	190800	4807034670	20050	20050	20050	20050	0
53	20240411	190700	4807034670	20050	20050	20050	20050	0
54	20240411	190600	4807034670	20050	20050	20050	20050	0
55	20240411	190500	4807034670	20050	20050	20050	20050	0
56	20240411	190400	4807034670	20050	20050	20050	20050	0
57	20240411	190300	4807034670	20050	20050	20050	20050	0
58	20240411	190200	4807034670	20050	20050	20050	20050	0
59	20240411	190100	4807034670	20050	20050	20050	20050	0
60	20240411	190000	4807034670	20050	20050	20050	20050	0
61	20240411	185900	4807034670	20050	20050	20050	20050	0
62	20240411	185800	4807034670	20050	20050	20050	20050	4110
63	20240411	185700	4807034670	20050	20050	20050	20050	0
64	20240411	185600	4807034670	20050	20050	20050	20050	0
65	20240411	185500	4807034670	20050	20050	20050	20050	0
66	20240411	185400	4807034670	20050	20050	20050	20050	0
67	20240411	185300	4807034670	20050	20050	20050	20050	0
68	20240411	185200	4807034670	20050	20050	20050	20050	0
69	20240411	185100	4807034670	20050	20050	20050	20050	0
70	20240411	185000	4807034670	20050	20050	20050	20050	0
71	20240411	184900	4807034670	20050	20050	20050	20050	0
72	20240411	184800	4807034670	20050	20050	20050	20050	0
73	20240411	184700	4807034670	20050	20050	20050	20050	0
74	20240411	184600	4807034670	20050	20050	20050	20050	0
75	20240411	184500	4807034670	20050	20050	20050	20050	0
76	20240411	184400	4807034670	20050	20050	20050	20050	0
77	20240411	184300	4807034670	20050	20050	20050	20050	0
78	20240411	184200	4807034670	20050	20050	20050	20050	0
79	20240411	184100	4807034670	20050	20050	20050	20050	0
80	20240411	184000	4807034670	20050	20050	20050	20050	0
81	20240411	183900	4807034670	20050	20050	20050	20050	0
82	20240411	183800	4807034670	20050	20050	20050	20050	0
83	20240411	183700	4807034670	20050	20050	20050	20050	0
84	20240411	183600	4807034670	20050	20050	20050	20050	0
85	20240411	183500	4807034670	20050	20050	20050	20050	0
86	20240411	183400	4807034670	20050	20050	20050	20050	0
87	20240411	183300	4807034670	20050	20050	20050	20050	0
88	20240411	183200	4807034670	20050	20050	20050	20050	0
89	20240411	183100	4807034670	20050	20050	20050	20050	0
90	20240411	183000	4807034670	20050	20050	20050	20050	0
91	20240411	182900	4807034670	20050	20050	20050	20050	0
92	20240411	182800	4807034670	20050	20050	20050	20050	4110
93	20240411	182700	4807034670	20050	20050	20050	20050	0
94	20240411	182600	4807034670	20050	20050	20050	20050	0
95	20240411	182500	4807034670	20050	20050	20050	20050	0
96	20240411	182400	4807034670	20050	20050	20050	20050	0
97	20240411	182300	4807034670	20050	20050	20050	20050	0
98	20240411	182200	4807034670	20050	20050	20050	20050	0
99	20240411	182100	4807034670	20050	20050	20050	20050	0
100	20240411	182000	4807034670	20050	20050	20050	20050	0
101	20240411	181900	4807034670	20050	20050	20050	20050	0
102	20240411	181800	4807034670	20050	20050	20050	20050	0
103	20240411	181700	4807034670	20050	20050	20050	20050	0
104	20240411	181600	4807034670	20050	20050	20050	20050	0
105	20240411	181500	4807034670	20050	20050	20050	20050	0
106	20240411	181400	4807034670	20050	20050	20050	20050	0
107	20240411	181300	4807034670	20050	20050	20050	20050	0
108	20240411	181200	4807034670	20050	20050	20050	20050	0
109	20240411	181100	4807034670	20050	20050	20050	20050	0
110	20240411	181000	4807034670	20050	20050	20050	20050	0
111	20240411	180900	4807034670	20050	20050	20050	20050	0
112	20240411	180800	4807034670	20050	20050	20050	20050	0
113	20240411	180700	4807034670	20050	20050	20050	20050	0
114	20240411	180600	4807034670	20050	20050	20050	20050	0
115	20240411	180500	4807034670	20050	20050	20050	20050	0
116	20240411	180400	4807034670	20050	20050	20050	20050	0
117	20240411	180300	4807034670	20050	20050	20050	20050	0
118	20240411	180200	4807034670	20050	20050	20050	20050	0
119	20240411	180100	4807034670	20050	20050	20050	20050	0
120	20240411	180000	4807034670	20050	20050	20050	20050	0
121	20240411	175900	4807034670	20050	20050	20050	20050	0
122	20240411	175800	4807034670	20050	20050	20050	20050	4110
123	20240411	175700	4807034670	20050	20050	20050	20050	0
124	20240411	175600	4807034670	20050	20050	20050	20050	0
125	20240411	175500	4807034670	20050	20050	20050	20050	0
126	20240411	175400	4807034670	20050	20050	20050	20050	0
127	20240411	175300	4807034670	20050	20050	20050	20050	0
128	20240411	175200	4807034670	20050	20050	20050	20050	0
129	20240411	175100	4807034670	20050	20050	20050	20050	0
130	20240411	175000	4807034670	20050	20050	20050	20050	0
131	20240411	174900	4807034670	20050	20050	20050	20050	0
132	20240411	174800	4807034670	20050	20050	20050	20050	0
133	20240411	174700	4807034670	20050	20050	20050	20050	0
134	20240411	174600	4807034670	20050	20050	20050	20050	0
135	20240411	174500	4807034670	20050	20050	20050	20050	0
136	20240411	174400	4807034670	20050	20050	20050	20050	0
137	20240411	174300	4807034670	20050	20050	20050	20050	0
138	20240411	174200	4807034670	20050	20050	20050	20050	0
139	20240411	174100	4807034670	20050	20050	20050	20050	0
140	20240411	174000	4807034670	20050	20050	20050	20050	0
141	20240411	173900	4807034670	20050	20050	20050	20050	0
142	20240411	173800	4807034670	20050	20050	20050	20050	0
143	20240411	173700	4807034670	20050	20050	20050	20050	0
144	20240411	173600	4807034670	20050	20050	20050	20050	0
145	20240411	173500	4807034670	20050	20050	20050	20050	0
146	20240411	173400	4807034670	20050	20050	20050	20050	0
147	20240411	173300	4807034670	20050	20050	20050	20050	0
148	20240411	173200	4807034670	20050	20050	20050	20050	0
149	20240411	173100	4807034670	20050	20050	20050	20050	0
150	20240411	173000	4807034670	20050	20050	20050	20050	0
151	20240411	172900	4807034670	20050	20050	20050	20050	0
152	20240411	172800	4807034670	20050	20050	20050	20050	4110
153	20240411	172700	4807034670	20050	20050	20050	20050	0
154	20240411	172600	4807034670	20050	20050	20050	20050	0
155	20240411	172500	4807034670	20050	20050	20050	20050	0
156	20240411	172400	4807034670	20050	20050	20050	20050	0
157	20240411	172300	4807034670	20050	20050	20050	20050	0
158	20240411	172200	4807034670	20050	20050	20050	20050	0
159	20240411	172100	4807034670	20050	20050	20050	20050	0
160	20240411	172000	4807034670	20050	20050	20050	20050	0
161	20240411	171900	4807034670	20050	20050	20050	20050	0
162	20240411	171800	4807034670	20050	20050	20050	20050	0
163	20240411	171700	4807034670	20050	20050	20050	20050	0
164	20240411	171600	4807034670	20050	20050	20050	20050	0
165	20240411	171500	4807034670	20050	20050	20050	20050	0
166	20240411	171400	4807034670	20050	20050	20050	20050	0
167	20240411	171300	4807034670	20050	20050	20050	20050	0
168	20240411	171200	4807034670	20050	20050	20050	20050	0
169	20240411	171100	4807034670	20050	20050	20050	20050	0
170	20240411	171000	4807034670	20050	20050	20050	20050	0
171	20240411	170900	4807034670	20050	20050	20050	20050	0
172	20240411	170800	4807034670	20050	20050	20050	20050	0
173	20240411	170700	4807034670	20050	20050	20050	20050	0
174	20240411	170600	4807034670	20050	20050	20050	20050	0
175	20240411	170500	4807034670	20050	20050	20050	20050	0
176	20240411	170400	4807034670	20050	20050	20050	20050	0
177	20240411	170300	4807034670	20050	20050	20050	20050	0
178	20240411	170200	4807034670	20050	20050	20050	20050	0
179	20240411	170100	4807034670	20050	20050	20050	20050	0
180	20240411	170000	4807034670	20050	20050	20050	20050	0
181	20240411	165900	4807034670	20050	20050	20050	20050	0
182	20240411	165800	4807034670	20050	20050	20050	20050	4110
183	20240411	165700	4807034670	20050	20050	20050	20050	0
184	20240411	165600	4807034670	20050	20050	20050	20050	0
185	20240411	165500	4807034670	20050	20050	20050	20050	0
186	20240411	165400	4807034670	20050	20050	20050	20050	0
187	20240411	165300	4807034670	20050	20050	20050	20050	0
188	20240411	165200	4807034670	20050	20050	20050	20050	0
189	20240411	165100	4807034670	20050	20050	20050	20050	0
190	20240411	165000	4807034670	20050	20050	20050	20050	0
191	20240411	164900	4807034670	20050	20050	20050	20050	0
192	20240411	164800	4807034670	20050	20050	20050	20050	0
193	20240411	164700	4807034670	20050	20050	20050	20050	0
194	20240411	164600	4807034670	20050	20050	20050	20050	0
195	20240411	164500	4807034670	20050	20050	20050	20050	0
196	20240411	164400	4807034670	20050	20050	20050	20050	0
197	20240411	164300	4807034670	20050	20050	20050	20050	0
198	20240411	164200	4807034670	20050	20050	20050	20050	0
199	20240411	164100	4807034670	20050	20050	20050	20050	0
200	20240411	164000	4807034670	20050	20050	20050	20050	0
201	20240411	163900	4807034670	20050	20050	20050	20050	0
202	20240411	163800	4807034670	20050	20050	20050	20050	0
203	20240411	163700	4807034670	20050	20050	20050	20050	0
204	20240411	163600	4807034670	20050	20050	20050	20050	0
205	20240411	163500	4807034670	20050	20050	20050	20050	0
206	20240411	163400	4807034670	20050	20050	20050	20050	0
207	20240411	163300	4807034670	20050	20050	20050	20050	0
208	20240411	163200	4807034670	20050	20050	20050	20050	0
209	20240411	163100	4807034670	20050	20050	20050	20050	0
210	20240411	163000	4807034670	20050	20050	20050	20050	0
211	20240411	162900	4807034670	20050	20050	20050	20050	0
212	20240411	162800	4807034670	20050	20050	20050	20050	4110
213	20240411	162700	4807034670	20050	20050	20050	20050	0
214	20240411	162600	4807034670	20050	20050	20050	20050	0
215	20240411	162500	4807034670	20050	20050	20050	20050	0
216	20240411	162400	4807034670	20050	20050	20050	20050	0
217	20240411	162300	4807034670	20050	20050	20050	20050	0
218	20240411	162200	4807034670	20050	20050	20050	20050	0
219	20240411	162100	4807034670	20050	20050	20050	20050	0
220	20240411	162000	4807034670	20050	20050	20050	20050	0
221	20240411	161900	4807034670	20050	20050	20050	20050	0
222	20240411	161800	4807034670	20050	20050	20050	20050	0
223	20240411	161700	4807034670	20050	20050	20050	20050	0
224	20240411	161600	4807034670	20050	20050	20050	20050	0
225	20240411	161500	4807034670	20050	20050	20050	20050	0
226	20240411	161400	4807034670	20050	20050	20050	20050	0
227	20240411	161300	4807034670	20050	20050	20050	20050	0
228	20240411	161200	4807034670	20050	20050	20050	20050	0
229	20240411	161100	4807034670	20050	20050	20050	20050	0
230	20240411	161000	4807034670	20050	20050	20050	20050	0
231	20240411	160900	4807034670	20050	20050	20050	20050	0
232	20240411	160800	4807034670	20050	20050	20050	20050	0
233	20240411	160700	4807034670	20050	20050	20050	20050	0
234	20240411	160600	4807034670	20050	20050	20050	20050	0
235	20240411	160500	4807034670	20050	20050	20050	20050	0
236	20240411	160400	4807034670	20050	20050	20050	20050	0
237	20240411	160300	4807034670	20050	20050	20050	20050	0
238	20240411	160200	4807034670	20050	20050	20050	20050	0
239	20240411	160100	4807034670	20050	20050	20050	20050	0
240	20240411	160000	4807034670	20050	20050	20050	20050	0
241	20240411	155900	4807034670	20050	20050	20050	20050	0
242	20240411	155800	4807034670	20050	20050	20050	20050	4110
243	20240411	155700	4807034670	20050	20050	20050	20050	0
244	20240411	155600	4807034670	20050	20050	20050	20050	0
245	20240411	155500	4807034670	20050	20050	20050	20050	0
246	20240411	155400	4807034670	20050	20050	20050	20050	0
247	20240411	155300	4807034670	20050	20050	20050	20050	0
248	20240411	155200	4807034670	20050	20050	20050	20050	0
249	20240411	155100	4807034670	20050	20050	20050	20050	0
250	20240411	155000	4807034670	20050	20050	20050	20050	0
251	20240411	154900	4807034670	20050	20050	20050	20050	0
252	20240411	154800	4807034670	20050	20050	20050	20050	0
253	20240411	154700	4807034670	20050	20050	20050	20050	0
254	20240411	154600	4807034670	20050	20050	20050	20050	0
255	20240411	154500	4807034670	20050	20050	20050	20050	0
256	20240411	154400	4807034670	20050	20050	20050	20050	0
257	20240411	154300	4807034670	20050	20050	20050	20050	0
258	20240411	154200	4807034670	20050	20050	20050	20050	0
259	20240411	154100	4807034670	20050	20050	20050	20050	0
260	20240411	154000	4807034670	20050	20050	20050	20050	0
261	20240411	153900	4807034670	20050	20050	20050	20050	0
262	20240411	153800	4807034670	20050	20050	20050	20050	0
263	20240411	153700	4807034670	20050	20050	20050	20050	0
264	20240411	153600	4807034670	20050	20050	20050	20050	0
265	20240411	153500	4807034670	20050	20050	20050	20050	0
266	20240411	153400	4807034670	20050	20050	20050	20050	0
267	20240411	153300	4807034670	20050	20050	20050	20050	0
268	20240411	153200	4807034670	20050	20050	20050	20050	0
269	20240411	153100	4807034670	20050	20050	20050	20050	0
270	20240411	153000	4807034670	20050	20050	20050	20050	4110
271	20240411	152900	4724629170	20100	20100	20100	20100	0
272	20240411	152800	4724629170	20100	20100	20100	20100	0
273	20240411	152700	4724629170	20100	20100	20100	20100	0
274	20240411	152600	4724629170	20100	20100	20100	20100	0
275	20240411	152500	4724629170	20100	20100	20100	20100	0
276	20240411	152400	4724629170	20100	20100	20100	20100	0
277	20240411	152300	4724629170	20100	20100	20100	20100	0
278	20240411	152200	4724629170	20100	20100	20100	20100	0
279	20240411	152100	4724629170	20100	20100	20100	20100	0
280	20240411	152000	4724629170	20100	20100	20100	20100	0
281	20240411	151900	4724629170	20100	20100	20100	20050	89
282	20240411	151800	4722844320	20100	20050	20100	20050	631
283	20240411	151700	4710192470	20050	20050	20050	20050	409
284	20240411	151600	4701992020	20050	20050	20050	20050	1
285	20240411	151500	4701971970	20050	20100	20100	20050	1666
286	20240411	151400	4668567220	20100	20050	20100	20050	426
287	20240411	151300	4660022820	20100	20100	20100	20100	36
288	20240411	151200	4659299220	20100	20050	20100	20050	120
289	20240411	151100	4656890120	20050	20050	20050	20050	776
290	20240411	151000	4641331320	20050	20050	20100	20050	112
291	20240411	150900	4639084720	20050	20050	20050	20050	5
292	20240411	150800	4638984470	20100	20050	20100	20050	1427
293	20240411	150700	4610367770	20050	20100	20100	20050	2448
294	20240411	150600	4561226570	20100	20100	20150	20100	116
295	20240411	150500	4558894720	20150	20150	20150	20100	541
296	20240411	150400	4548000570	20150	20150	20150	20150	504
297	20240411	150300	4537844970	20150	20150	20150	20150	0
298	20240411	150200	4537844970	20150	20150	20150	20150	110
299	20240411	150100	4535628470	20150	20100	20200	20100	1703
300	20240411	150000	4501374570	20100	20150	20150	20100	13
301	20240411	145900	4501112670	20150	20150	20200	20150	309
302	20240411	145800	4494886020	20150	20150	20150	20150	401
303	20240411	145700	4486805870	20150	20150	20150	20150	115
304	20240411	145600	4484488620	20150	20150	20150	20150	0
305	20240411	145500	4484488620	20150	20150	20150	20150	98
306	20240411	145400	4482513920	20150	20100	20150	20100	539
307	20240411	145300	4471678820	20100	20100	20100	20100	20
308	20240411	145200	4471276820	20050	20100	20100	20050	547
309	20240411	145100	4460304620	20100	20150	20150	20100	199
310	20240411	145000	4456297920	20150	20150	20150	20150	55
311	20240411	144900	4455189670	20150	20150	20150	20150	1
312	20240411	144800	4455169520	20150	20050	20150	20050	462
313	20240411	144700	4445906320	20050	20150	20150	20050	46
314	20240411	144600	4444982420	20150	20100	20150	20100	446
315	20240411	144500	4435998720	20050	20050	20050	20050	584
316	20240411	144400	4424289520	20050	20050	20050	20050	25
317	20240411	144300	4423788270	20050	20100	20100	20050	55
318	20240411	144200	4422683620	20050	20100	20100	20050	170
319	20240411	144100	4419267620	20100	20100	20100	20100	789
320	20240411	144000	4403408720	20100	20150	20150	20100	155
321	20240411	143900	4400287970	20150	20100	20150	20100	1150
322	20240411	143800	4377167970	20150	20100	20150	20100	72
323	20240411	143700	4375717770	20150	20150	20150	20150	102
324	20240411	143600	4373662470	20150	20150	20150	20150	7
325	20240411	143500	4373521420	20100	20100	20150	20100	56
326	20240411	143400	4372395770	20150	20150	20150	20150	110
327	20240411	143300	4370179270	20150	20150	20150	20150	320
328	20240411	143200	4363731270	20100	20100	20100	20100	764
329	20240411	143100	4348374870	20100	20100	20100	20100	0
330	20240411	143000	4348374870	20100	20100	20100	20100	0
331	20240411	142900	4348374870	20100	20100	20100	20100	300
332	20240411	142800	4342344870	20100	20150	20150	20100	118
333	20240411	142700	4339971820	20150	20100	20150	20100	138
334	20240411	142600	4337192270	20100	20100	20150	20100	217
335	20240411	142500	4332820570	20150	20100	20150	20100	112
336	20240411	142400	4330568970	20100	20100	20100	20100	33
337	20240411	142300	4329905670	20100	20100	20100	20100	4
338	20240411	142200	4329825270	20150	20100	20150	20100	86
339	20240411	142100	4328092620	20150	20150	20150	20050	32
340	20240411	142000	4327449320	20050	20050	20050	20050	5
341	20240411	141900	4327349070	20050	20050	20050	20050	8
342	20240411	141800	4327188670	20100	20050	20100	20050	3029
343	20240411	141700	4266455070	20050	20100	20100	20050	4
344	20240411	141600	4266374820	20050	20150	20150	20050	160
345	20240411	141500	4263155620	20100	20100	20100	20100	158
346	20240411	141400	4259979820	20100	20100	20100	20100	35
347	20240411	141300	4259276320	20100	20100	20100	20100	7
348	20240411	141200	4259135620	20050	20100	20100	20050	470
349	20240411	141100	4249696120	20100	20100	20100	20050	80
350	20240411	141000	4248088620	20050	20050	20050	20050	0
351	20240411	140900	4248088620	20050	20050	20050	20050	0
352	20240411	140800	4248088620	20050	20100	20100	20050	1300
353	20240411	140700	4221961120	20150	20150	20150	20150	0
354	20240411	140600	4221961120	20150	20100	20200	20100	80
355	20240411	140500	4220348820	20100	20100	20100	20100	200
356	20240411	140400	4216328820	20200	20200	20200	20200	2
357	20240411	140300	4216288420	20100	20100	20100	20100	0
358	20240411	140200	4216288420	20100	20200	20200	20100	3
359	20240411	140100	4216228020	20200	20150	20200	20100	211
360	20240411	140000	4211976820	20150	20150	20150	20150	22
361	20240411	135900	4211533520	20200	20150	20200	20150	385
362	20240411	135800	4203775720	20150	20150	20150	20150	6
363	20240411	135700	4203654820	20150	20150	20150	20150	12
364	20240411	135600	4203413020	20100	20100	20100	20100	297
365	20240411	135500	4197443320	20100	20050	20100	20050	1001
366	20240411	135400	4177373220	20100	20050	20100	20050	501
367	20240411	135300	4167328120	20100	20100	20100	20100	7
368	20240411	135200	4167187420	20100	20100	20100	20100	145
369	20240411	135100	4164272920	20100	20100	20100	20100	50
370	20240411	135000	4163267920	20100	20100	20100	20100	996
371	20240411	134900	4143248320	20150	20150	20150	20150	3
372	20240411	134800	4143187870	20100	20150	20150	20100	10
373	20240411	134700	4142986770	20150	20150	20150	20150	1
374	20240411	134600	4142966620	20200	20200	20200	20150	15
375	20240411	134500	4142664120	20200	20200	20200	20150	85
376	20240411	134400	4140948170	20200	20200	20200	20200	285
377	20240411	134300	4135191170	20200	20150	20200	20150	31
378	20240411	134200	4134566470	20150	20150	20150	20150	764
379	20240411	134100	4119171870	20150	20100	20150	20100	35
380	20240411	134000	4118468120	20150	20150	20150	20150	12
381	20240411	133900	4118226320	20150	20150	20150	20100	154
382	20240411	133800	4115125570	20150	20150	20150	20150	0
383	20240411	133700	4115125570	20150	20100	20150	20100	426
384	20240411	133600	4106553270	20100	20150	20150	20050	290
385	20240411	133500	4100728920	20150	20050	20150	20050	91
386	20240411	133400	4098904270	20000	20100	20200	20000	5501
387	20240411	133300	3988700570	20200	20200	20200	20200	1
388	20240411	133200	3988680370	20200	20100	20200	20100	110
389	20240411	133100	3986469270	20100	20250	20300	20100	999
390	20240411	133000	3966283920	20250	20250	20250	20250	282
391	20240411	132900	3960573420	20250	20300	20300	20250	62
392	20240411	132800	3959316670	20300	20100	20300	20100	5852
393	20240411	132700	3841244120	20050	20100	20100	20050	805
394	20240411	132600	3825103620	20050	20050	20050	20050	130
395	20240411	132500	3822497120	20050	20050	20050	20050	52
396	20240411	132400	3821454520	20100	20100	20100	20100	40
397	20240411	132300	3820650520	20100	20100	20100	20100	110
398	20240411	132200	3818439520	20100	20050	20100	20050	1808
399	20240411	132100	3782188720	20100	20100	20100	20100	48
400	20240411	132000	3781223920	20100	20100	20100	20100	211
401	20240411	131900	3776982820	20100	20100	20100	20100	10
402	20240411	131800	3776781820	20100	20100	20100	20100	7
403	20240411	131700	3776641120	20150	20150	20150	20150	0
404	20240411	131600	3776641120	20150	20100	20150	20100	173
405	20240411	131500	3773163770	20100	20100	20100	20100	259
406	20240411	131400	3767957870	20100	20150	20150	20100	62
407	20240411	131300	3766711320	20150	20150	20150	20150	6
408	20240411	131200	3766590420	20150	20150	20150	20150	5
409	20240411	131100	3766489670	20100	20100	20100	20100	20
410	20240411	131000	3766087670	20100	20150	20150	20100	7
411	20240411	130900	3765946670	20150	20150	20150	20100	16
412	20240411	130800	3765624320	20150	20100	20150	20100	212
413	20240411	130700	3761362870	20100	20100	20100	20100	75
414	20240411	130600	3759855370	20100	20100	20150	20100	339
415	20240411	130500	3753039320	20100	20100	20100	20100	0
416	20240411	130400	3753039320	20100	20100	20100	20100	38
417	20240411	130300	3752275520	20150	20150	20150	20150	500
418	20240411	130200	3742200520	20100	20100	20100	20100	6
419	20240411	130100	3742079920	20150	20150	20150	20150	1
420	20240411	130000	3742059770	20150	20150	20150	20150	1
421	20240411	125900	3742039620	20150	20150	20150	20150	57
422	20240411	125800	3740891070	20100	20150	20150	20100	22
423	20240411	125700	3740448770	20150	20100	20150	20050	5
424	20240411	125600	3740348170	20050	20050	20150	20050	410
425	20240411	125500	3732125670	20050	20100	20150	20050	329
426	20240411	125400	3725504470	20100	20050	20100	20050	194
427	20240411	125300	3721613720	20100	20100	20100	20100	381
428	20240411	125200	3713955620	20100	20050	20100	20050	85
429	20240411	125100	3712249620	20050	20100	20100	20050	204
430	20240411	125000	3708159220	20100	20050	20100	20050	163
431	20240411	124900	3704890420	20100	20050	20100	20050	44
432	20240411	124800	3704007820	20100	20100	20100	20100	210
433	20240411	124700	3699786820	20100	20050	20100	20050	102
434	20240411	124600	3697741620	20100	20100	20100	20100	1
435	20240411	124500	3697721520	20050	20100	20100	20050	545
436	20240411	124400	3686793670	20100	20100	20100	20100	1
437	20240411	124300	3686773570	20100	20100	20100	20100	469
438	20240411	124200	3677346670	20100	20100	20100	20100	2
439	20240411	124100	3677306470	20100	20100	20100	20100	0
440	20240411	124000	3677306470	20100	20100	20100	20100	28
441	20240411	123900	3676743670	20050	20050	20050	20050	4
442	20240411	123800	3676663470	20050	20050	20050	20050	976
443	20240411	123700	3657094670	20050	20000	20050	20000	6
444	20240411	123600	3656974420	20050	20050	20050	20050	10
445	20240411	123500	3656773920	20050	20050	20050	20050	3
446	20240411	123400	3656713770	20050	20050	20050	20050	0
447	20240411	123300	3656713770	20050	20050	20050	20050	1
448	20240411	123200	3656693720	20000	20000	20000	20000	50
449	20240411	123100	3655693720	20000	20050	20050	20000	513
450	20240411	123000	3645421170	20050	20050	20050	20050	0
451	20240411	122900	3645421170	20050	20050	20050	20050	1
452	20240411	122800	3645401120	20050	20050	20050	20050	61
453	20240411	122700	3644178070	20050	20050	20050	20050	117
454	20240411	122600	3641832220	20050	20050	20050	20050	79
455	20240411	122500	3640248270	20000	20000	20000	20000	50
456	20240411	122400	3639248270	20000	20000	20000	20000	45
457	20240411	122300	3638348270	20000	20000	20000	20000	183
458	20240411	122200	3634688270	20000	20000	20000	20000	513
459	20240411	122100	3624428270	20000	19990	20000	19990	1213
460	20240411	122000	3600179890	19990	20000	20000	19990	381
461	20240411	121900	3592563640	20000	19990	20000	19990	6
462	20240411	121800	3592443650	20000	20000	20050	20000	101
463	20240411	121700	3590423400	20000	20050	20050	20000	159
464	20240411	121600	3587243100	20000	20000	20000	20000	44
465	20240411	121500	3586363100	20050	20000	20050	20000	61
466	20240411	121400	3585143050	20000	20000	20000	20000	3674
467	20240411	121300	3511663050	20000	20050	20050	20000	1493
468	20240411	121200	3481802000	20050	20050	20050	20050	100
469	20240411	121100	3479797000	20050	20050	20050	20050	108
470	20240411	121000	3477631600	20050	20050	20050	20050	0
471	20240411	120900	3477631600	20050	20050	20050	20050	324
472	20240411	120800	3471135400	20100	20100	20100	20100	0
473	20240411	120700	3471135400	20100	20100	20100	20100	0
474	20240411	120600	3471135400	20100	20050	20100	20050	256
475	20240411	120500	3465997600	20100	20100	20100	20100	502
476	20240411	120400	3455907400	20100	20100	20100	20100	300
477	20240411	120300	3449877400	20100	20100	20100	20100	103
478	20240411	120200	3447807100	20000	20000	20000	20000	192
479	20240411	120100	3443967100	20000	20050	20050	20000	104
480	20240411	120000	3441884600	20000	20000	20000	20000	0
481	20240411	115900	3441884600	20000	20000	20000	20000	130
482	20240411	115800	3439284600	20100	20050	20100	20050	184
483	20240411	115700	3435595300	20050	20050	20050	20050	78
484	20240411	115600	3434031400	20050	20050	20050	20050	540
485	20240411	115500	3423204400	20050	20050	20050	20050	314
486	20240411	115400	3416908700	20050	20050	20050	20050	50
487	20240411	115300	3415906200	20050	20050	20050	20050	5
488	20240411	115200	3415805950	20050	20050	20050	20050	1
489	20240411	115100	3415785900	20050	20050	20050	20050	234
490	20240411	115000	3411094200	20100	20050	20100	20050	198
491	20240411	114900	3407122300	20050	20050	20050	20050	30
492	20240411	114800	3406520800	20100	20100	20100	20050	306
493	20240411	114700	3400385200	20100	20100	20100	20050	183
494	20240411	114600	3396712500	20100	20100	20100	20100	84
495	20240411	114500	3395024100	20050	20050	20100	20050	33
496	20240411	114400	3394361450	20050	20050	20050	20050	10
497	20240411	114300	3394160950	20050	20050	20050	20050	11
498	20240411	114200	3393940400	20050	20050	20050	20050	76
499	20240411	114100	3392416600	20050	20050	20100	20050	305
500	20240411	114000	3386301100	20100	20100	20100	20100	0
501	20240411	113900	3386301100	20100	20100	20100	20100	201
502	20240411	113800	3382261000	20100	20100	20100	20100	0
503	20240411	113700	3382261000	20100	20100	20100	20100	200
504	20240411	113600	3378241000	20050	20050	20050	20050	115
505	20240411	113500	3375935250	20050	20050	20050	20050	1
506	20240411	113400	3375915200	20100	20050	20100	20050	97
507	20240411	113300	3373970100	20050	20050	20050	20050	68
508	20240411	113200	3372606700	20050	20050	20050	20050	74
509	20240411	113100	3371123000	20050	20050	20050	20000	310
510	20240411	113000	3364912500	20050	20050	20050	20050	79
511	20240411	112900	3363328550	20050	20050	20050	20050	1766
512	20240411	112800	3327920250	20050	20100	20100	20050	11
513	20240411	112700	3327699350	20100	20100	20100	20100	347
514	20240411	112600	3320724650	20100	20100	20100	20100	66
515	20240411	112500	3319398050	20100	20100	20100	20100	4
516	20240411	112400	3319317650	20100	20100	20100	20100	99
517	20240411	112300	3317327750	20050	20150	20150	20050	137
518	20240411	112200	3314580600	20150	20150	20150	20150	21
519	20240411	112100	3314157450	20050	20100	20100	20050	181
520	20240411	112000	3310521600	20100	20100	20100	20100	108
521	20240411	111900	3308350800	20100	20100	20100	20100	11
522	20240411	111800	3308129700	20150	20100	20150	20050	185
523	20240411	111700	3304419250	20100	20100	20150	20050	107
524	20240411	111600	3302263600	20100	20050	20100	20050	200
525	20240411	111500	3298244000	20100	20100	20100	20050	122
526	20240411	111400	3295792300	20150	20150	20150	20150	60
527	20240411	111300	3294583300	20150	20100	20150	20100	719
528	20240411	111200	3280131350	20100	20100	20100	20100	6
529	20240411	111100	3280010750	20100	20100	20100	20100	51
530	20240411	111000	3278985650	20100	20100	20100	20100	1
531	20240411	110900	3278965550	20050	20050	20050	20050	0
532	20240411	110800	3278965550	20050	20100	20100	20050	100
533	20240411	110700	3276960250	20150	20050	20150	20050	2009
534	20240411	110600	3236626250	20050	20050	20050	20000	174
535	20240411	110500	3233140550	20050	20050	20050	20050	1
536	20240411	110400	3233120500	20050	20050	20050	20000	217
537	20240411	110300	3228770450	20050	20050	20050	20000	234
538	20240411	110200	3224088800	20050	20050	20050	20000	102
539	20240411	110100	3222047500	20050	20050	20050	20000	33
540	20240411	110000	3221386850	20050	20050	20050	20000	90
541	20240411	105900	3219582400	20050	19990	20050	19990	387
542	20240411	105800	3211842410	20050	20050	20050	20000	3806
543	20240411	105700	3135715060	20050	20050	20050	20050	1351
544	20240411	105600	3108627510	20050	20100	20100	20050	110
545	20240411	105500	3106421510	20050	20100	20100	20050	125
546	20240411	105400	3103915010	20100	20100	20100	20100	5
547	20240411	105300	3103814510	20100	20050	20100	20050	1110
548	20240411	105200	3081553510	20100	20100	20100	20050	1250
549	20240411	105100	3056490760	20100	20150	20150	20100	2579
550	20240411	105000	3004652310	20150	20150	20150	20150	8
551	20240411	104900	3004491110	20150	20150	20150	20100	119
552	20240411	104800	3002093310	20150	20100	20150	20100	155
553	20240411	104700	2998970310	20150	20150	20150	20150	100
554	20240411	104600	2996955310	20150	20100	20150	20100	170
555	20240411	104500	2993537310	20100	20100	20100	20100	4
556	20240411	104400	2993456910	20100	20100	20100	20100	30
557	20240411	104300	2992853910	20100	20050	20100	20050	1021
558	20240411	104200	2972332560	20100	20100	20100	20100	21
559	20240411	104100	2971910460	20100	20150	20150	20100	31
560	20240411	104000	2971287310	20100	20100	20100	20100	226
561	20240411	103900	2966744710	20100	20100	20100	20100	35
562	20240411	103800	2966041210	20150	20050	20150	20050	205
563	20240411	103700	2961930460	20050	20150	20150	20050	266
564	20240411	103600	2956588710	20100	20150	20150	20100	121
565	20240411	103500	2954151560	20150	20150	20150	20150	10
566	20240411	103400	2953950060	20150	20150	20150	20100	11
567	20240411	103300	2953728460	20150	20150	20150	20050	95
568	20240411	103200	2951822710	20100	20100	20100	20100	255
569	20240411	103100	2946697210	20100	20100	20100	20100	120
570	20240411	103000	2944285210	20100	20100	20100	20100	146
571	20240411	102900	2941350610	20000	20100	20100	20000	158
572	20240411	102800	2938176410	20100	20000	20100	19980	227
573	20240411	102700	2933638640	19990	20050	20150	19990	3521
574	20240411	102600	2863226210	20050	20050	20150	20050	1261
575	20240411	102500	2837943060	20050	20100	20150	20050	98
576	20240411	102400	2835975960	20100	20100	20100	20050	74
577	20240411	102300	2834489210	20100	20100	20100	20000	333
578	20240411	102200	2827823060	20050	20150	20150	20050	2054
579	20240411	102100	2786596460	20100	20100	20100	20100	7
580	20240411	102000	2786455760	20100	20100	20100	20100	179
581	20240411	101900	2782857860	20150	20150	20150	20150	612
582	20240411	101800	2770526060	20150	20200	20200	20150	323
583	20240411	101700	2764010210	20200	20200	20200	20200	35
584	20240411	101600	2763303210	20200	20200	20200	20200	49
585	20240411	101500	2762313410	20200	20200	20200	20200	4
586	20240411	101400	2762232610	20200	20200	20200	20200	10
587	20240411	101300	2762030610	20200	20200	20200	20200	173
588	20240411	101200	2758536010	20250	20250	20250	20250	265
589	20240411	101100	2753169760	20250	20200	20250	20100	402
590	20240411	101000	2745062610	20200	20200	20200	20150	194
591	20240411	100900	2741143860	20100	20100	20200	20100	1554
592	20240411	100800	2709839510	20100	20150	20150	20100	676
593	20240411	100700	2696251810	20050	20100	20100	20000	902
594	20240411	100600	2678193760	20150	20150	20150	20100	123
595	20240411	100500	2675717810	20150	20050	20150	20000	659
596	20240411	100400	2662503310	20100	20100	20100	20050	70
597	20240411	100300	2661098810	20100	20100	20100	20100	266
598	20240411	100200	2655752210	20100	20100	20100	20000	857
599	20240411	100100	2638582210	20050	20100	20100	20050	106
600	20240411	100000	2636456610	20150	20150	20150	20050	165
601	20240411	095900	2633146210	20000	20100	20150	20000	2310
602	20240411	095800	2586809060	20150	20100	20150	20100	237
603	20240411	095700	2582043510	20150	20100	20150	20100	1064
604	20240411	095600	2560656910	20100	20150	20150	20100	621
605	20240411	095500	2548146260	20150	20150	20150	20100	263
606	20240411	095400	2542849810	20150	20100	20150	20100	26
607	20240411	095300	2542326110	20100	20100	20100	20100	414
608	20240411	095200	2534004710	20100	20200	20200	20100	76
609	20240411	095100	2532476660	20200	20150	20200	20150	923
610	20240411	095000	2513877460	20150	20100	20200	20100	1652
611	20240411	094900	2480653210	20100	20100	20100	20050	81
612	20240411	094800	2479027310	20100	20050	20100	20050	27
613	20240411	094700	2478485110	20050	20050	20050	20050	1503
614	20240411	094600	2448349960	20100	20100	20100	20050	345
615	20240411	094500	2441431660	20100	20150	20150	20100	1114
616	20240411	094400	2419035260	20100	20200	20200	20100	1226
617	20240411	094300	2394331410	20200	20200	20250	20200	234
618	20240411	094200	2389602610	20200	20150	20250	20150	349
619	20240411	094100	2382562810	20150	20150	20150	20150	185
620	20240411	094000	2378835060	20150	20200	20200	20150	1043
621	20240411	093900	2357815610	20200	20250	20250	20150	1447
622	20240411	093800	2328590460	20250	20250	20250	20200	877
623	20240411	093700	2310857760	20300	20250	20300	20250	634
624	20240411	093600	2298018560	20250	20200	20250	20200	498
625	20240411	093500	2287949310	20200	20150	20200	20150	1436
626	20240411	093400	2258942510	20150	20150	20250	20150	511
627	20240411	093300	2248628660	20150	20150	20150	20100	1311
628	20240411	093200	2222277260	20100	20150	20150	20050	1373
629	20240411	093100	2194687960	20150	20150	20150	20000	1054
630	20240411	093000	2173482210	20200	20250	20250	20200	1258
631	20240411	092900	2148054360	20250	20100	20250	20100	1799
632	20240411	092800	2111775560	20150	20100	20150	20100	2632
633	20240411	092700	2058869860	20100	19960	20100	19960	2367
634	20240411	092600	2011529980	19900	19920	19970	19900	2604
635	20240411	092500	1959675300	19920	19990	19990	19920	548
636	20240411	092400	1948736870	19990	20000	20000	19970	322
637	20240411	092300	1942300410	20050	19900	20050	19900	2624
638	20240411	092200	1890000340	19880	19940	19940	19870	2629
639	20240411	092100	1837695270	19940	19900	19960	19900	1399
640	20240411	092000	1809812020	19900	19860	19930	19850	1933
641	20240411	091900	1771404020	19860	19810	19870	19810	721
642	20240411	091800	1757089570	19810	19760	19850	19760	1881
643	20240411	091700	1719897100	19760	19770	19770	19750	1177
644	20240411	091600	1696650480	19760	19780	19780	19740	2079
645	20240411	091500	1655574490	19780	19850	19850	19770	4088
646	20240411	091400	1574687410	19850	19870	19870	19730	11620
647	20240411	091300	1345222140	19750	19730	19880	19720	1562
648	20240411	091200	1314358360	19720	19770	19770	19670	7624
649	20240411	091100	1164099380	19770	19830	19900	19770	6999
650	20240411	091000	1025617470	19820	19840	19930	19780	4134
651	20240411	090900	943695650	19840	19940	19940	19810	10785
652	20240411	090800	729545920	19940	19970	19970	19900	328
653	20240411	090700	723015970	19970	19890	19970	19870	4389
654	20240411	090600	635736290	19890	20050	20100	19850	12838
655	20240411	090500	379181960	20100	20100	20100	20050	2117
656	20240411	090400	336630810	20100	20150	20150	20050	1446
657	20240411	090300	307557810	20100	20050	20100	20050	1742
658	20240411	090200	272549860	20050	20000	20050	20000	1542
659	20240411	090100	241651210	20000	20000	20000	19980	1876
660	20240411	090000	204148270	20000	20000	20100	19970	10204