KissMeData/033290/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	190800	559976350	2990	2990	2990	2990	1618
3	20240411	190700	559976350	2990	2990	2990	2990	0
4	20240411	190600	559976350	2990	2990	2990	2990	0
5	20240411	190500	559976350	2990	2990	2990	2990	0
6	20240411	190400	559976350	2990	2990	2990	2990	0
7	20240411	190300	559976350	2990	2990	2990	2990	0
8	20240411	190200	559976350	2990	2990	2990	2990	0
9	20240411	190100	559976350	2990	2990	2990	2990	0
10	20240411	190000	559976350	2990	2990	2990	2990	0
11	20240411	185900	559976350	2990	2990	2990	2990	0
12	20240411	185800	559976350	2990	2990	2990	2990	0
13	20240411	185700	559976350	2990	2990	2990	2990	0
14	20240411	185600	559976350	2990	2990	2990	2990	0
15	20240411	185500	559976350	2990	2990	2990	2990	0
16	20240411	185400	559976350	2990	2990	2990	2990	0
17	20240411	185300	559976350	2990	2990	2990	2990	0
18	20240411	185200	559976350	2990	2990	2990	2990	0
19	20240411	185100	559976350	2990	2990	2990	2990	0
20	20240411	185000	559976350	2990	2990	2990	2990	0
21	20240411	184900	559976350	2990	2990	2990	2990	0
22	20240411	184800	559976350	2990	2990	2990	2990	0
23	20240411	184700	559976350	2990	2990	2990	2990	0
24	20240411	184600	559976350	2990	2990	2990	2990	0
25	20240411	184500	559976350	2990	2990	2990	2990	0
26	20240411	184400	559976350	2990	2990	2990	2990	0
27	20240411	184300	559976350	2990	2990	2990	2990	0
28	20240411	184200	559976350	2990	2990	2990	2990	0
29	20240411	184100	559976350	2990	2990	2990	2990	0
30	20240411	184000	559976350	2990	2990	2990	2990	0
31	20240411	183900	559976350	2990	2990	2990	2990	0
32	20240411	183800	559976350	2990	2990	2990	2990	1618
33	20240411	183700	559976350	2990	2990	2990	2990	0
34	20240411	183600	559976350	2990	2990	2990	2990	0
35	20240411	183500	559976350	2990	2990	2990	2990	0
36	20240411	183400	559976350	2990	2990	2990	2990	0
37	20240411	183300	559976350	2990	2990	2990	2990	0
38	20240411	183200	559976350	2990	2990	2990	2990	0
39	20240411	183100	559976350	2990	2990	2990	2990	0
40	20240411	183000	559976350	2990	2990	2990	2990	0
41	20240411	182900	559976350	2990	2990	2990	2990	0
42	20240411	182800	559976350	2990	2990	2990	2990	0
43	20240411	182700	559976350	2990	2990	2990	2990	0
44	20240411	182600	559976350	2990	2990	2990	2990	0
45	20240411	182500	559976350	2990	2990	2990	2990	0
46	20240411	182400	559976350	2990	2990	2990	2990	0
47	20240411	182300	559976350	2990	2990	2990	2990	0
48	20240411	182200	559976350	2990	2990	2990	2990	0
49	20240411	182100	559976350	2990	2990	2990	2990	0
50	20240411	182000	559976350	2990	2990	2990	2990	0
51	20240411	181900	559976350	2990	2990	2990	2990	0
52	20240411	181800	559976350	2990	2990	2990	2990	0
53	20240411	181700	559976350	2990	2990	2990	2990	0
54	20240411	181600	559976350	2990	2990	2990	2990	0
55	20240411	181500	559976350	2990	2990	2990	2990	0
56	20240411	181400	559976350	2990	2990	2990	2990	0
57	20240411	181300	559976350	2990	2990	2990	2990	0
58	20240411	181200	559976350	2990	2990	2990	2990	0
59	20240411	181100	559976350	2990	2990	2990	2990	0
60	20240411	181000	559976350	2990	2990	2990	2990	0
61	20240411	180900	559976350	2990	2990	2990	2990	0
62	20240411	180800	559976350	2990	2990	2990	2990	1618
63	20240411	180700	559976350	2990	2990	2990	2990	0
64	20240411	180600	559976350	2990	2990	2990	2990	0
65	20240411	180500	559976350	2990	2990	2990	2990	0
66	20240411	180400	559976350	2990	2990	2990	2990	0
67	20240411	180300	559976350	2990	2990	2990	2990	0
68	20240411	180200	559976350	2990	2990	2990	2990	0
69	20240411	180100	559976350	2990	2990	2990	2990	0
70	20240411	180000	559976350	2990	2990	2990	2990	0
71	20240411	175900	559976350	2990	2990	2990	2990	0
72	20240411	175800	559976350	2990	2990	2990	2990	0
73	20240411	175700	559976350	2990	2990	2990	2990	0
74	20240411	175600	559976350	2990	2990	2990	2990	0
75	20240411	175500	559976350	2990	2990	2990	2990	0
76	20240411	175400	559976350	2990	2990	2990	2990	0
77	20240411	175300	559976350	2990	2990	2990	2990	0
78	20240411	175200	559976350	2990	2990	2990	2990	0
79	20240411	175100	559976350	2990	2990	2990	2990	0
80	20240411	175000	559976350	2990	2990	2990	2990	0
81	20240411	174900	559976350	2990	2990	2990	2990	0
82	20240411	174800	559976350	2990	2990	2990	2990	0
83	20240411	174700	559976350	2990	2990	2990	2990	0
84	20240411	174600	559976350	2990	2990	2990	2990	0
85	20240411	174500	559976350	2990	2990	2990	2990	0
86	20240411	174400	559976350	2990	2990	2990	2990	0
87	20240411	174300	559976350	2990	2990	2990	2990	0
88	20240411	174200	559976350	2990	2990	2990	2990	0
89	20240411	174100	559976350	2990	2990	2990	2990	0
90	20240411	174000	559976350	2990	2990	2990	2990	0
91	20240411	173900	559976350	2990	2990	2990	2990	0
92	20240411	173800	559976350	2990	2990	2990	2990	1618
93	20240411	173700	559976350	2990	2990	2990	2990	0
94	20240411	173600	559976350	2990	2990	2990	2990	0
95	20240411	173500	559976350	2990	2990	2990	2990	0
96	20240411	173400	559976350	2990	2990	2990	2990	0
97	20240411	173300	559976350	2990	2990	2990	2990	0
98	20240411	173200	559976350	2990	2990	2990	2990	0
99	20240411	173100	559976350	2990	2990	2990	2990	0
100	20240411	173000	559976350	2990	2990	2990	2990	0
101	20240411	172900	559976350	2990	2990	2990	2990	0
102	20240411	172800	559976350	2990	2990	2990	2990	0
103	20240411	172700	559976350	2990	2990	2990	2990	0
104	20240411	172600	559976350	2990	2990	2990	2990	0
105	20240411	172500	559976350	2990	2990	2990	2990	0
106	20240411	172400	559976350	2990	2990	2990	2990	0
107	20240411	172300	559976350	2990	2990	2990	2990	0
108	20240411	172200	559976350	2990	2990	2990	2990	0
109	20240411	172100	559976350	2990	2990	2990	2990	0
110	20240411	172000	559976350	2990	2990	2990	2990	0
111	20240411	171900	559976350	2990	2990	2990	2990	0
112	20240411	171800	559976350	2990	2990	2990	2990	0
113	20240411	171700	559976350	2990	2990	2990	2990	0
114	20240411	171600	559976350	2990	2990	2990	2990	0
115	20240411	171500	559976350	2990	2990	2990	2990	0
116	20240411	171400	559976350	2990	2990	2990	2990	0
117	20240411	171300	559976350	2990	2990	2990	2990	0
118	20240411	171200	559976350	2990	2990	2990	2990	0
119	20240411	171100	559976350	2990	2990	2990	2990	0
120	20240411	171000	559976350	2990	2990	2990	2990	0
121	20240411	170900	559976350	2990	2990	2990	2990	0
122	20240411	170800	559976350	2990	2990	2990	2990	1618
123	20240411	170700	559976350	2990	2990	2990	2990	0
124	20240411	170600	559976350	2990	2990	2990	2990	0
125	20240411	170500	559976350	2990	2990	2990	2990	0
126	20240411	170400	559976350	2990	2990	2990	2990	0
127	20240411	170300	559976350	2990	2990	2990	2990	0
128	20240411	170200	559976350	2990	2990	2990	2990	0
129	20240411	170100	559976350	2990	2990	2990	2990	0
130	20240411	170000	559976350	2990	2990	2990	2990	0
131	20240411	165900	559976350	2990	2990	2990	2990	0
132	20240411	165800	559976350	2990	2990	2990	2990	0
133	20240411	165700	559976350	2990	2990	2990	2990	0
134	20240411	165600	559976350	2990	2990	2990	2990	0
135	20240411	165500	559976350	2990	2990	2990	2990	0
136	20240411	165400	559976350	2990	2990	2990	2990	0
137	20240411	165300	559976350	2990	2990	2990	2990	0
138	20240411	165200	559976350	2990	2990	2990	2990	0
139	20240411	165100	559976350	2990	2990	2990	2990	0
140	20240411	165000	559976350	2990	2990	2990	2990	0
141	20240411	164900	559976350	2990	2990	2990	2990	0
142	20240411	164800	559976350	2990	2990	2990	2990	0
143	20240411	164700	559976350	2990	2990	2990	2990	0
144	20240411	164600	559976350	2990	2990	2990	2990	0
145	20240411	164500	559976350	2990	2990	2990	2990	0
146	20240411	164400	559976350	2990	2990	2990	2990	0
147	20240411	164300	559976350	2990	2990	2990	2990	0
148	20240411	164200	559976350	2990	2990	2990	2990	0
149	20240411	164100	559976350	2990	2990	2990	2990	0
150	20240411	164000	559976350	2990	2990	2990	2990	0
151	20240411	163900	559976350	2990	2990	2990	2990	0
152	20240411	163800	559976350	2990	2990	2990	2990	1618
153	20240411	163700	559976350	2990	2990	2990	2990	0
154	20240411	163600	559976350	2990	2990	2990	2990	0
155	20240411	163500	559976350	2990	2990	2990	2990	0
156	20240411	163400	559976350	2990	2990	2990	2990	0
157	20240411	163300	559976350	2990	2990	2990	2990	0
158	20240411	163200	559976350	2990	2990	2990	2990	0
159	20240411	163100	559976350	2990	2990	2990	2990	0
160	20240411	163000	559976350	2990	2990	2990	2990	0
161	20240411	162900	559976350	2990	2990	2990	2990	0
162	20240411	162800	559976350	2990	2990	2990	2990	0
163	20240411	162700	559976350	2990	2990	2990	2990	0
164	20240411	162600	559976350	2990	2990	2990	2990	0
165	20240411	162500	559976350	2990	2990	2990	2990	0
166	20240411	162400	559976350	2990	2990	2990	2990	0
167	20240411	162300	559976350	2990	2990	2990	2990	0
168	20240411	162200	559976350	2990	2990	2990	2990	0
169	20240411	162100	559976350	2990	2990	2990	2990	0
170	20240411	162000	559976350	2990	2990	2990	2990	0
171	20240411	161900	559976350	2990	2990	2990	2990	0
172	20240411	161800	559976350	2990	2990	2990	2990	0
173	20240411	161700	559976350	2990	2990	2990	2990	0
174	20240411	161600	559976350	2990	2990	2990	2990	0
175	20240411	161500	559976350	2990	2990	2990	2990	0
176	20240411	161400	559976350	2990	2990	2990	2990	0
177	20240411	161300	559976350	2990	2990	2990	2990	0
178	20240411	161200	559976350	2990	2990	2990	2990	0
179	20240411	161100	559976350	2990	2990	2990	2990	0
180	20240411	161000	559976350	2990	2990	2990	2990	0
181	20240411	160900	559976350	2990	2990	2990	2990	0
182	20240411	160800	559976350	2990	2990	2990	2990	1618
183	20240411	160700	559976350	2990	2990	2990	2990	0
184	20240411	160600	559976350	2990	2990	2990	2990	0
185	20240411	160500	559976350	2990	2990	2990	2990	0
186	20240411	160400	559976350	2990	2990	2990	2990	0
187	20240411	160300	559976350	2990	2990	2990	2990	0
188	20240411	160200	559976350	2990	2990	2990	2990	0
189	20240411	160100	559976350	2990	2990	2990	2990	0
190	20240411	160000	559976350	2990	2990	2990	2990	0
191	20240411	155900	559976350	2990	2990	2990	2990	0
192	20240411	155800	559976350	2990	2990	2990	2990	0
193	20240411	155700	559976350	2990	2990	2990	2990	0
194	20240411	155600	559976350	2990	2990	2990	2990	0
195	20240411	155500	559976350	2990	2990	2990	2990	0
196	20240411	155400	559976350	2990	2990	2990	2990	0
197	20240411	155300	559976350	2990	2990	2990	2990	0
198	20240411	155200	559976350	2990	2990	2990	2990	0
199	20240411	155100	559976350	2990	2990	2990	2990	0
200	20240411	155000	559976350	2990	2990	2990	2990	0
201	20240411	154900	559976350	2990	2990	2990	2990	0
202	20240411	154800	559976350	2990	2990	2990	2990	0
203	20240411	154700	559976350	2990	2990	2990	2990	0
204	20240411	154600	559976350	2990	2990	2990	2990	0
205	20240411	154500	559976350	2990	2990	2990	2990	0
206	20240411	154400	559976350	2990	2990	2990	2990	0
207	20240411	154300	559976350	2990	2990	2990	2990	0
208	20240411	154200	559976350	2990	2990	2990	2990	0
209	20240411	154100	559976350	2990	2990	2990	2990	0
210	20240411	154000	559976350	2990	2990	2990	2990	0
211	20240411	153900	559976350	2990	2990	2990	2990	0
212	20240411	153800	559976350	2990	2990	2990	2990	1618
213	20240411	153700	559976350	2990	2990	2990	2990	0
214	20240411	153600	559976350	2990	2990	2990	2990	0
215	20240411	153500	559976350	2990	2990	2990	2990	0
216	20240411	153400	559976350	2990	2990	2990	2990	0
217	20240411	153300	559976350	2990	2990	2990	2990	0
218	20240411	153200	559976350	2990	2990	2990	2990	0
219	20240411	153100	559976350	2990	2990	2990	2990	0
220	20240411	153000	559976350	2990	2990	2990	2990	1618
221	20240411	152900	555138530	2985	2985	2985	2985	0
222	20240411	152800	555138530	2985	2985	2985	2985	0
223	20240411	152700	555138530	2985	2985	2985	2985	0
224	20240411	152600	555138530	2985	2985	2985	2985	0
225	20240411	152500	555138530	2985	2985	2985	2985	0
226	20240411	152400	555138530	2985	2985	2985	2985	0
227	20240411	152300	555138530	2985	2985	2985	2985	0
228	20240411	152200	555138530	2985	2985	2985	2985	0
229	20240411	152100	555138530	2985	2985	2985	2985	0
230	20240411	152000	555138530	2985	2985	2985	2985	0
231	20240411	151900	555138530	2985	2985	2985	2980	638
232	20240411	151800	553235100	2985	2985	2985	2985	50
233	20240411	151700	553085850	2985	2985	2985	2985	84
234	20240411	151600	552835110	2985	2990	2990	2985	217
235	20240411	151500	552187360	2985	2985	2990	2970	8064
236	20240411	151400	528186945	2990	2985	2990	2985	111
237	20240411	151300	527855600	2990	2990	2990	2990	30
238	20240411	151200	527765900	2990	2990	2990	2990	0
239	20240411	151100	527765900	2990	2985	2990	2985	51
240	20240411	151000	527613660	2990	2985	2990	2985	101
241	20240411	150900	527312170	2985	2985	2990	2980	41
242	20240411	150800	527189950	2990	2990	2990	2990	77
243	20240411	150700	526959720	2990	2980	2990	2980	101
244	20240411	150600	526658730	2990	2980	2990	2980	911
245	20240411	150500	523943840	2990	2985	2990	2980	906
246	20240411	150400	521243165	2990	2985	2990	2985	98
247	20240411	150300	520950630	2990	2990	2990	2990	100
248	20240411	150200	520651630	2990	2990	2990	2990	1
249	20240411	150100	520648640	2985	2990	2990	2985	198
250	20240411	150000	520057560	2990	2990	2990	2990	117
251	20240411	145900	519707730	2990	2985	2990	2985	1187
252	20240411	145800	516164530	2985	2985	2985	2985	0
253	20240411	145700	516164530	2985	2980	2985	2980	573
254	20240411	145600	514456890	2985	2985	2985	2985	78
255	20240411	145500	514224060	2985	2985	2985	2985	1
256	20240411	145400	514221075	2985	2985	2985	2985	0
257	20240411	145300	514221075	2985	2985	2985	2985	0
258	20240411	145200	514221075	2985	2980	2985	2980	51
259	20240411	145100	514069090	2985	2985	2985	2985	0
260	20240411	145000	514069090	2985	2985	2985	2985	6
261	20240411	144900	514051180	2985	2985	2985	2985	0
262	20240411	144800	514051180	2985	2980	2990	2980	54
263	20240411	144700	513890240	2990	2985	2990	2980	1492
264	20240411	144600	509436760	2985	2985	2985	2985	0
265	20240411	144500	509436760	2985	2985	2985	2985	0
266	20240411	144400	509436760	2985	2985	2985	2985	0
267	20240411	144300	509436760	2985	2985	2985	2985	0
268	20240411	144200	509436760	2985	2985	2985	2980	106
269	20240411	144100	509120850	2985	2990	2990	2985	152
270	20240411	144000	508667110	2985	2990	2990	2985	29
271	20240411	143900	508580495	2990	2990	2990	2990	0
272	20240411	143800	508580495	2990	2985	2990	2985	401
273	20240411	143700	507383505	2985	2985	2985	2985	97
274	20240411	143600	507093960	2990	2990	2990	2990	50
275	20240411	143500	506944460	2990	2990	2990	2990	0
276	20240411	143400	506944460	2990	2985	2990	2985	89
277	20240411	143300	506678790	2985	2985	2985	2985	700
278	20240411	143200	504589290	2990	2990	2990	2990	0
279	20240411	143100	504589290	2990	2985	2990	2985	315
280	20240411	143000	503648945	2990	2985	2990	2985	202
281	20240411	142900	503045965	2990	2990	2990	2990	510
282	20240411	142800	501521065	2990	2990	2990	2990	0
283	20240411	142700	501521065	2990	2990	2990	2990	517
284	20240411	142600	499975235	2990	2990	2990	2990	33
285	20240411	142500	499876565	2990	2990	2990	2990	4
286	20240411	142400	499864605	2980	2980	2980	2980	406
287	20240411	142300	498654725	2980	2980	2980	2980	100
288	20240411	142200	498356725	2980	2980	2980	2980	0
289	20240411	142100	498356725	2980	2980	2980	2980	50
290	20240411	142000	498207725	2990	2990	2990	2990	1
291	20240411	141900	498204735	2980	2980	2980	2980	0
292	20240411	141800	498204735	2980	2980	2980	2980	0
293	20240411	141700	498204735	2980	2980	2980	2980	80
294	20240411	141600	497966335	2980	2980	2980	2980	393
295	20240411	141500	496795195	2985	2985	2985	2985	620
296	20240411	141400	494944495	2990	2990	2990	2990	10
297	20240411	141300	494914595	2990	2990	2990	2990	21
298	20240411	141200	494851805	2990	2990	2990	2990	0
299	20240411	141100	494851805	2990	2990	2990	2990	503
300	20240411	141000	493347835	2990	2990	2990	2990	0
301	20240411	140900	493347835	2990	2990	2990	2990	0
302	20240411	140800	493347835	2990	2990	2990	2990	42
303	20240411	140700	493222255	2990	2990	2990	2990	10
304	20240411	140600	493192355	2990	2990	2990	2990	26
305	20240411	140500	493114615	2990	2990	2990	2990	309
306	20240411	140400	492190705	2990	2990	2990	2990	102
307	20240411	140300	491885725	2990	2990	2990	2990	0
308	20240411	140200	491885725	2990	2990	2990	2990	0
309	20240411	140100	491885725	2990	2990	2990	2990	0
310	20240411	140000	491885725	2990	2990	2990	2990	45
311	20240411	135900	491751175	2995	2995	2995	2995	39
312	20240411	135800	491634370	2995	2995	2995	2995	0
313	20240411	135700	491634370	2995	2995	2995	2990	22
314	20240411	135600	491568580	2990	2990	2990	2990	150
315	20240411	135500	491120080	2990	2990	2990	2990	1
316	20240411	135400	491117090	2995	2995	2995	2995	21
317	20240411	135300	491054195	2995	2995	2995	2995	0
318	20240411	135200	491054195	2995	2995	2995	2995	4
319	20240411	135100	491042215	2985	2985	2985	2985	0
320	20240411	135000	491042215	2985	2990	2990	2985	1292
321	20240411	134900	487184085	2990	2990	2990	2990	345
322	20240411	134800	486152535	2990	2990	2995	2990	618
323	20240411	134700	484304700	2995	2995	2995	2995	0
324	20240411	134600	484304700	2995	2995	2995	2995	104
325	20240411	134500	483993220	2995	2995	2995	2995	0
326	20240411	134400	483993220	2995	2995	2995	2995	0
327	20240411	134300	483993220	2995	2995	2995	2995	0
328	20240411	134200	483993220	2995	2995	2995	2995	0
329	20240411	134100	483993220	2995	2995	2995	2995	4
330	20240411	134000	483981240	2990	2990	2990	2990	25
331	20240411	133900	483906490	2995	2995	2995	2995	0
332	20240411	133800	483906490	2995	2995	2995	2995	10
333	20240411	133700	483876540	2995	2995	2995	2990	21
334	20240411	133600	483813655	2995	2990	2995	2990	572
335	20240411	133500	482103350	2990	2995	2995	2990	79
336	20240411	133400	481867130	2995	2995	2995	2995	2
337	20240411	133300	481861140	3000	3000	3000	3000	0
338	20240411	133200	481861140	3000	3000	3000	2995	35
339	20240411	133100	481756145	3000	3000	3000	3000	0
340	20240411	133000	481756145	3000	2995	3000	2995	43
341	20240411	132900	481627330	2990	3000	3000	2990	226
342	20240411	132800	480951340	3000	3000	3000	2995	13
343	20240411	132700	480912355	3000	3000	3000	3000	2
344	20240411	132600	480906355	3000	2985	3000	2985	4087
345	20240411	132500	468683230	2985	2985	2985	2985	0
346	20240411	132400	468683230	2985	2985	2985	2985	0
347	20240411	132300	468683230	2985	2985	2985	2985	0
348	20240411	132200	468683230	2985	2985	2985	2985	0
349	20240411	132100	468683230	2985	2985	2985	2985	0
350	20240411	132000	468683230	2985	2985	2985	2985	0
351	20240411	131900	468683230	2985	2985	2985	2985	0
352	20240411	131800	468683230	2985	2980	2985	2980	74
353	20240411	131700	468462695	2980	2985	2985	2980	102
354	20240411	131600	468158725	2980	2980	2985	2975	849
355	20240411	131500	465631420	2980	2980	2980	2980	0
356	20240411	131400	465631420	2980	2980	2980	2980	0
357	20240411	131300	465631420	2980	2980	2980	2980	4
358	20240411	131200	465619500	2980	2980	2980	2980	1
359	20240411	131100	465616520	2980	2980	2980	2980	1000
360	20240411	131000	462636520	2980	2980	2980	2980	1000
361	20240411	130900	459656520	2985	2985	2985	2985	0
362	20240411	130800	459656520	2985	2980	2985	2980	1130
363	20240411	130700	456289115	2980	2980	2980	2980	55
364	20240411	130600	456125215	2985	2985	2985	2985	21
365	20240411	130500	456062530	2980	2980	2980	2980	1873
366	20240411	130400	450480990	2980	2980	2980	2980	0
367	20240411	130300	450480990	2980	2980	2980	2980	0
368	20240411	130200	450480990	2980	2980	2980	2980	0
369	20240411	130100	450480990	2980	2975	2980	2975	51
370	20240411	130000	450329260	2975	2975	2975	2975	1000
371	20240411	125900	447354260	2975	2975	2975	2975	0
372	20240411	125800	447354260	2975	2975	2975	2975	107
373	20240411	125700	447035935	2970	2970	2970	2970	11
374	20240411	125600	447003265	2975	2975	2975	2975	4
375	20240411	125500	446991365	2980	2980	2980	2980	1
376	20240411	125400	446988385	2980	2975	2980	2975	32
377	20240411	125300	446893180	2975	2975	2975	2975	100
378	20240411	125200	446595680	2975	2975	2975	2975	369
379	20240411	125100	445497905	2975	2975	2975	2975	742
380	20240411	125000	443290455	2980	2980	2980	2980	1
381	20240411	124900	443287475	2975	2975	2975	2975	25
382	20240411	124800	443213100	2985	2985	2985	2985	0
383	20240411	124700	443213100	2985	2980	2985	2980	583
384	20240411	124600	441475720	2980	2980	2980	2980	0
385	20240411	124500	441475720	2980	2980	2980	2980	0
386	20240411	124400	441475720	2980	2980	2980	2980	2
387	20240411	124300	441469760	2980	2980	2980	2980	15
388	20240411	124200	441425060	2980	2980	2980	2980	36
389	20240411	124100	441317780	2980	2980	2980	2980	0
390	20240411	124000	441317780	2980	2980	2980	2980	0
391	20240411	123900	441317780	2980	2980	2980	2980	0
392	20240411	123800	441317780	2980	2975	2980	2970	64
393	20240411	123700	441127445	2975	2975	2975	2975	1
394	20240411	123600	441124470	2975	2970	2975	2970	3
395	20240411	123500	441115550	2975	2975	2975	2975	0
396	20240411	123400	441115550	2975	2975	2975	2975	0
397	20240411	123300	441115550	2975	2975	2975	2975	3
398	20240411	123200	441106625	2975	2975	2975	2975	2
399	20240411	123100	441100675	2975	2975	2975	2975	279
400	20240411	123000	440270650	2980	2980	2980	2980	0
401	20240411	122900	440270650	2980	2980	2980	2980	2
402	20240411	122800	440264690	2980	2980	2980	2980	0
403	20240411	122700	440264690	2980	2980	2980	2980	0
404	20240411	122600	440264690	2980	2975	2980	2975	79
405	20240411	122500	440029290	2980	2980	2980	2980	0
406	20240411	122400	440029290	2980	2975	2980	2975	1508
407	20240411	122300	435542950	2975	2975	2975	2975	1000
408	20240411	122200	432567950	2980	2980	2980	2980	0
409	20240411	122100	432567950	2980	2975	2980	2975	88
410	20240411	122000	432305735	2975	2975	2975	2970	501
411	20240411	121900	430817430	2980	2980	2980	2980	0
412	20240411	121800	430817430	2980	2975	2980	2975	3
413	20240411	121700	430808500	2975	2975	2980	2975	653
414	20240411	121600	428862720	2970	2975	2975	2970	40
415	20240411	121500	428743820	2975	2970	2975	2970	227
416	20240411	121400	428069490	2975	2975	2975	2975	0
417	20240411	121300	428069490	2975	2975	2975	2975	4
418	20240411	121200	428057590	2975	2975	2975	2975	16
419	20240411	121100	428009990	2970	2970	2970	2970	1
420	20240411	121000	428007020	2970	2965	2970	2965	250
421	20240411	120900	427265745	2970	2980	2980	2970	4897
422	20240411	120800	412709090	2980	2980	2980	2980	0
423	20240411	120700	412709090	2980	2980	2980	2980	0
424	20240411	120600	412709090	2980	2980	2980	2980	0
425	20240411	120500	412709090	2980	2980	2980	2980	0
426	20240411	120400	412709090	2980	2980	2980	2980	82
427	20240411	120300	412464730	2980	2980	2980	2980	19
428	20240411	120200	412408110	2975	2975	2975	2975	0
429	20240411	120100	412408110	2975	2975	2975	2975	0
430	20240411	120000	412408110	2975	2975	2975	2975	0
431	20240411	115900	412408110	2975	2980	2980	2975	292
432	20240411	115800	411538005	2985	2985	2985	2985	50
433	20240411	115700	411388755	2985	2980	2985	2980	194
434	20240411	115600	410810330	2980	2980	2985	2980	21
435	20240411	115500	410747745	2985	2985	2985	2985	2
436	20240411	115400	410741775	2975	2985	2985	2975	207
437	20240411	115300	410124945	2985	2985	2985	2985	0
438	20240411	115200	410124945	2985	2985	2985	2985	0
439	20240411	115100	410124945	2985	2985	2985	2985	2
440	20240411	115000	410118975	2980	2980	2985	2980	21
441	20240411	114900	410056370	2985	2985	2985	2985	1
442	20240411	114800	410053385	2980	2980	2980	2980	203
443	20240411	114700	409448445	2980	2980	2980	2980	50
444	20240411	114600	409299445	2980	2980	2980	2980	0
445	20240411	114500	409299445	2980	2985	2985	2980	148
446	20240411	114400	408858400	2980	2980	2980	2980	207
447	20240411	114300	408241540	2980	2980	2980	2980	0
448	20240411	114200	408241540	2980	2980	2980	2980	50
449	20240411	114100	408092540	2980	2980	2980	2980	54
450	20240411	114000	407931620	2980	2980	2980	2980	1
451	20240411	113900	407928640	2975	2975	2975	2975	11
452	20240411	113800	407895915	2980	2980	2980	2980	50
453	20240411	113700	407746915	2980	2975	2980	2975	12
454	20240411	113600	407711210	2985	2985	2985	2985	0
455	20240411	113500	407711210	2985	2980	2985	2980	11
456	20240411	113400	407678425	2975	2975	2975	2975	277
457	20240411	113300	406854350	2980	2980	2980	2980	0
458	20240411	113200	406854350	2980	2980	2980	2980	242
459	20240411	113100	406133190	2980	2980	2980	2980	1
460	20240411	113000	406130210	2980	2980	2980	2980	15
461	20240411	112900	406085510	2980	2980	2980	2980	39
462	20240411	112800	405969290	2975	2975	2980	2975	34
463	20240411	112700	405868120	2980	2985	2985	2980	10
464	20240411	112600	405838315	2980	2980	2980	2980	8
465	20240411	112500	405814475	2985	2985	2985	2985	1
466	20240411	112400	405811490	2985	2975	2985	2975	167
467	20240411	112300	405314435	2985	2985	2985	2985	12
468	20240411	112200	405278615	2980	2980	2980	2980	150
469	20240411	112100	404831615	2980	2970	2980	2970	2094
470	20240411	112000	398607065	2970	2970	2970	2970	50
471	20240411	111900	398458565	2970	2970	2970	2970	0
472	20240411	111800	398458565	2970	2970	2970	2970	0
473	20240411	111700	398458565	2970	2970	2970	2970	751
474	20240411	111600	396228095	2970	2970	2970	2970	5
475	20240411	111500	396213245	2970	2965	2970	2965	926
476	20240411	111400	393467650	2980	2980	2980	2965	5061
477	20240411	111300	378446605	2985	2980	2985	2980	225
478	20240411	111200	377776090	2985	2985	2985	2985	4
479	20240411	111100	377764150	2985	2980	2985	2980	236
480	20240411	111000	377060860	2980	2975	2980	2975	420
481	20240411	110900	375811090	2975	2975	2975	2975	78
482	20240411	110800	375579040	2975	2970	2975	2970	109
483	20240411	110700	375255305	2970	2970	2970	2970	2
484	20240411	110600	375249365	2965	2965	2965	2965	3
485	20240411	110500	375240470	2970	2970	2975	2965	9
486	20240411	110400	375213745	2970	2970	2970	2970	9
487	20240411	110300	375187015	2965	2970	2975	2965	10
488	20240411	110200	375157325	2970	2970	2970	2970	4
489	20240411	110100	375145445	2975	2975	2975	2975	0
490	20240411	110000	375145445	2975	2975	2975	2975	0
491	20240411	105900	375145445	2975	2975	2975	2975	10
492	20240411	105800	375115695	2975	2970	2975	2970	412
493	20240411	105700	373892045	2965	2965	2965	2965	1269
494	20240411	105600	370129460	2975	2970	2975	2970	32
495	20240411	105500	370034345	2970	2970	2970	2970	282
496	20240411	105400	369196805	2970	2970	2970	2970	13
497	20240411	105300	369158195	2970	2970	2970	2970	33
498	20240411	105200	369060185	2970	2970	2970	2970	46
499	20240411	105100	368923565	2970	2970	2970	2970	0
500	20240411	105000	368923565	2970	2970	2970	2970	0
501	20240411	104900	368923565	2970	2970	2970	2970	77
502	20240411	104800	368694875	2970	2965	2970	2965	18
503	20240411	104700	368641500	2970	2965	2970	2965	169
504	20240411	104600	368140395	2965	2965	2965	2965	0
505	20240411	104500	368140395	2965	2965	2965	2965	10
506	20240411	104400	368110745	2965	2965	2965	2965	0
507	20240411	104300	368110745	2965	2965	2965	2965	2
508	20240411	104200	368104815	2965	2965	2965	2965	56
509	20240411	104100	367938775	2965	2965	2965	2965	2
510	20240411	104000	367932845	2965	2965	2970	2965	163
511	20240411	103900	367448790	2960	2965	2970	2960	31
512	20240411	103800	367356920	2965	2965	2965	2965	21
513	20240411	103700	367294655	2970	2970	2970	2970	3
514	20240411	103600	367285745	2965	2960	2970	2960	50
515	20240411	103500	367137695	2960	2960	2960	2960	51
516	20240411	103400	366986735	2970	2970	2970	2970	6
517	20240411	103300	366968915	2960	2965	2970	2955	43
518	20240411	103200	366841610	2965	2965	2970	2965	150
519	20240411	103100	366396610	2965	2970	2970	2955	1547
520	20240411	103000	361825135	2965	2960	2970	2960	336
521	20240411	102900	360827245	2965	2960	2965	2955	3187
522	20240411	102800	351392360	2960	2960	2960	2960	0
523	20240411	102700	351392360	2960	2960	2960	2960	0
524	20240411	102600	351392360	2960	2960	2960	2960	20
525	20240411	102500	351333160	2960	2955	2960	2955	320
526	20240411	102400	350387485	2960	2960	2960	2950	1005
527	20240411	102300	347419870	2955	2960	2960	2955	2
528	20240411	102200	347413955	2955	2960	2960	2955	11
529	20240411	102100	347381410	2965	2960	2965	2960	232
530	20240411	102000	346694685	2960	2955	2960	2955	53
531	20240411	101900	346538065	2960	2960	2960	2960	1010
532	20240411	101800	343548465	2960	2960	2960	2960	0
533	20240411	101700	343548465	2960	2960	2960	2960	0
534	20240411	101600	343548465	2960	2960	2960	2960	100
535	20240411	101500	343252465	2960	2960	2960	2960	43
536	20240411	101400	343125185	2960	2960	2960	2960	0
537	20240411	101300	343125185	2960	2960	2960	2960	10
538	20240411	101200	343095585	2960	2965	2965	2960	8
539	20240411	101100	343071885	2965	2965	2965	2965	4
540	20240411	101000	343060025	2965	2960	2965	2955	490
541	20240411	100900	341611105	2960	2960	2960	2960	15
542	20240411	100800	341566705	2960	2960	2960	2960	1
543	20240411	100700	341563745	2955	2955	2955	2955	198
544	20240411	100600	340978655	2950	2955	2955	2950	51
545	20240411	100500	340828200	2955	2955	2955	2955	0
546	20240411	100400	340828200	2955	2960	2960	2955	7
547	20240411	100300	340807505	2960	2955	2960	2950	1284
548	20240411	100200	337019410	2960	2955	2960	2955	61
549	20240411	100100	336839150	2960	2955	2960	2950	1515
550	20240411	100000	332365900	2960	2955	2960	2955	356
551	20240411	095900	331313910	2955	2955	2960	2955	298
552	20240411	095800	330433315	2955	2955	2955	2955	22
553	20240411	095700	330368305	2950	2950	2955	2950	39
554	20240411	095600	330253200	2950	2955	2955	2950	583
555	20240411	095500	328530890	2960	2955	2960	2955	167
556	20240411	095400	328037270	2955	2950	2955	2950	75
557	20240411	095300	327816015	2950	2945	2950	2945	1154
558	20240411	095200	324417465	2945	2945	2945	2945	4
559	20240411	095100	324405685	2945	2945	2950	2945	736
560	20240411	095000	322237655	2945	2945	2945	2940	3900
561	20240411	094900	310768945	2950	2955	2955	2950	827
562	20240411	094800	308328785	2955	2955	2955	2955	114
563	20240411	094700	307991915	2955	2955	2960	2955	213
564	20240411	094600	307362445	2955	2955	2955	2955	140
565	20240411	094500	306948745	2955	2950	2955	2950	526
566	20240411	094400	305396915	2950	2955	2955	2950	9
567	20240411	094300	305370360	2950	2950	2950	2950	5
568	20240411	094200	305355610	2955	2945	2955	2945	1757
569	20240411	094100	300172655	2945	2945	2945	2945	14
570	20240411	094000	300131425	2945	2945	2945	2945	135
571	20240411	093900	299733850	2945	2940	2945	2940	2367
572	20240411	093800	292763040	2940	2945	2945	2940	189
573	20240411	093700	292207365	2940	2940	2940	2940	0
574	20240411	093600	292207365	2940	2945	2945	2940	162
575	20240411	093500	291731025	2940	2945	2945	2940	228
576	20240411	093400	291060455	2945	2945	2945	2945	2
577	20240411	093300	291054565	2945	2945	2945	2940	210
578	20240411	093200	290436665	2945	2945	2945	2940	638
579	20240411	093100	288560890	2940	2940	2945	2940	1297
580	20240411	093000	284747210	2940	2955	2960	2940	8407
581	20240411	092900	260012455	2955	2955	2955	2955	4
582	20240411	092800	260000635	2955	2950	2955	2950	11
583	20240411	092700	259968180	2955	2955	2955	2955	4
584	20240411	092600	259956360	2955	2945	2955	2940	1048
585	20240411	092500	256867055	2945	2935	2945	2935	1167
586	20240411	092400	253433790	2935	2935	2940	2935	99
587	20240411	092300	253143220	2930	2945	2945	2930	301
588	20240411	092200	252261275	2930	2930	2930	2920	4538
589	20240411	092100	238996120	2935	2945	2945	2930	2092
590	20240411	092000	232864315	2950	2960	2960	2945	344
591	20240411	091900	231849510	2965	2970	2970	2965	102
592	20240411	091800	231547075	2965	2945	2965	2930	2821
593	20240411	091700	223260110	2945	2925	2945	2925	5353
594	20240411	091600	207562975	2930	2930	2930	2920	3728
595	20240411	091500	196653855	2930	2935	2935	2930	789
596	20240411	091400	194339310	2945	2930	2945	2930	3019
597	20240411	091300	185493095	2935	2940	2940	2930	8021
598	20240411	091200	161951995	2945	2970	2970	2945	2463
599	20240411	091100	154663390	2955	2940	2955	2940	3738
600	20240411	091000	143633395	2940	2945	2945	2940	2539
601	20240411	090900	136167605	2940	2955	2955	2940	5673
602	20240411	090800	119448515	2955	2955	2955	2950	3843
603	20240411	090700	108102645	2960	2965	2965	2960	664
604	20240411	090600	106137150	2960	2970	2970	2960	6013
605	20240411	090500	88336390	2975	2970	2980	2960	3517
606	20240411	090400	77922075	2970	2965	2970	2955	8658
607	20240411	090300	52310930	2965	3000	3000	2965	11665
608	20240411	090200	17538660	3010	3000	3010	2995	1131
609	20240411	090100	14148800	3015	3015	3020	3015	373
610	20240411	090000	13024200	3015	2995	3015	2995	4346