KissMeData/079940/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	193900	1038149910	18960	18960	18960	18960	2260
3	20240411	193800	1038149910	18960	18960	18960	18960	0
4	20240411	193700	1038149910	18960	18960	18960	18960	0
5	20240411	193600	1038149910	18960	18960	18960	18960	0
6	20240411	193500	1038149910	18960	18960	18960	18960	0
7	20240411	193400	1038149910	18960	18960	18960	18960	0
8	20240411	193300	1038149910	18960	18960	18960	18960	0
9	20240411	193200	1038149910	18960	18960	18960	18960	0
10	20240411	193100	1038149910	18960	18960	18960	18960	0
11	20240411	193000	1038149910	18960	18960	18960	18960	0
12	20240411	192900	1038149910	18960	18960	18960	18960	0
13	20240411	192800	1038149910	18960	18960	18960	18960	0
14	20240411	192700	1038149910	18960	18960	18960	18960	0
15	20240411	192600	1038149910	18960	18960	18960	18960	0
16	20240411	192500	1038149910	18960	18960	18960	18960	0
17	20240411	192400	1038149910	18960	18960	18960	18960	0
18	20240411	192300	1038149910	18960	18960	18960	18960	0
19	20240411	192200	1038149910	18960	18960	18960	18960	0
20	20240411	192100	1038149910	18960	18960	18960	18960	0
21	20240411	192000	1038149910	18960	18960	18960	18960	0
22	20240411	191900	1038149910	18960	18960	18960	18960	0
23	20240411	191800	1038149910	18960	18960	18960	18960	0
24	20240411	191700	1038149910	18960	18960	18960	18960	0
25	20240411	191600	1038149910	18960	18960	18960	18960	0
26	20240411	191500	1038149910	18960	18960	18960	18960	0
27	20240411	191400	1038149910	18960	18960	18960	18960	0
28	20240411	191300	1038149910	18960	18960	18960	18960	0
29	20240411	191200	1038149910	18960	18960	18960	18960	0
30	20240411	191100	1038149910	18960	18960	18960	18960	0
31	20240411	191000	1038149910	18960	18960	18960	18960	0
32	20240411	190900	1038149910	18960	18960	18960	18960	2260
33	20240411	190800	1038149910	18960	18960	18960	18960	0
34	20240411	190700	1038149910	18960	18960	18960	18960	0
35	20240411	190600	1038149910	18960	18960	18960	18960	0
36	20240411	190500	1038149910	18960	18960	18960	18960	0
37	20240411	190400	1038149910	18960	18960	18960	18960	0
38	20240411	190300	1038149910	18960	18960	18960	18960	0
39	20240411	190200	1038149910	18960	18960	18960	18960	0
40	20240411	190100	1038149910	18960	18960	18960	18960	0
41	20240411	190000	1038149910	18960	18960	18960	18960	0
42	20240411	185900	1038149910	18960	18960	18960	18960	0
43	20240411	185800	1038149910	18960	18960	18960	18960	0
44	20240411	185700	1038149910	18960	18960	18960	18960	0
45	20240411	185600	1038149910	18960	18960	18960	18960	0
46	20240411	185500	1038149910	18960	18960	18960	18960	0
47	20240411	185400	1038149910	18960	18960	18960	18960	0
48	20240411	185300	1038149910	18960	18960	18960	18960	0
49	20240411	185200	1038149910	18960	18960	18960	18960	0
50	20240411	185100	1038149910	18960	18960	18960	18960	0
51	20240411	185000	1038149910	18960	18960	18960	18960	0
52	20240411	184900	1038149910	18960	18960	18960	18960	0
53	20240411	184800	1038149910	18960	18960	18960	18960	0
54	20240411	184700	1038149910	18960	18960	18960	18960	0
55	20240411	184600	1038149910	18960	18960	18960	18960	0
56	20240411	184500	1038149910	18960	18960	18960	18960	0
57	20240411	184400	1038149910	18960	18960	18960	18960	0
58	20240411	184300	1038149910	18960	18960	18960	18960	0
59	20240411	184200	1038149910	18960	18960	18960	18960	0
60	20240411	184100	1038149910	18960	18960	18960	18960	0
61	20240411	184000	1038149910	18960	18960	18960	18960	0
62	20240411	183900	1038149910	18960	18960	18960	18960	2260
63	20240411	183800	1038149910	18960	18960	18960	18960	0
64	20240411	183700	1038149910	18960	18960	18960	18960	0
65	20240411	183600	1038149910	18960	18960	18960	18960	0
66	20240411	183500	1038149910	18960	18960	18960	18960	0
67	20240411	183400	1038149910	18960	18960	18960	18960	0
68	20240411	183300	1038149910	18960	18960	18960	18960	0
69	20240411	183200	1038149910	18960	18960	18960	18960	0
70	20240411	183100	1038149910	18960	18960	18960	18960	0
71	20240411	183000	1038149910	18960	18960	18960	18960	0
72	20240411	182900	1038149910	18960	18960	18960	18960	0
73	20240411	182800	1038149910	18960	18960	18960	18960	0
74	20240411	182700	1038149910	18960	18960	18960	18960	0
75	20240411	182600	1038149910	18960	18960	18960	18960	0
76	20240411	182500	1038149910	18960	18960	18960	18960	0
77	20240411	182400	1038149910	18960	18960	18960	18960	0
78	20240411	182300	1038149910	18960	18960	18960	18960	0
79	20240411	182200	1038149910	18960	18960	18960	18960	0
80	20240411	182100	1038149910	18960	18960	18960	18960	0
81	20240411	182000	1038149910	18960	18960	18960	18960	0
82	20240411	181900	1038149910	18960	18960	18960	18960	0
83	20240411	181800	1038149910	18960	18960	18960	18960	0
84	20240411	181700	1038149910	18960	18960	18960	18960	0
85	20240411	181600	1038149910	18960	18960	18960	18960	0
86	20240411	181500	1038149910	18960	18960	18960	18960	0
87	20240411	181400	1038149910	18960	18960	18960	18960	0
88	20240411	181300	1038149910	18960	18960	18960	18960	0
89	20240411	181200	1038149910	18960	18960	18960	18960	0
90	20240411	181100	1038149910	18960	18960	18960	18960	0
91	20240411	181000	1038149910	18960	18960	18960	18960	0
92	20240411	180900	1038149910	18960	18960	18960	18960	2260
93	20240411	180800	1038149910	18960	18960	18960	18960	0
94	20240411	180700	1038149910	18960	18960	18960	18960	0
95	20240411	180600	1038149910	18960	18960	18960	18960	0
96	20240411	180500	1038149910	18960	18960	18960	18960	0
97	20240411	180400	1038149910	18960	18960	18960	18960	0
98	20240411	180300	1038149910	18960	18960	18960	18960	0
99	20240411	180200	1038149910	18960	18960	18960	18960	0
100	20240411	180100	1038149910	18960	18960	18960	18960	0
101	20240411	180000	1038149910	18960	18960	18960	18960	0
102	20240411	175900	1038149910	18960	18960	18960	18960	0
103	20240411	175800	1038149910	18960	18960	18960	18960	0
104	20240411	175700	1038149910	18960	18960	18960	18960	0
105	20240411	175600	1038149910	18960	18960	18960	18960	0
106	20240411	175500	1038149910	18960	18960	18960	18960	0
107	20240411	175400	1038149910	18960	18960	18960	18960	0
108	20240411	175300	1038149910	18960	18960	18960	18960	0
109	20240411	175200	1038149910	18960	18960	18960	18960	0
110	20240411	175100	1038149910	18960	18960	18960	18960	0
111	20240411	175000	1038149910	18960	18960	18960	18960	0
112	20240411	174900	1038149910	18960	18960	18960	18960	0
113	20240411	174800	1038149910	18960	18960	18960	18960	0
114	20240411	174700	1038149910	18960	18960	18960	18960	0
115	20240411	174600	1038149910	18960	18960	18960	18960	0
116	20240411	174500	1038149910	18960	18960	18960	18960	0
117	20240411	174400	1038149910	18960	18960	18960	18960	0
118	20240411	174300	1038149910	18960	18960	18960	18960	0
119	20240411	174200	1038149910	18960	18960	18960	18960	0
120	20240411	174100	1038149910	18960	18960	18960	18960	0
121	20240411	174000	1038149910	18960	18960	18960	18960	0
122	20240411	173900	1038149910	18960	18960	18960	18960	2260
123	20240411	173800	1038149910	18960	18960	18960	18960	0
124	20240411	173700	1038149910	18960	18960	18960	18960	0
125	20240411	173600	1038149910	18960	18960	18960	18960	0
126	20240411	173500	1038149910	18960	18960	18960	18960	0
127	20240411	173400	1038149910	18960	18960	18960	18960	0
128	20240411	173300	1038149910	18960	18960	18960	18960	0
129	20240411	173200	1038149910	18960	18960	18960	18960	0
130	20240411	173100	1038149910	18960	18960	18960	18960	0
131	20240411	173000	1038149910	18960	18960	18960	18960	0
132	20240411	172900	1038149910	18960	18960	18960	18960	0
133	20240411	172800	1038149910	18960	18960	18960	18960	0
134	20240411	172700	1038149910	18960	18960	18960	18960	0
135	20240411	172600	1038149910	18960	18960	18960	18960	0
136	20240411	172500	1038149910	18960	18960	18960	18960	0
137	20240411	172400	1038149910	18960	18960	18960	18960	0
138	20240411	172300	1038149910	18960	18960	18960	18960	0
139	20240411	172200	1038149910	18960	18960	18960	18960	0
140	20240411	172100	1038149910	18960	18960	18960	18960	0
141	20240411	172000	1038149910	18960	18960	18960	18960	0
142	20240411	171900	1038149910	18960	18960	18960	18960	0
143	20240411	171800	1038149910	18960	18960	18960	18960	0
144	20240411	171700	1038149910	18960	18960	18960	18960	0
145	20240411	171600	1038149910	18960	18960	18960	18960	0
146	20240411	171500	1038149910	18960	18960	18960	18960	0
147	20240411	171400	1038149910	18960	18960	18960	18960	0
148	20240411	171300	1038149910	18960	18960	18960	18960	0
149	20240411	171200	1038149910	18960	18960	18960	18960	0
150	20240411	171100	1038149910	18960	18960	18960	18960	0
151	20240411	171000	1038149910	18960	18960	18960	18960	0
152	20240411	170900	1038149910	18960	18960	18960	18960	2260
153	20240411	170800	1038149910	18960	18960	18960	18960	0
154	20240411	170700	1038149910	18960	18960	18960	18960	0
155	20240411	170600	1038149910	18960	18960	18960	18960	0
156	20240411	170500	1038149910	18960	18960	18960	18960	0
157	20240411	170400	1038149910	18960	18960	18960	18960	0
158	20240411	170300	1038149910	18960	18960	18960	18960	0
159	20240411	170200	1038149910	18960	18960	18960	18960	0
160	20240411	170100	1038149910	18960	18960	18960	18960	0
161	20240411	170000	1038149910	18960	18960	18960	18960	0
162	20240411	165900	1038149910	18960	18960	18960	18960	0
163	20240411	165800	1038149910	18960	18960	18960	18960	0
164	20240411	165700	1038149910	18960	18960	18960	18960	0
165	20240411	165600	1038149910	18960	18960	18960	18960	0
166	20240411	165500	1038149910	18960	18960	18960	18960	0
167	20240411	165400	1038149910	18960	18960	18960	18960	0
168	20240411	165300	1038149910	18960	18960	18960	18960	0
169	20240411	165200	1038149910	18960	18960	18960	18960	0
170	20240411	165100	1038149910	18960	18960	18960	18960	0
171	20240411	165000	1038149910	18960	18960	18960	18960	0
172	20240411	164900	1038149910	18960	18960	18960	18960	0
173	20240411	164800	1038149910	18960	18960	18960	18960	0
174	20240411	164700	1038149910	18960	18960	18960	18960	0
175	20240411	164600	1038149910	18960	18960	18960	18960	0
176	20240411	164500	1038149910	18960	18960	18960	18960	0
177	20240411	164400	1038149910	18960	18960	18960	18960	0
178	20240411	164300	1038149910	18960	18960	18960	18960	0
179	20240411	164200	1038149910	18960	18960	18960	18960	0
180	20240411	164100	1038149910	18960	18960	18960	18960	0
181	20240411	164000	1038149910	18960	18960	18960	18960	0
182	20240411	163900	1038149910	18960	18960	18960	18960	2260
183	20240411	163800	1038149910	18960	18960	18960	18960	0
184	20240411	163700	1038149910	18960	18960	18960	18960	0
185	20240411	163600	1038149910	18960	18960	18960	18960	0
186	20240411	163500	1038149910	18960	18960	18960	18960	0
187	20240411	163400	1038149910	18960	18960	18960	18960	0
188	20240411	163300	1038149910	18960	18960	18960	18960	0
189	20240411	163200	1038149910	18960	18960	18960	18960	0
190	20240411	163100	1038149910	18960	18960	18960	18960	0
191	20240411	163000	1038149910	18960	18960	18960	18960	0
192	20240411	162900	1038149910	18960	18960	18960	18960	0
193	20240411	162800	1038149910	18960	18960	18960	18960	0
194	20240411	162700	1038149910	18960	18960	18960	18960	0
195	20240411	162600	1038149910	18960	18960	18960	18960	0
196	20240411	162500	1038149910	18960	18960	18960	18960	0
197	20240411	162400	1038149910	18960	18960	18960	18960	0
198	20240411	162300	1038149910	18960	18960	18960	18960	0
199	20240411	162200	1038149910	18960	18960	18960	18960	0
200	20240411	162100	1038149910	18960	18960	18960	18960	0
201	20240411	162000	1038149910	18960	18960	18960	18960	0
202	20240411	161900	1038149910	18960	18960	18960	18960	0
203	20240411	161800	1038149910	18960	18960	18960	18960	0
204	20240411	161700	1038149910	18960	18960	18960	18960	0
205	20240411	161600	1038149910	18960	18960	18960	18960	0
206	20240411	161500	1038149910	18960	18960	18960	18960	0
207	20240411	161400	1038149910	18960	18960	18960	18960	0
208	20240411	161300	1038149910	18960	18960	18960	18960	0
209	20240411	161200	1038149910	18960	18960	18960	18960	0
210	20240411	161100	1038149910	18960	18960	18960	18960	0
211	20240411	161000	1038149910	18960	18960	18960	18960	0
212	20240411	160900	1038149910	18960	18960	18960	18960	2260
213	20240411	160800	1038149910	18960	18960	18960	18960	0
214	20240411	160700	1038149910	18960	18960	18960	18960	0
215	20240411	160600	1038149910	18960	18960	18960	18960	0
216	20240411	160500	1038149910	18960	18960	18960	18960	0
217	20240411	160400	1038149910	18960	18960	18960	18960	0
218	20240411	160300	1038149910	18960	18960	18960	18960	0
219	20240411	160200	1038149910	18960	18960	18960	18960	0
220	20240411	160100	1038149910	18960	18960	18960	18960	0
221	20240411	160000	1038149910	18960	18960	18960	18960	0
222	20240411	155900	1038149910	18960	18960	18960	18960	0
223	20240411	155800	1038149910	18960	18960	18960	18960	0
224	20240411	155700	1038149910	18960	18960	18960	18960	0
225	20240411	155600	1038149910	18960	18960	18960	18960	0
226	20240411	155500	1038149910	18960	18960	18960	18960	0
227	20240411	155400	1038149910	18960	18960	18960	18960	0
228	20240411	155300	1038149910	18960	18960	18960	18960	0
229	20240411	155200	1038149910	18960	18960	18960	18960	0
230	20240411	155100	1038149910	18960	18960	18960	18960	0
231	20240411	155000	1038149910	18960	18960	18960	18960	0
232	20240411	154900	1038149910	18960	18960	18960	18960	0
233	20240411	154800	1038149910	18960	18960	18960	18960	0
234	20240411	154700	1038149910	18960	18960	18960	18960	0
235	20240411	154600	1038149910	18960	18960	18960	18960	0
236	20240411	154500	1038149910	18960	18960	18960	18960	0
237	20240411	154400	1038149910	18960	18960	18960	18960	0
238	20240411	154300	1038149910	18960	18960	18960	18960	0
239	20240411	154200	1038149910	18960	18960	18960	18960	0
240	20240411	154100	1038149910	18960	18960	18960	18960	0
241	20240411	154000	1038149910	18960	18960	18960	18960	0
242	20240411	153900	1038149910	18960	18960	18960	18960	2260
243	20240411	153800	1038149910	18960	18960	18960	18960	0
244	20240411	153700	1038149910	18960	18960	18960	18960	0
245	20240411	153600	1038149910	18960	18960	18960	18960	0
246	20240411	153500	1038149910	18960	18960	18960	18960	0
247	20240411	153400	1038149910	18960	18960	18960	18960	0
248	20240411	153300	1038149910	18960	18960	18960	18960	0
249	20240411	153200	1038149910	18960	18960	18960	18960	0
250	20240411	153100	1038149910	18960	18960	18960	18960	0
251	20240411	153000	1038149910	18960	18960	18960	18960	2260
252	20240411	152900	995300310	18970	18970	18970	18970	0
253	20240411	152800	995300310	18970	18970	18970	18970	0
254	20240411	152700	995300310	18970	18970	18970	18970	0
255	20240411	152600	995300310	18970	18970	18970	18970	0
256	20240411	152500	995300310	18970	18970	18970	18970	0
257	20240411	152400	995300310	18970	18970	18970	18970	0
258	20240411	152300	995300310	18970	18970	18970	18970	0
259	20240411	152200	995300310	18970	18970	18970	18970	0
260	20240411	152100	995300310	18970	18970	18970	18970	0
261	20240411	152000	995300310	18970	18970	18970	18970	0
262	20240411	151900	995300310	18970	18980	19080	18970	533
263	20240411	151800	985181940	19080	18990	19080	18970	869
264	20240411	151700	968688880	18990	18990	18990	18970	49
265	20240411	151600	967758650	19010	19000	19010	19000	45
266	20240411	151500	966903250	18990	18970	18990	18970	188
267	20240411	151400	963336850	19010	18980	19010	18960	66
268	20240411	151300	962083880	18960	18970	18980	18960	443
269	20240411	151200	953683850	18990	18970	18990	18970	65
270	20240411	151100	952450740	18990	18990	18990	18970	442
271	20240411	151000	944061970	19000	19020	19020	19000	159
272	20240411	150900	941040460	19080	19020	19080	19010	169
273	20240411	150800	937821140	19020	19020	19020	19020	67
274	20240411	150700	936546800	19080	19030	19080	19020	196
275	20240411	150600	932816440	19030	19020	19030	19020	11
276	20240411	150500	932607150	19020	19050	19050	19000	628
277	20240411	150400	920671830	19050	19050	19050	19050	9
278	20240411	150300	920500380	19050	19040	19050	19040	65
279	20240411	150200	919262760	19040	19040	19050	19040	71
280	20240411	150100	917910880	19040	19040	19050	19040	169
281	20240411	150000	914692620	19040	19040	19040	19040	121
282	20240411	145900	912388780	19050	19050	19050	19050	4
283	20240411	145800	912312580	19080	19060	19080	19050	76
284	20240411	145700	910864490	19060	19050	19060	19040	150
285	20240411	145600	908008060	19050	19060	19060	19050	34
286	20240411	145500	907360290	19050	19050	19050	19050	114
287	20240411	145400	905188590	19050	19050	19050	19050	65
288	20240411	145300	903950340	19040	19050	19050	19040	110
289	20240411	145200	901855450	19040	19040	19040	19040	86
290	20240411	145100	900218010	19040	19030	19040	19030	75
291	20240411	145000	898790640	19030	19030	19030	19020	145
292	20240411	144900	896031810	19030	19030	19030	19030	3
293	20240411	144800	895974720	19020	19020	19020	19020	62
294	20240411	144700	894795480	19030	19020	19030	19020	123
295	20240411	144600	892455460	19030	19010	19030	19010	117
296	20240411	144500	890230470	19020	19020	19020	19020	7
297	20240411	144400	890097330	19010	18990	19020	18990	196
298	20240411	144300	886372920	18990	19000	19000	18990	68
299	20240411	144200	885081550	19000	19000	19000	18990	64
300	20240411	144100	883866120	19000	18990	19000	18990	74
301	20240411	144000	882460750	18990	18990	18990	18990	95
302	20240411	143900	880656700	18980	18970	18980	18970	63
303	20240411	143800	879461540	18980	18980	18980	18970	78
304	20240411	143700	877981750	18960	18980	18990	18960	170
305	20240411	143600	874755230	18980	18920	18980	18920	320
306	20240411	143500	868685710	18960	18960	18960	18890	146
307	20240411	143400	865924770	18960	18880	18960	18880	217
308	20240411	143300	861821600	18890	18890	18890	18890	19
309	20240411	143200	861462690	18890	18890	18900	18890	583
310	20240411	143100	850446520	18900	18920	18920	18900	83
311	20240411	143000	848877020	18920	18950	18950	18920	111
312	20240411	142900	846776050	18950	18970	18980	18940	71
313	20240411	142800	845430140	18980	18970	18980	18970	20
314	20240411	142700	845050700	18970	18970	18990	18970	190
315	20240411	142600	841444610	18970	18970	18970	18960	46
316	20240411	142500	840572100	18960	18890	18960	18890	178
317	20240411	142400	837204210	18890	18900	18900	18890	36
318	20240411	142300	836524160	18900	18900	18900	18900	51
319	20240411	142200	835560260	18910	18910	18910	18910	19
320	20240411	142100	835200970	18910	18900	18910	18900	58
321	20240411	142000	834104200	18900	18900	18920	18900	70
322	20240411	141900	832781120	18900	18870	18980	18870	591
323	20240411	141800	821601050	18870	18890	18890	18870	160
324	20240411	141700	818580470	18900	18900	18900	18900	24
325	20240411	141600	818126870	18900	18880	18900	18880	271
326	20240411	141500	813008070	18870	18890	18890	18870	286
327	20240411	141400	807608830	18890	18890	18890	18890	23
328	20240411	141300	807174360	18900	18900	18900	18890	42
329	20240411	141200	806380750	18910	18920	18920	18910	21
330	20240411	141100	805983600	18910	18900	18910	18890	596
331	20240411	141000	794717730	18910	18910	18920	18910	146
332	20240411	140900	791956840	18910	18960	18960	18910	171
333	20240411	140800	788721840	18960	18960	18960	18960	165
334	20240411	140700	785593440	18970	18960	18970	18960	146
335	20240411	140600	782825230	18970	18970	18970	18970	12
336	20240411	140500	782597590	18960	18970	18970	18960	163
337	20240411	140400	779506950	18960	19000	19000	18960	531
338	20240411	140300	769435010	19010	19010	19010	19000	138
339	20240411	140200	766812870	19010	19010	19010	19010	44
340	20240411	140100	765976430	19020	19010	19020	19010	64
341	20240411	140000	764759740	19010	19030	19030	19010	130
342	20240411	135900	762287940	19030	19040	19040	19030	22
343	20240411	135800	761869230	19040	19040	19040	19030	80
344	20240411	135700	760346540	19040	19050	19050	19040	112
345	20240411	135600	758213290	19050	19050	19050	19050	4
346	20240411	135500	758137090	19030	19050	19050	19030	60
347	20240411	135400	756995210	19040	19030	19060	19030	380
348	20240411	135300	749756800	19020	19040	19040	19020	65
349	20240411	135200	748520460	19020	19010	19020	19010	186
350	20240411	135100	744984080	19030	18970	19030	18970	725
351	20240411	135000	731208430	18960	18940	18960	18940	272
352	20240411	134900	726052800	18940	18960	18960	18940	232
353	20240411	134800	721656280	18970	18960	19000	18960	341
354	20240411	134700	715187270	18970	19020	19020	18970	2564
355	20240411	134600	666468200	19030	19010	19030	19010	250
356	20240411	134500	661715460	19020	19040	19040	19020	731
357	20240411	134400	647809510	19050	19050	19050	19050	49
358	20240411	134300	646876060	19060	19050	19060	19050	95
359	20240411	134200	645066010	19060	19070	19070	19060	283
360	20240411	134100	639671940	19070	19070	19070	19070	53
361	20240411	134000	638661230	19080	19080	19080	19080	28
362	20240411	133900	638126990	19080	19090	19090	19080	66
363	20240411	133800	636867690	19090	19070	19160	19070	112
364	20240411	133700	634731300	19070	19070	19070	19070	113
365	20240411	133600	632576390	19050	19050	19050	19050	65
366	20240411	133500	631338140	19070	19070	19070	19070	11
367	20240411	133400	631128370	19040	19020	19050	19020	234
368	20240411	133300	626674870	19000	19030	19030	19000	1298
369	20240411	133200	602007260	19040	19060	19060	19040	152
370	20240411	133100	599110760	19080	19090	19110	19080	103
371	20240411	133000	597145160	19090	19100	19110	19090	88
372	20240411	132900	595464670	19090	19100	19100	19090	54
373	20240411	132800	594433800	19100	19120	19120	19100	13
374	20240411	132700	594185480	19100	19110	19120	19100	180
375	20240411	132600	590746290	19110	19110	19110	19110	21
376	20240411	132500	590344980	19080	19040	19080	19040	24
377	20240411	132400	589887750	19040	19050	19050	19030	71
378	20240411	132300	588536070	19050	19060	19060	19030	28
379	20240411	132200	588002840	19060	19050	19060	19050	39
380	20240411	132100	587259830	19030	19080	19080	19010	80
381	20240411	132000	585737660	19010	19130	19130	19010	1256
382	20240411	131900	561812130	19140	19130	19140	19130	8
383	20240411	131800	561659060	19130	19130	19130	19130	0
384	20240411	131700	561659060	19130	19130	19130	19130	53
385	20240411	131600	560645170	19130	19130	19130	19130	4
386	20240411	131500	560568650	19110	19110	19110	19110	0
387	20240411	131400	560568650	19110	19130	19130	19100	268
388	20240411	131300	555447430	19130	19140	19140	19120	154
389	20240411	131200	552501690	19170	19180	19180	19130	305
390	20240411	131100	546663550	19180	19170	19180	19170	41
391	20240411	131000	545877260	19160	19160	19160	19160	1
392	20240411	130900	545858100	19130	19130	19130	19130	0
393	20240411	130800	545858100	19130	19130	19130	19130	0
394	20240411	130700	545858100	19130	19170	19170	19130	45
395	20240411	130600	544995730	19180	19180	19180	19180	4
396	20240411	130500	544919010	19180	19180	19180	19180	58
397	20240411	130400	543806570	19180	19180	19180	19180	51
398	20240411	130300	542828390	19180	19180	19180	19180	3
399	20240411	130200	542770850	19180	19180	19180	19180	0
400	20240411	130100	542770850	19180	19180	19180	19180	9
401	20240411	130000	542598230	19180	19180	19180	19180	9
402	20240411	125900	542425610	19180	19180	19180	19180	50
403	20240411	125800	541466610	19180	19180	19180	19180	6
404	20240411	125700	541351530	19180	19180	19180	19180	4
405	20240411	125600	541274810	19180	19180	19180	19180	2
406	20240411	125500	541236450	19190	19190	19190	19180	11
407	20240411	125400	541025380	19210	19210	19210	19210	9
408	20240411	125300	540852490	19220	19220	19220	19220	0
409	20240411	125200	540852490	19220	19220	19220	19220	5
410	20240411	125100	540756390	19180	19180	19200	19180	27
411	20240411	125000	540238380	19180	19180	19180	19180	0
412	20240411	124900	540238380	19180	19190	19240	19180	350
413	20240411	124800	533504550	19170	19170	19170	19170	2
414	20240411	124700	533466210	19170	19160	19240	19160	6
415	20240411	124600	533351130	19130	19130	19130	19130	0
416	20240411	124500	533351130	19130	19130	19130	19130	2
417	20240411	124400	533312870	19130	19130	19130	19110	110
418	20240411	124300	531210380	19120	19140	19140	19120	30
419	20240411	124200	530636380	19120	19150	19150	19120	57
420	20240411	124100	529545340	19150	19170	19170	19150	100
421	20240411	124000	527630120	19160	19230	19230	19160	65
422	20240411	123900	526382450	19240	19240	19240	19240	4
423	20240411	123800	526305490	19240	19240	19240	19240	8
424	20240411	123700	526151570	19240	19240	19240	19240	0
425	20240411	123600	526151570	19240	19240	19240	19240	9
426	20240411	123500	525978410	19240	19240	19240	19240	5
427	20240411	123400	525882210	19240	19240	19240	19240	0
428	20240411	123300	525882210	19240	19220	19240	19220	6
429	20240411	123200	525766810	19220	19220	19220	19220	2
430	20240411	123100	525728370	19210	19210	19210	19210	0
431	20240411	123000	525728370	19210	19210	19210	19210	2
432	20240411	122900	525689950	19240	19240	19240	19240	0
433	20240411	122800	525689950	19240	19180	19240	19180	316
434	20240411	122700	519612160	19180	19170	19180	19160	15
435	20240411	122600	519324610	19240	19180	19240	19180	198
436	20240411	122500	515516280	19210	19240	19240	19210	407
437	20240411	122400	507685870	19240	19240	19240	19240	22
438	20240411	122300	507262590	19240	19220	19240	19220	36
439	20240411	122200	506570650	19220	19220	19220	19220	0
440	20240411	122100	506570650	19220	19230	19230	19220	26
441	20240411	122000	506070850	19250	19230	19250	19230	3
442	20240411	121900	506013140	19210	19210	19210	19210	1
443	20240411	121800	505993930	19190	19190	19190	19190	0
444	20240411	121700	505993930	19190	19190	19190	19190	2
445	20240411	121600	505955550	19170	19170	19170	19170	1
446	20240411	121500	505936380	19170	19170	19170	19170	2
447	20240411	121400	505898040	19150	19310	19310	19150	22
448	20240411	121300	505475460	19330	19150	19360	19150	110
449	20240411	121200	503354360	19150	19150	19150	19150	15
450	20240411	121100	503067110	19150	19110	19150	19110	111
451	20240411	121000	500945410	19110	19160	19160	19110	115
452	20240411	120900	498747170	19180	19180	19180	19180	2
453	20240411	120800	498708810	19180	19160	19180	19160	7
454	20240411	120700	498574650	19200	19200	19200	19200	5
455	20240411	120600	498478650	19290	19300	19300	19240	145
456	20240411	120500	495682880	19310	19310	19310	19310	4
457	20240411	120400	495605640	19300	19300	19300	19300	0
458	20240411	120300	495605640	19300	19300	19300	19300	0
459	20240411	120200	495605640	19300	19300	19300	19300	13
460	20240411	120100	495354740	19310	19310	19310	19310	6
461	20240411	120000	495238880	19340	19370	19370	19340	66
462	20240411	115900	493962090	19370	19360	19370	19360	28
463	20240411	115800	493419980	19360	19370	19370	19360	5
464	20240411	115700	493323150	19370	19360	19370	19360	20
465	20240411	115600	492935920	19360	19360	19360	19360	11
466	20240411	115500	492722960	19360	19350	19360	19350	31
467	20240411	115400	492122850	19360	19360	19360	19360	3
468	20240411	115300	492064770	19360	19350	19360	19350	3
469	20240411	115200	492006700	19330	19330	19330	19310	34
470	20240411	115100	491350030	19340	19360	19360	19340	167
471	20240411	115000	488118530	19360	19380	19380	19360	25
472	20240411	114900	487634190	19380	19370	19390	19370	648
473	20240411	114800	475074820	19350	19310	19370	19310	16
474	20240411	114700	474765080	19310	19320	19320	19300	126
475	20240411	114600	472333190	19320	19300	19320	19300	40
476	20240411	114500	471561150	19300	19280	19300	19280	78
477	20240411	114400	470055900	19260	19250	19280	19250	249
478	20240411	114300	465260430	19240	19240	19240	19240	2
479	20240411	114200	465221950	19220	19220	19220	19220	1
480	20240411	114100	465202730	19200	19200	19200	19200	6
481	20240411	114000	465087530	19250	19250	19250	19250	0
482	20240411	113900	465087530	19250	19190	19250	19190	13
483	20240411	113800	464837810	19200	19120	19200	19120	842
484	20240411	113700	448699750	19120	19110	19120	19100	176
485	20240411	113600	445338040	19100	19100	19100	19100	0
486	20240411	113500	445338040	19100	19060	19100	19060	44
487	20240411	113400	444498200	19060	19050	19060	19050	2
488	20240411	113300	444460090	19030	19030	19030	19030	0
489	20240411	113200	444460090	19030	19050	19050	19030	102
490	20240411	113100	442517810	19060	19090	19090	19060	78
491	20240411	113000	441030510	19090	19090	19090	19090	3
492	20240411	112900	440973240	19090	19090	19090	19090	2
493	20240411	112800	440935060	19080	19080	19080	19080	62
494	20240411	112700	439752100	19080	19070	19080	19070	40
495	20240411	112600	438989000	19070	19090	19090	19070	26
496	20240411	112500	438493090	19090	19090	19090	19090	5
497	20240411	112400	438397640	19170	19080	19170	19080	103
498	20240411	112300	436432130	19170	19170	19170	19170	0
499	20240411	112200	436432130	19170	19170	19170	19170	0
500	20240411	112100	436432130	19170	19050	19170	19050	300
501	20240411	112000	430681370	19040	19040	19040	19040	35
502	20240411	111900	430014970	19190	19190	19190	19190	2
503	20240411	111800	429976590	19030	19190	19190	19030	103
504	20240411	111700	428000500	19000	19010	19100	19000	262
505	20240411	111600	423002140	19000	19050	19050	19000	1002
506	20240411	111500	403953370	19050	19050	19050	19050	3
507	20240411	111400	403896220	19100	19060	19100	19060	3
508	20240411	111300	403838990	19040	19030	19040	19020	248
509	20240411	111200	399121220	19030	19030	19030	19010	136
510	20240411	111100	396534870	19040	19050	19050	19020	49
511	20240411	111000	395602300	19010	19090	19090	19010	88
512	20240411	110900	393926960	19090	19090	19090	19090	25
513	20240411	110800	393449710	19090	19120	19140	19090	32
514	20240411	110700	392838220	19100	19100	19100	19100	0
515	20240411	110600	392838220	19100	19100	19200	19100	4
516	20240411	110500	392761720	19140	19090	19140	19090	3
517	20240411	110400	392704390	19090	19070	19090	19070	2
518	20240411	110300	392666230	19040	19040	19040	19040	2
519	20240411	110200	392628150	19030	19040	19040	19030	2
520	20240411	110100	392590080	19000	19040	19040	19000	174
521	20240411	110000	389280510	19030	19140	19140	19030	392
522	20240411	105900	381789360	19150	19170	19170	19150	279
523	20240411	105800	376444040	19170	19190	19190	19170	23
524	20240411	105700	376002870	19190	19190	19190	19190	29
525	20240411	105600	375446360	19200	19200	19200	19200	3
526	20240411	105500	375388760	19200	19200	19200	19200	3
527	20240411	105400	375331160	19200	19210	19210	19200	894
528	20240411	105300	358162570	19220	19220	19220	19220	24
529	20240411	105200	357701290	19210	19220	19220	19210	20
530	20240411	105100	357317000	19210	19230	19230	19210	59
531	20240411	105000	356183510	19230	19230	19230	19230	12
532	20240411	104900	355952750	19210	19200	19210	19200	4
533	20240411	104800	355875920	19190	19190	19190	19190	1
534	20240411	104700	355856730	19180	19180	19180	19180	1
535	20240411	104600	355837550	19170	19170	19170	19170	14
536	20240411	104500	355569170	19150	19150	19150	19150	0
537	20240411	104400	355569170	19150	19160	19160	19150	13
538	20240411	104300	355320190	19170	19170	19180	19170	40
539	20240411	104200	354553050	19170	19170	19170	19170	6
540	20240411	104100	354438030	19160	19160	19160	19160	0
541	20240411	104000	354438030	19160	19160	19160	19160	2
542	20240411	103900	354399710	19150	19150	19150	19150	0
543	20240411	103800	354399710	19150	19150	19150	19150	0
544	20240411	103700	354399710	19150	19240	19240	19150	150
545	20240411	103600	351521050	19240	19280	19280	19240	14
546	20240411	103500	351251430	19280	19280	19280	19280	67
547	20240411	103400	349959670	19280	19290	19290	19280	17
548	20240411	103300	349631780	19290	19270	19290	19270	105
549	20240411	103200	347606440	19260	19260	19260	19260	20
550	20240411	103100	347221240	19260	19260	19260	19260	20
551	20240411	103000	346836040	19260	19260	19260	19250	11
552	20240411	102900	346624210	19260	19250	19280	19250	88
553	20240411	102800	344929420	19230	19230	19230	19230	97
554	20240411	102700	343064110	19230	19220	19280	19220	205
555	20240411	102600	339117060	19230	19210	19240	19210	361
556	20240411	102500	332178120	19200	19200	19200	19200	52
557	20240411	102400	331179720	19200	19200	19200	19200	13
558	20240411	102300	330930120	19200	19200	19210	19200	196
559	20240411	102200	327166380	19190	19180	19190	19180	5
560	20240411	102100	327070460	19200	19160	19200	19160	6
561	20240411	102000	326955410	19150	19150	19150	19150	6
562	20240411	101900	326840510	19140	19120	19210	19120	8
563	20240411	101800	326687170	19210	19120	19210	19100	448
564	20240411	101700	318099970	19140	19150	19150	19140	121
565	20240411	101600	315783680	19100	19080	19100	19080	6
566	20240411	101500	315669140	19080	19120	19150	19080	93
567	20240411	101400	313894000	19150	19100	19170	19100	377
568	20240411	101300	306679600	19100	19100	19100	19100	0
569	20240411	101200	306679600	19100	19100	19100	19100	159
570	20240411	101100	303642700	19080	19100	19100	19080	53
571	20240411	101000	302630420	19020	19020	19090	19020	101
572	20240411	100900	300702820	19000	18990	19090	18990	15
573	20240411	100800	300417810	18990	18990	19080	18990	19
574	20240411	100700	300056330	18970	18970	18970	18970	1
575	20240411	100600	300037360	18950	18980	18980	18950	293
576	20240411	100500	294480930	18980	18980	18980	18980	16
577	20240411	100400	294177250	18980	18980	18980	18980	10
578	20240411	100300	293987450	18980	18980	18980	18980	0
579	20240411	100200	293987450	18980	18980	18980	18980	42
580	20240411	100100	293190290	18980	19000	19000	18980	190
581	20240411	100000	289584070	19000	18980	19000	18950	710
582	20240411	095900	276122330	18980	18990	19000	18980	6
583	20240411	095800	276008420	18990	19000	19030	18990	32
584	20240411	095700	275400220	19000	19000	19000	19000	1
585	20240411	095600	275381220	18980	18980	18990	18980	66
586	20240411	095500	274128490	18980	18980	18980	18980	13
587	20240411	095400	273881750	18980	18990	18990	18980	42
588	20240411	095300	273084540	18980	18980	18980	18980	0
589	20240411	095200	273084540	18980	18970	18980	18950	98
590	20240411	095100	271226680	18970	18990	18990	18970	35
591	20240411	095000	270562430	18990	18990	19090	18970	1252
592	20240411	094900	246673720	18990	18980	19000	18970	41
593	20240411	094800	245894960	18980	18980	18980	18980	73
594	20240411	094700	244509420	18980	18980	18980	18980	29
595	20240411	094600	243959000	18970	18960	18970	18960	34
596	20240411	094500	243314060	18970	18970	18970	18940	283
597	20240411	094400	237945620	18990	18990	18990	18970	386
598	20240411	094300	230618050	18980	19030	19030	18980	296
599	20240411	094200	224993280	19040	19070	19070	19040	23
600	20240411	094100	224554960	19050	19050	19050	19050	12
601	20240411	094000	224326360	19030	19050	19050	19030	41
602	20240411	093900	223545930	19030	19050	19050	19030	41
603	20240411	093800	222764940	19050	19020	19050	19020	5
604	20240411	093700	222669750	19000	19020	19020	18980	52
605	20240411	093600	221681640	19020	19080	19080	19000	270
606	20240411	093500	216542680	19080	19110	19120	19080	241
607	20240411	093400	211939820	19100	19080	19110	19030	332
608	20240411	093300	205604390	19080	19010	19080	19010	133
609	20240411	093200	203068020	19060	18970	19060	18970	98
610	20240411	093100	201200660	18940	18930	19050	18930	39
611	20240411	093000	200460750	19040	18900	19050	18890	424
612	20240411	092900	192414080	18870	18890	18890	18870	13
613	20240411	092800	192168560	18870	18870	18870	18870	5
614	20240411	092700	192074210	18850	18860	18870	18850	90
615	20240411	092600	190377450	18870	18870	18870	18850	263
616	20240411	092500	185417740	18860	18840	18860	18830	50
617	20240411	092400	184475910	18840	18800	18860	18780	1445
618	20240411	092300	157255300	18780	18800	18800	18780	291
619	20240411	092200	151789560	18800	18800	18800	18790	232
620	20240411	092100	147429490	18810	18800	18810	18790	50
621	20240411	092000	146489520	18800	18800	18850	18780	337
622	20240411	091900	140154550	18800	18810	18810	18800	1091
623	20240411	091800	119640020	18810	18820	18820	18810	485
624	20240411	091700	110515310	18810	18830	18860	18810	101
625	20240411	091600	108614980	18800	18920	18920	18800	1754
626	20240411	091500	75554940	18920	19040	19040	18920	756
627	20240411	091400	61222240	18980	19050	19050	18980	125
628	20240411	091300	58849510	18970	18970	18970	18970	0
629	20240411	091200	58849510	18970	18970	18990	18970	204
630	20240411	091100	54979330	18970	18980	18980	18970	24
631	20240411	091000	54523970	18970	18980	18980	18970	193
632	20240411	090900	50862660	18970	18990	18990	18970	30
633	20240411	090800	50293260	18970	18970	18970	18970	4
634	20240411	090700	50217380	18930	18920	18930	18920	84
635	20240411	090600	48627800	18920	18970	18970	18920	641
636	20240411	090500	36480090	18970	19000	19000	18960	388
637	20240411	090400	29115010	19000	19010	19010	19000	45
638	20240411	090300	28260000	19120	19120	19120	19120	0
639	20240411	090200	28260000	19120	19190	19190	19120	20
640	20240411	090100	27876550	19120	19130	19190	18900	153
641	20240411	090000	24963330	19130	18960	19140	18830	1317