KissMeData/019440/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	185900	63351110	13630	13630	13630	13630	40
3	20240411	185800	63351110	13630	13630	13630	13630	0
4	20240411	185700	63351110	13630	13630	13630	13630	0
5	20240411	185600	63351110	13630	13630	13630	13630	0
6	20240411	185500	63351110	13630	13630	13630	13630	0
7	20240411	185400	63351110	13630	13630	13630	13630	0
8	20240411	185300	63351110	13630	13630	13630	13630	0
9	20240411	185200	63351110	13630	13630	13630	13630	0
10	20240411	185100	63351110	13630	13630	13630	13630	0
11	20240411	185000	63351110	13630	13630	13630	13630	0
12	20240411	184900	63351110	13630	13630	13630	13630	0
13	20240411	184800	63351110	13630	13630	13630	13630	0
14	20240411	184700	63351110	13630	13630	13630	13630	0
15	20240411	184600	63351110	13630	13630	13630	13630	0
16	20240411	184500	63351110	13630	13630	13630	13630	0
17	20240411	184400	63351110	13630	13630	13630	13630	0
18	20240411	184300	63351110	13630	13630	13630	13630	0
19	20240411	184200	63351110	13630	13630	13630	13630	0
20	20240411	184100	63351110	13630	13630	13630	13630	0
21	20240411	184000	63351110	13630	13630	13630	13630	0
22	20240411	183900	63351110	13630	13630	13630	13630	0
23	20240411	183800	63351110	13630	13630	13630	13630	0
24	20240411	183700	63351110	13630	13630	13630	13630	0
25	20240411	183600	63351110	13630	13630	13630	13630	0
26	20240411	183500	63351110	13630	13630	13630	13630	0
27	20240411	183400	63351110	13630	13630	13630	13630	0
28	20240411	183300	63351110	13630	13630	13630	13630	0
29	20240411	183200	63351110	13630	13630	13630	13630	0
30	20240411	183100	63351110	13630	13630	13630	13630	0
31	20240411	183000	63351110	13630	13630	13630	13630	0
32	20240411	182900	63351110	13630	13630	13630	13630	40
33	20240411	182800	63351110	13630	13630	13630	13630	0
34	20240411	182700	63351110	13630	13630	13630	13630	0
35	20240411	182600	63351110	13630	13630	13630	13630	0
36	20240411	182500	63351110	13630	13630	13630	13630	0
37	20240411	182400	63351110	13630	13630	13630	13630	0
38	20240411	182300	63351110	13630	13630	13630	13630	0
39	20240411	182200	63351110	13630	13630	13630	13630	0
40	20240411	182100	63351110	13630	13630	13630	13630	0
41	20240411	182000	63351110	13630	13630	13630	13630	0
42	20240411	181900	63351110	13630	13630	13630	13630	0
43	20240411	181800	63351110	13630	13630	13630	13630	0
44	20240411	181700	63351110	13630	13630	13630	13630	0
45	20240411	181600	63351110	13630	13630	13630	13630	0
46	20240411	181500	63351110	13630	13630	13630	13630	0
47	20240411	181400	63351110	13630	13630	13630	13630	0
48	20240411	181300	63351110	13630	13630	13630	13630	0
49	20240411	181200	63351110	13630	13630	13630	13630	0
50	20240411	181100	63351110	13630	13630	13630	13630	0
51	20240411	181000	63351110	13630	13630	13630	13630	0
52	20240411	180900	63351110	13630	13630	13630	13630	0
53	20240411	180800	63351110	13630	13630	13630	13630	0
54	20240411	180700	63351110	13630	13630	13630	13630	0
55	20240411	180600	63351110	13630	13630	13630	13630	0
56	20240411	180500	63351110	13630	13630	13630	13630	0
57	20240411	180400	63351110	13630	13630	13630	13630	0
58	20240411	180300	63351110	13630	13630	13630	13630	0
59	20240411	180200	63351110	13630	13630	13630	13630	0
60	20240411	180100	63351110	13630	13630	13630	13630	0
61	20240411	180000	63351110	13630	13630	13630	13630	0
62	20240411	175900	63351110	13630	13630	13630	13630	40
63	20240411	175800	63351110	13630	13630	13630	13630	0
64	20240411	175700	63351110	13630	13630	13630	13630	0
65	20240411	175600	63351110	13630	13630	13630	13630	0
66	20240411	175500	63351110	13630	13630	13630	13630	0
67	20240411	175400	63351110	13630	13630	13630	13630	0
68	20240411	175300	63351110	13630	13630	13630	13630	0
69	20240411	175200	63351110	13630	13630	13630	13630	0
70	20240411	175100	63351110	13630	13630	13630	13630	0
71	20240411	175000	63351110	13630	13630	13630	13630	0
72	20240411	174900	63351110	13630	13630	13630	13630	0
73	20240411	174800	63351110	13630	13630	13630	13630	0
74	20240411	174700	63351110	13630	13630	13630	13630	0
75	20240411	174600	63351110	13630	13630	13630	13630	0
76	20240411	174500	63351110	13630	13630	13630	13630	0
77	20240411	174400	63351110	13630	13630	13630	13630	0
78	20240411	174300	63351110	13630	13630	13630	13630	0
79	20240411	174200	63351110	13630	13630	13630	13630	0
80	20240411	174100	63351110	13630	13630	13630	13630	0
81	20240411	174000	63351110	13630	13630	13630	13630	0
82	20240411	173900	63351110	13630	13630	13630	13630	0
83	20240411	173800	63351110	13630	13630	13630	13630	0
84	20240411	173700	63351110	13630	13630	13630	13630	0
85	20240411	173600	63351110	13630	13630	13630	13630	0
86	20240411	173500	63351110	13630	13630	13630	13630	0
87	20240411	173400	63351110	13630	13630	13630	13630	0
88	20240411	173300	63351110	13630	13630	13630	13630	0
89	20240411	173200	63351110	13630	13630	13630	13630	0
90	20240411	173100	63351110	13630	13630	13630	13630	0
91	20240411	173000	63351110	13630	13630	13630	13630	0
92	20240411	172900	63351110	13630	13630	13630	13630	40
93	20240411	172800	63351110	13630	13630	13630	13630	0
94	20240411	172700	63351110	13630	13630	13630	13630	0
95	20240411	172600	63351110	13630	13630	13630	13630	0
96	20240411	172500	63351110	13630	13630	13630	13630	0
97	20240411	172400	63351110	13630	13630	13630	13630	0
98	20240411	172300	63351110	13630	13630	13630	13630	0
99	20240411	172200	63351110	13630	13630	13630	13630	0
100	20240411	172100	63351110	13630	13630	13630	13630	0
101	20240411	172000	63351110	13630	13630	13630	13630	0
102	20240411	171900	63351110	13630	13630	13630	13630	0
103	20240411	171800	63351110	13630	13630	13630	13630	0
104	20240411	171700	63351110	13630	13630	13630	13630	0
105	20240411	171600	63351110	13630	13630	13630	13630	0
106	20240411	171500	63351110	13630	13630	13630	13630	0
107	20240411	171400	63351110	13630	13630	13630	13630	0
108	20240411	171300	63351110	13630	13630	13630	13630	0
109	20240411	171200	63351110	13630	13630	13630	13630	0
110	20240411	171100	63351110	13630	13630	13630	13630	0
111	20240411	171000	63351110	13630	13630	13630	13630	0
112	20240411	170900	63351110	13630	13630	13630	13630	0
113	20240411	170800	63351110	13630	13630	13630	13630	0
114	20240411	170700	63351110	13630	13630	13630	13630	0
115	20240411	170600	63351110	13630	13630	13630	13630	0
116	20240411	170500	63351110	13630	13630	13630	13630	0
117	20240411	170400	63351110	13630	13630	13630	13630	0
118	20240411	170300	63351110	13630	13630	13630	13630	0
119	20240411	170200	63351110	13630	13630	13630	13630	0
120	20240411	170100	63351110	13630	13630	13630	13630	0
121	20240411	170000	63351110	13630	13630	13630	13630	0
122	20240411	165900	63351110	13630	13630	13630	13630	40
123	20240411	165800	63351110	13630	13630	13630	13630	0
124	20240411	165700	63351110	13630	13630	13630	13630	0
125	20240411	165600	63351110	13630	13630	13630	13630	0
126	20240411	165500	63351110	13630	13630	13630	13630	0
127	20240411	165400	63351110	13630	13630	13630	13630	0
128	20240411	165300	63351110	13630	13630	13630	13630	0
129	20240411	165200	63351110	13630	13630	13630	13630	0
130	20240411	165100	63351110	13630	13630	13630	13630	0
131	20240411	165000	63351110	13630	13630	13630	13630	0
132	20240411	164900	63351110	13630	13630	13630	13630	0
133	20240411	164800	63351110	13630	13630	13630	13630	0
134	20240411	164700	63351110	13630	13630	13630	13630	0
135	20240411	164600	63351110	13630	13630	13630	13630	0
136	20240411	164500	63351110	13630	13630	13630	13630	0
137	20240411	164400	63351110	13630	13630	13630	13630	0
138	20240411	164300	63351110	13630	13630	13630	13630	0
139	20240411	164200	63351110	13630	13630	13630	13630	0
140	20240411	164100	63351110	13630	13630	13630	13630	0
141	20240411	164000	63351110	13630	13630	13630	13630	0
142	20240411	163900	63351110	13630	13630	13630	13630	0
143	20240411	163800	63351110	13630	13630	13630	13630	0
144	20240411	163700	63351110	13630	13630	13630	13630	0
145	20240411	163600	63351110	13630	13630	13630	13630	0
146	20240411	163500	63351110	13630	13630	13630	13630	0
147	20240411	163400	63351110	13630	13630	13630	13630	0
148	20240411	163300	63351110	13630	13630	13630	13630	0
149	20240411	163200	63351110	13630	13630	13630	13630	0
150	20240411	163100	63351110	13630	13630	13630	13630	0
151	20240411	163000	63351110	13630	13630	13630	13630	0
152	20240411	162900	63351110	13630	13630	13630	13630	40
153	20240411	162800	63351110	13630	13630	13630	13630	0
154	20240411	162700	63351110	13630	13630	13630	13630	0
155	20240411	162600	63351110	13630	13630	13630	13630	0
156	20240411	162500	63351110	13630	13630	13630	13630	0
157	20240411	162400	63351110	13630	13630	13630	13630	0
158	20240411	162300	63351110	13630	13630	13630	13630	0
159	20240411	162200	63351110	13630	13630	13630	13630	0
160	20240411	162100	63351110	13630	13630	13630	13630	0
161	20240411	162000	63351110	13630	13630	13630	13630	0
162	20240411	161900	63351110	13630	13630	13630	13630	0
163	20240411	161800	63351110	13630	13630	13630	13630	0
164	20240411	161700	63351110	13630	13630	13630	13630	0
165	20240411	161600	63351110	13630	13630	13630	13630	0
166	20240411	161500	63351110	13630	13630	13630	13630	0
167	20240411	161400	63351110	13630	13630	13630	13630	0
168	20240411	161300	63351110	13630	13630	13630	13630	0
169	20240411	161200	63351110	13630	13630	13630	13630	0
170	20240411	161100	63351110	13630	13630	13630	13630	0
171	20240411	161000	63351110	13630	13630	13630	13630	0
172	20240411	160900	63351110	13630	13630	13630	13630	0
173	20240411	160800	63351110	13630	13630	13630	13630	0
174	20240411	160700	63351110	13630	13630	13630	13630	0
175	20240411	160600	63351110	13630	13630	13630	13630	0
176	20240411	160500	63351110	13630	13630	13630	13630	0
177	20240411	160400	63351110	13630	13630	13630	13630	0
178	20240411	160300	63351110	13630	13630	13630	13630	0
179	20240411	160200	63351110	13630	13630	13630	13630	0
180	20240411	160100	63351110	13630	13630	13630	13630	0
181	20240411	160000	63351110	13630	13630	13630	13630	0
182	20240411	155900	63351110	13630	13630	13630	13630	40
183	20240411	155800	63351110	13630	13630	13630	13630	0
184	20240411	155700	63351110	13630	13630	13630	13630	0
185	20240411	155600	63351110	13630	13630	13630	13630	0
186	20240411	155500	63351110	13630	13630	13630	13630	0
187	20240411	155400	63351110	13630	13630	13630	13630	0
188	20240411	155300	63351110	13630	13630	13630	13630	0
189	20240411	155200	63351110	13630	13630	13630	13630	0
190	20240411	155100	63351110	13630	13630	13630	13630	0
191	20240411	155000	63351110	13630	13630	13630	13630	0
192	20240411	154900	63351110	13630	13630	13630	13630	0
193	20240411	154800	63351110	13630	13630	13630	13630	0
194	20240411	154700	63351110	13630	13630	13630	13630	0
195	20240411	154600	63351110	13630	13630	13630	13630	0
196	20240411	154500	63351110	13630	13630	13630	13630	0
197	20240411	154400	63351110	13630	13630	13630	13630	0
198	20240411	154300	63351110	13630	13630	13630	13630	0
199	20240411	154200	63351110	13630	13630	13630	13630	0
200	20240411	154100	63351110	13630	13630	13630	13630	0
201	20240411	154000	63351110	13630	13630	13630	13630	0
202	20240411	153900	63351110	13630	13630	13630	13630	0
203	20240411	153800	63351110	13630	13630	13630	13630	0
204	20240411	153700	63351110	13630	13630	13630	13630	0
205	20240411	153600	63351110	13630	13630	13630	13630	0
206	20240411	153500	63351110	13630	13630	13630	13630	0
207	20240411	153400	63351110	13630	13630	13630	13630	0
208	20240411	153300	63351110	13630	13630	13630	13630	0
209	20240411	153200	63351110	13630	13630	13630	13630	0
210	20240411	153100	63351110	13630	13630	13630	13630	0
211	20240411	153000	63351110	13630	13630	13630	13630	40
212	20240411	152900	62805910	13560	13560	13560	13560	0
213	20240411	152800	62805910	13560	13560	13560	13560	0
214	20240411	152700	62805910	13560	13560	13560	13560	0
215	20240411	152600	62805910	13560	13560	13560	13560	0
216	20240411	152500	62805910	13560	13560	13560	13560	0
217	20240411	152400	62805910	13560	13560	13560	13560	0
218	20240411	152300	62805910	13560	13560	13560	13560	0
219	20240411	152200	62805910	13560	13560	13560	13560	0
220	20240411	152100	62805910	13560	13560	13560	13560	0
221	20240411	152000	62805910	13560	13560	13560	13560	0
222	20240411	151900	62805910	13560	13560	13560	13560	2
223	20240411	151800	62778790	13630	13630	13630	13630	0
224	20240411	151700	62778790	13630	13630	13630	13630	0
225	20240411	151600	62778790	13630	13630	13630	13630	0
226	20240411	151500	62778790	13630	13630	13630	13630	1
227	20240411	151400	62765160	13630	13630	13630	13630	3
228	20240411	151300	62724270	13630	13630	13630	13630	2
229	20240411	151200	62697010	13550	13620	13630	13550	902
230	20240411	151100	50450360	13620	13620	13620	13620	3
231	20240411	151000	50409500	13620	13610	13620	13610	3
232	20240411	150900	50368650	13620	13620	13620	13620	2
233	20240411	150800	50341410	13620	13620	13620	13620	3
234	20240411	150700	50300550	13620	13620	13620	13620	2
235	20240411	150600	50273310	13620	13620	13620	13620	2
236	20240411	150500	50246070	13620	13620	13620	13620	3
237	20240411	150400	50205210	13620	13620	13620	13620	2
238	20240411	150300	50177970	13620	13620	13620	13620	2
239	20240411	150200	50150730	13620	13620	13620	13620	3
240	20240411	150100	50109870	13620	13620	13620	13620	2
241	20240411	150000	50082630	13620	13620	13620	13620	3
242	20240411	145900	50041770	13620	13620	13620	13620	2
243	20240411	145800	50014530	13610	13620	13620	13610	6
244	20240411	145700	49932840	13620	13620	13620	13620	2
245	20240411	145600	49905600	13620	13620	13620	13620	12
246	20240411	145500	49742160	13610	13610	13610	13610	0
247	20240411	145400	49742160	13610	13610	13610	13610	0
248	20240411	145300	49742160	13610	13610	13610	13610	0
249	20240411	145200	49742160	13610	13610	13610	13610	1
250	20240411	145100	49728550	13620	13620	13620	13620	2
251	20240411	145000	49701310	13620	13620	13620	13620	0
252	20240411	144900	49701310	13620	13620	13620	13620	2
253	20240411	144800	49674070	13620	13620	13620	13620	0
254	20240411	144700	49674070	13620	13620	13620	13620	3
255	20240411	144600	49633210	13620	13620	13620	13620	0
256	20240411	144500	49633210	13620	13620	13620	13620	3
257	20240411	144400	49592350	13620	13620	13620	13620	73
258	20240411	144300	48598090	13620	13620	13620	13620	1
259	20240411	144200	48584470	13620	13620	13620	13620	4
260	20240411	144100	48529990	13620	13620	13620	13620	0
261	20240411	144000	48529990	13620	13620	13620	13620	3
262	20240411	143900	48489130	13620	13620	13620	13620	9
263	20240411	143800	48366550	13620	13620	13620	13620	1
264	20240411	143700	48352930	13620	13620	13620	13620	0
265	20240411	143600	48352930	13620	13620	13620	13620	4
266	20240411	143500	48298450	13620	13620	13620	13620	0
267	20240411	143400	48298450	13620	13620	13620	13620	2
268	20240411	143300	48271210	13620	13620	13620	13620	0
269	20240411	143200	48271210	13620	13620	13620	13620	2
270	20240411	143100	48243970	13620	13620	13620	13620	3
271	20240411	143000	48203110	13620	13620	13620	13620	0
272	20240411	142900	48203110	13620	13620	13620	13620	4
273	20240411	142800	48148630	13620	13620	13620	13620	0
274	20240411	142700	48148630	13620	13620	13620	13620	1
275	20240411	142600	48135010	13620	13620	13620	13620	4
276	20240411	142500	48080530	13620	13620	13620	13620	9
277	20240411	142400	47957950	13600	13600	13600	13600	0
278	20240411	142300	47957950	13600	13600	13600	13600	0
279	20240411	142200	47957950	13600	13600	13600	13600	0
280	20240411	142100	47957950	13600	13600	13600	13600	14
281	20240411	142000	47767550	13600	13600	13600	13600	0
282	20240411	141900	47767550	13600	13600	13600	13600	0
283	20240411	141800	47767550	13600	13600	13600	13600	0
284	20240411	141700	47767550	13600	13600	13600	13600	102
285	20240411	141600	46380350	13600	13600	13600	13600	0
286	20240411	141500	46380350	13600	13600	13600	13600	0
287	20240411	141400	46380350	13600	13600	13600	13600	0
288	20240411	141300	46380350	13600	13600	13600	13600	0
289	20240411	141200	46380350	13600	13600	13600	13600	0
290	20240411	141100	46380350	13600	13600	13600	13600	12
291	20240411	141000	46217150	13600	13600	13600	13600	22
292	20240411	140900	45917950	13600	13600	13600	13600	0
293	20240411	140800	45917950	13600	13610	13610	13600	26
294	20240411	140700	45564320	13600	13600	13600	13600	0
295	20240411	140600	45564320	13600	13600	13600	13600	500
296	20240411	140500	38764320	13620	13620	13620	13620	1
297	20240411	140400	38750700	13620	13620	13620	13620	4
298	20240411	140300	38696220	13600	13600	13600	13600	7
299	20240411	140200	38601020	13600	13600	13600	13600	2
300	20240411	140100	38573820	13600	13600	13600	13600	0
301	20240411	140000	38573820	13600	13600	13600	13600	2
302	20240411	135900	38546620	13600	13600	13600	13600	7
303	20240411	135800	38451420	13600	13600	13600	13600	0
304	20240411	135700	38451420	13600	13600	13600	13600	0
305	20240411	135600	38451420	13600	13600	13600	13600	0
306	20240411	135500	38451420	13600	13600	13600	13600	0
307	20240411	135400	38451420	13600	13600	13600	13600	8
308	20240411	135300	38342620	13600	13600	13600	13600	4
309	20240411	135200	38288220	13590	13590	13590	13590	20
310	20240411	135100	38016420	13600	13600	13600	13600	3
311	20240411	135000	37975620	13600	13600	13600	13600	0
312	20240411	134900	37975620	13600	13600	13600	13600	1
313	20240411	134800	37962020	13600	13600	13600	13600	0
314	20240411	134700	37962020	13600	13600	13600	13600	4
315	20240411	134600	37907620	13600	13600	13600	13600	0
316	20240411	134500	37907620	13600	13600	13600	13600	2
317	20240411	134400	37880420	13600	13600	13600	13600	0
318	20240411	134300	37880420	13600	13600	13600	13600	2
319	20240411	134200	37853220	13600	13600	13600	13600	3
320	20240411	134100	37812420	13600	13600	13600	13600	0
321	20240411	134000	37812420	13600	13600	13600	13600	3
322	20240411	133900	37771620	13600	13600	13600	13600	0
323	20240411	133800	37771620	13600	13600	13600	13600	1
324	20240411	133700	37758020	13600	13600	13600	13600	0
325	20240411	133600	37758020	13600	13600	13600	13600	4
326	20240411	133500	37703620	13600	13600	13600	13600	0
327	20240411	133400	37703620	13600	13600	13600	13600	3
328	20240411	133300	37662820	13600	13600	13600	13600	0
329	20240411	133200	37662820	13600	13600	13600	13600	1
330	20240411	133100	37649220	13600	13600	13600	13600	4
331	20240411	133000	37594820	13600	13600	13600	13600	0
332	20240411	132900	37594820	13600	13600	13600	13600	2
333	20240411	132800	37567620	13600	13600	13600	13600	0
334	20240411	132700	37567620	13600	13600	13600	13600	2
335	20240411	132600	37540420	13600	13600	13600	13600	0
336	20240411	132500	37540420	13600	13600	13600	13600	3
337	20240411	132400	37499620	13600	13600	13600	13600	0
338	20240411	132300	37499620	13600	13600	13600	13600	3
339	20240411	132200	37458820	13600	13600	13600	13600	0
340	20240411	132100	37458820	13600	13600	13600	13600	2
341	20240411	132000	37431620	13600	13590	13600	13590	9
342	20240411	131900	37309270	13600	13600	13600	13600	0
343	20240411	131800	37309270	13600	13600	13600	13600	3
344	20240411	131700	37268470	13600	13600	13600	13600	0
345	20240411	131600	37268470	13600	13600	13600	13600	83
346	20240411	131500	36139670	13600	13600	13600	13600	0
347	20240411	131400	36139670	13600	13600	13600	13600	4
348	20240411	131300	36085270	13600	13600	13600	13600	0
349	20240411	131200	36085270	13600	13600	13600	13600	2
350	20240411	131100	36058070	13600	13600	13600	13600	0
351	20240411	131000	36058070	13600	13600	13600	13600	8
352	20240411	130900	35949270	13590	13590	13590	13590	0
353	20240411	130800	35949270	13590	13590	13590	13590	0
354	20240411	130700	35949270	13590	13590	13590	13590	0
355	20240411	130600	35949270	13590	13590	13590	13590	34
356	20240411	130500	35487210	13590	13590	13590	13590	1
357	20240411	130400	35473620	13590	13590	13590	13590	0
358	20240411	130300	35473620	13590	13590	13590	13590	4
359	20240411	130200	35419260	13590	13590	13590	13590	0
360	20240411	130100	35419260	13590	13590	13590	13590	3
361	20240411	130000	35378490	13590	13590	13590	13590	0
362	20240411	125900	35378490	13590	13590	13590	13590	1
363	20240411	125800	35364900	13590	13590	13590	13590	4
364	20240411	125700	35310540	13590	13590	13590	13590	0
365	20240411	125600	35310540	13590	13590	13590	13590	2
366	20240411	125500	35283360	13590	13590	13590	13590	0
367	20240411	125400	35283360	13590	13590	13590	13590	2
368	20240411	125300	35256180	13590	13590	13590	13590	3
369	20240411	125200	35215410	13590	13590	13590	13590	0
370	20240411	125100	35215410	13590	13590	13590	13590	0
371	20240411	125000	35215410	13590	13590	13590	13590	3
372	20240411	124900	35174640	13590	13590	13590	13590	0
373	20240411	124800	35174640	13590	13580	13590	13580	65
374	20240411	124700	34291930	13590	13590	13590	13590	4
375	20240411	124600	34237570	13590	13590	13590	13590	0
376	20240411	124500	34237570	13590	13590	13590	13590	3
377	20240411	124400	34196800	13590	13590	13590	13590	0
378	20240411	124300	34196800	13590	13590	13590	13590	1
379	20240411	124200	34183210	13590	13590	13590	13590	0
380	20240411	124100	34183210	13590	13590	13590	13590	4
381	20240411	124000	34128850	13590	13590	13590	13590	0
382	20240411	123900	34128850	13590	13590	13590	13590	2
383	20240411	123800	34101670	13590	13590	13590	13590	2
384	20240411	123700	34074490	13590	13590	13590	13590	0
385	20240411	123600	34074490	13590	13590	13590	13590	3
386	20240411	123500	34033720	13590	13590	13590	13590	0
387	20240411	123400	34033720	13590	13590	13590	13590	3
388	20240411	123300	33992950	13590	13590	13590	13590	0
389	20240411	123200	33992950	13590	13590	13590	13590	2
390	20240411	123100	33965770	13590	13590	13590	13590	4
391	20240411	123000	33911410	13590	13590	13590	13590	0
392	20240411	122900	33911410	13590	13590	13590	13590	3
393	20240411	122800	33870640	13590	13590	13590	13590	0
394	20240411	122700	33870640	13590	13590	13590	13590	1
395	20240411	122600	33857050	13590	13590	13590	13590	0
396	20240411	122500	33857050	13590	13590	13590	13590	4
397	20240411	122400	33802690	13590	13590	13590	13590	0
398	20240411	122300	33802690	13590	13590	13590	13590	2
399	20240411	122200	33775510	13590	13590	13590	13590	0
400	20240411	122100	33775510	13590	13590	13590	13590	2
401	20240411	122000	33748330	13590	13590	13590	13590	3
402	20240411	121900	33707560	13590	13590	13590	13590	0
403	20240411	121800	33707560	13590	13590	13590	13590	3
404	20240411	121700	33666790	13590	13590	13590	13590	0
405	20240411	121600	33666790	13590	13590	13590	13590	0
406	20240411	121500	33666790	13590	13590	13590	13590	1
407	20240411	121400	33653200	13590	13590	13590	13590	4
408	20240411	121300	33598840	13590	13590	13590	13590	0
409	20240411	121200	33598840	13590	13590	13590	13590	3
410	20240411	121100	33558070	13590	13590	13590	13590	12
411	20240411	121000	33394990	13590	13590	13590	13590	1
412	20240411	120900	33381400	13590	13590	13590	13590	4
413	20240411	120800	33327040	13590	13590	13590	13590	0
414	20240411	120700	33327040	13590	13590	13590	13590	2
415	20240411	120600	33299860	13590	13590	13590	13590	0
416	20240411	120500	33299860	13590	13590	13590	13590	2
417	20240411	120400	33272680	13590	13590	13590	13590	0
418	20240411	120300	33272680	13590	13590	13590	13590	3
419	20240411	120200	33231910	13590	13590	13590	13590	0
420	20240411	120100	33231910	13590	13590	13590	13590	13
421	20240411	120000	33055240	13590	13590	13590	13590	0
422	20240411	115900	33055240	13590	13590	13590	13590	1
423	20240411	115800	33041650	13590	13590	13590	13590	4
424	20240411	115700	32987290	13590	13590	13590	13590	0
425	20240411	115600	32987290	13590	13590	13590	13590	3
426	20240411	115500	32946520	13590	13590	13590	13590	44
427	20240411	115400	32348560	13590	13590	13590	13590	0
428	20240411	115300	32348560	13590	13590	13590	13590	0
429	20240411	115200	32348560	13590	13590	13590	13590	0
430	20240411	115100	32348560	13590	13590	13590	13590	0
431	20240411	115000	32348560	13590	13590	13590	13590	0
432	20240411	114900	32348560	13590	13590	13590	13590	0
433	20240411	114800	32348560	13590	13590	13590	13590	0
434	20240411	114700	32348560	13590	13590	13590	13590	0
435	20240411	114600	32348560	13590	13590	13590	13590	0
436	20240411	114500	32348560	13590	13590	13590	13590	92
437	20240411	114400	31098280	13590	13590	13590	13590	0
438	20240411	114300	31098280	13590	13590	13590	13590	0
439	20240411	114200	31098280	13590	13590	13590	13590	0
440	20240411	114100	31098280	13590	13590	13590	13590	0
441	20240411	114000	31098280	13590	13590	13590	13590	0
442	20240411	113900	31098280	13590	13590	13590	13590	0
443	20240411	113800	31098280	13590	13590	13590	13590	5
444	20240411	113700	31030330	13590	13590	13590	13590	0
445	20240411	113600	31030330	13590	13590	13590	13590	0
446	20240411	113500	31030330	13590	13590	13590	13590	0
447	20240411	113400	31030330	13590	13590	13590	13590	0
448	20240411	113300	31030330	13590	13590	13590	13590	1
449	20240411	113200	31016740	13600	13600	13600	13600	8
450	20240411	113100	30907940	13600	13600	13600	13600	10
451	20240411	113000	30771940	13600	13600	13600	13600	3
452	20240411	112900	30731140	13600	13600	13600	13600	0
453	20240411	112800	30731140	13600	13600	13600	13600	3
454	20240411	112700	30690340	13600	13600	13600	13600	2
455	20240411	112600	30663140	13600	13600	13600	13600	1
456	20240411	112500	30649540	13600	13600	13600	13600	4
457	20240411	112400	30595140	13600	13600	13600	13600	0
458	20240411	112300	30595140	13600	13600	13600	13600	3
459	20240411	112200	30554340	13600	13600	13600	13600	0
460	20240411	112100	30554340	13600	13600	13600	13600	1
461	20240411	112000	30540740	13600	13600	13600	13600	0
462	20240411	111900	30540740	13600	13600	13600	13600	4
463	20240411	111800	30486340	13600	13600	13600	13600	0
464	20240411	111700	30486340	13600	13600	13600	13600	2
465	20240411	111600	30459140	13600	13600	13600	13600	0
466	20240411	111500	30459140	13600	13600	13600	13600	2
467	20240411	111400	30431940	13620	13620	13620	13620	3
468	20240411	111300	30391080	13630	13630	13630	13630	0
469	20240411	111200	30391080	13630	13630	13630	13630	3
470	20240411	111100	30350190	13630	13630	13630	13630	0
471	20240411	111000	30350190	13630	13630	13630	13630	1
472	20240411	110900	30336560	13630	13630	13630	13630	0
473	20240411	110800	30336560	13630	13630	13630	13630	4
474	20240411	110700	30282040	13640	13640	13640	13640	0
475	20240411	110600	30282040	13640	13600	13640	13580	253
476	20240411	110500	26843410	13600	13600	13600	13600	69
477	20240411	110400	25905010	13590	13590	13590	13590	0
478	20240411	110300	25905010	13590	13590	13590	13590	0
479	20240411	110200	25905010	13590	13590	13590	13590	0
480	20240411	110100	25905010	13590	13590	13590	13590	0
481	20240411	110000	25905010	13590	13590	13590	13590	0
482	20240411	105900	25905010	13590	13590	13590	13590	0
483	20240411	105800	25905010	13590	13590	13590	13590	10
484	20240411	105700	25769110	13590	13590	13590	13590	0
485	20240411	105600	25769110	13590	13590	13590	13590	1
486	20240411	105500	25755520	13590	13590	13590	13590	4
487	20240411	105400	25701160	13600	13600	13600	13600	1
488	20240411	105300	25687560	13600	13600	13600	13600	0
489	20240411	105200	25687560	13600	13600	13600	13600	4
490	20240411	105100	25633160	13600	13600	13600	13600	0
491	20240411	105000	25633160	13600	13600	13600	13600	3
492	20240411	104900	25592360	13600	13600	13600	13600	0
493	20240411	104800	25592360	13600	13600	13600	13600	1
494	20240411	104700	25578760	13600	13600	13600	13600	4
495	20240411	104600	25524360	13600	13600	13600	13600	0
496	20240411	104500	25524360	13600	13600	13600	13600	12
497	20240411	104400	25361160	13600	13600	13600	13600	2
498	20240411	104300	25333960	13600	13600	13600	13600	2
499	20240411	104200	25306760	13600	13600	13600	13600	0
500	20240411	104100	25306760	13600	13600	13600	13600	3
501	20240411	104000	25265960	13600	13600	13600	13600	0
502	20240411	103900	25265960	13600	13600	13600	13600	3
503	20240411	103800	25225160	13600	13590	13600	13590	100
504	20240411	103700	23865270	13590	13590	13590	13590	1
505	20240411	103600	23851680	13590	13590	13590	13590	4
506	20240411	103500	23797320	13580	13580	13580	13580	5
507	20240411	103400	23729420	13590	13590	13590	13590	3
508	20240411	103300	23688650	13590	13590	13590	13590	0
509	20240411	103200	23688650	13590	13590	13590	13590	0
510	20240411	103100	23688650	13590	13590	13590	13590	1
511	20240411	103000	23675060	13590	13580	13590	13580	1004
512	20240411	102900	10040700	13590	13590	13590	13590	1
513	20240411	102800	10027110	13590	13590	13590	13590	3
514	20240411	102700	9986340	13580	13580	13580	13580	0
515	20240411	102600	9986340	13580	13590	13590	13580	3
516	20240411	102500	9945580	13590	13590	13590	13590	3
517	20240411	102400	9904810	13580	13590	13590	13580	13
518	20240411	102300	9728170	13590	13590	13590	13590	3
519	20240411	102200	9687400	13590	13590	13590	13590	1
520	20240411	102100	9673810	13590	13590	13590	13590	0
521	20240411	102000	9673810	13590	13590	13590	13590	1
522	20240411	101900	9660220	13590	13590	13590	13590	4
523	20240411	101800	9605860	13590	13590	13590	13590	0
524	20240411	101700	9605860	13590	13590	13590	13590	3
525	20240411	101600	9565090	13590	13590	13590	13590	0
526	20240411	101500	9565090	13590	13590	13590	13590	1
527	20240411	101400	9551500	13590	13590	13590	13590	4
528	20240411	101300	9497140	13590	13590	13590	13590	0
529	20240411	101200	9497140	13590	13590	13590	13590	7
530	20240411	101100	9402010	13580	13580	13580	13580	0
531	20240411	101000	9402010	13580	13590	13590	13580	28
532	20240411	100900	9021500	13590	13590	13590	13590	2
533	20240411	100800	8994320	13590	13590	13590	13590	10
534	20240411	100700	8858420	13600	13600	13600	13600	0
535	20240411	100600	8858420	13600	13600	13600	13600	4
536	20240411	100500	8804020	13600	13600	13600	13600	0
537	20240411	100400	8804020	13600	13600	13600	13600	1
538	20240411	100300	8790420	13600	13600	13600	13600	4
539	20240411	100200	8736020	13600	13600	13600	13600	0
540	20240411	100100	8736020	13600	13600	13600	13600	3
541	20240411	100000	8695220	13600	13600	13600	13600	0
542	20240411	095900	8695220	13600	13600	13600	13600	1
543	20240411	095800	8681620	13600	13600	13600	13600	0
544	20240411	095700	8681620	13600	13600	13600	13600	4
545	20240411	095600	8627220	13600	13600	13600	13600	0
546	20240411	095500	8627220	13600	13600	13600	13600	2
547	20240411	095400	8600020	13600	13600	13600	13600	1
548	20240411	095300	8586420	13600	13600	13600	13600	2
549	20240411	095200	8559220	13600	13600	13600	13600	13
550	20240411	095100	8382420	13600	13600	13600	13600	0
551	20240411	095000	8382420	13600	13600	13600	13600	3
552	20240411	094900	8341620	13600	13600	13600	13600	0
553	20240411	094800	8341620	13600	13600	13600	13600	1
554	20240411	094700	8328020	13600	13600	13600	13600	0
555	20240411	094600	8328020	13600	13600	13600	13600	4
556	20240411	094500	8273620	13600	13600	13600	13600	3
557	20240411	094400	8232820	13560	13560	13560	13560	16
558	20240411	094300	8015860	13570	13570	13570	13570	44
559	20240411	094200	7418780	13570	13570	13570	13570	7
560	20240411	094100	7323790	13570	13570	13570	13570	5
561	20240411	094000	7255940	13560	13600	13600	13560	308
562	20240411	093900	3076340	13560	13560	13560	13560	0
563	20240411	093800	3076340	13560	13600	13600	13560	60
564	20240411	093700	2261540	13600	13600	13600	13600	2
565	20240411	093600	2234340	13550	13550	13550	13550	0
566	20240411	093500	2234340	13550	13550	13550	13550	0
567	20240411	093400	2234340	13550	13550	13550	13550	0
568	20240411	093300	2234340	13550	13550	13550	13550	0
569	20240411	093200	2234340	13550	13550	13550	13550	0
570	20240411	093100	2234340	13550	13550	13550	13550	0
571	20240411	093000	2234340	13550	13550	13550	13550	0
572	20240411	092900	2234340	13550	13550	13550	13550	0
573	20240411	092800	2234340	13550	13550	13550	13550	0
574	20240411	092700	2234340	13550	13550	13550	13550	1
575	20240411	092600	2220790	13600	13600	13600	13600	1
576	20240411	092500	2207190	13600	13600	13600	13600	4
577	20240411	092400	2152790	13600	13600	13600	13600	1
578	20240411	092300	2139190	13600	13600	13600	13600	0
579	20240411	092200	2139190	13600	13600	13600	13600	3
580	20240411	092100	2098390	13600	13600	13600	13600	2
581	20240411	092000	2071190	13600	13600	13600	13600	0
582	20240411	091900	2071190	13600	13600	13600	13600	3
583	20240411	091800	2030390	13600	13600	13600	13600	0
584	20240411	091700	2030390	13600	13600	13600	13600	3
585	20240411	091600	1989590	13600	13600	13600	13600	0
586	20240411	091500	1989590	13600	13600	13600	13600	1
587	20240411	091400	1975990	13600	13600	13600	13600	4
588	20240411	091300	1921590	13600	13600	13600	13600	0
589	20240411	091200	1921590	13600	13600	13600	13600	2
590	20240411	091100	1894390	13600	13600	13600	13600	0
591	20240411	091000	1894390	13600	13600	13600	13600	0
592	20240411	090900	1894390	13600	13600	13600	13600	0
593	20240411	090800	1894390	13600	13600	13600	13600	0
594	20240411	090700	1894390	13600	13600	13600	13600	6
595	20240411	090600	1812790	13630	13630	13630	13630	4
596	20240411	090500	1758270	13630	13630	13630	13630	4
597	20240411	090400	1703750	13630	13630	13630	13630	4
598	20240411	090300	1649230	13630	13630	13630	13630	0
599	20240411	090200	1649230	13630	13630	13630	13630	2
600	20240411	090100	1621970	13630	13630	13630	13630	5
601	20240411	090000	1553820	13630	13630	13630	13630	114