KissMeData/078140/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	193800	570363120	9860	9860	9860	9860	1052
3	20240411	193700	570363120	9860	9860	9860	9860	0
4	20240411	193600	570363120	9860	9860	9860	9860	0
5	20240411	193500	570363120	9860	9860	9860	9860	0
6	20240411	193400	570363120	9860	9860	9860	9860	0
7	20240411	193300	570363120	9860	9860	9860	9860	0
8	20240411	193200	570363120	9860	9860	9860	9860	0
9	20240411	193100	570363120	9860	9860	9860	9860	0
10	20240411	193000	570363120	9860	9860	9860	9860	0
11	20240411	192900	570363120	9860	9860	9860	9860	0
12	20240411	192800	570363120	9860	9860	9860	9860	0
13	20240411	192700	570363120	9860	9860	9860	9860	0
14	20240411	192600	570363120	9860	9860	9860	9860	0
15	20240411	192500	570363120	9860	9860	9860	9860	0
16	20240411	192400	570363120	9860	9860	9860	9860	0
17	20240411	192300	570363120	9860	9860	9860	9860	0
18	20240411	192200	570363120	9860	9860	9860	9860	0
19	20240411	192100	570363120	9860	9860	9860	9860	0
20	20240411	192000	570363120	9860	9860	9860	9860	0
21	20240411	191900	570363120	9860	9860	9860	9860	0
22	20240411	191800	570363120	9860	9860	9860	9860	0
23	20240411	191700	570363120	9860	9860	9860	9860	0
24	20240411	191600	570363120	9860	9860	9860	9860	0
25	20240411	191500	570363120	9860	9860	9860	9860	0
26	20240411	191400	570363120	9860	9860	9860	9860	0
27	20240411	191300	570363120	9860	9860	9860	9860	0
28	20240411	191200	570363120	9860	9860	9860	9860	0
29	20240411	191100	570363120	9860	9860	9860	9860	0
30	20240411	191000	570363120	9860	9860	9860	9860	0
31	20240411	190900	570363120	9860	9860	9860	9860	0
32	20240411	190800	570363120	9860	9860	9860	9860	1052
33	20240411	190700	570363120	9860	9860	9860	9860	0
34	20240411	190600	570363120	9860	9860	9860	9860	0
35	20240411	190500	570363120	9860	9860	9860	9860	0
36	20240411	190400	570363120	9860	9860	9860	9860	0
37	20240411	190300	570363120	9860	9860	9860	9860	0
38	20240411	190200	570363120	9860	9860	9860	9860	0
39	20240411	190100	570363120	9860	9860	9860	9860	0
40	20240411	190000	570363120	9860	9860	9860	9860	0
41	20240411	185900	570363120	9860	9860	9860	9860	0
42	20240411	185800	570363120	9860	9860	9860	9860	0
43	20240411	185700	570363120	9860	9860	9860	9860	0
44	20240411	185600	570363120	9860	9860	9860	9860	0
45	20240411	185500	570363120	9860	9860	9860	9860	0
46	20240411	185400	570363120	9860	9860	9860	9860	0
47	20240411	185300	570363120	9860	9860	9860	9860	0
48	20240411	185200	570363120	9860	9860	9860	9860	0
49	20240411	185100	570363120	9860	9860	9860	9860	0
50	20240411	185000	570363120	9860	9860	9860	9860	0
51	20240411	184900	570363120	9860	9860	9860	9860	0
52	20240411	184800	570363120	9860	9860	9860	9860	0
53	20240411	184700	570363120	9860	9860	9860	9860	0
54	20240411	184600	570363120	9860	9860	9860	9860	0
55	20240411	184500	570363120	9860	9860	9860	9860	0
56	20240411	184400	570363120	9860	9860	9860	9860	0
57	20240411	184300	570363120	9860	9860	9860	9860	0
58	20240411	184200	570363120	9860	9860	9860	9860	0
59	20240411	184100	570363120	9860	9860	9860	9860	0
60	20240411	184000	570363120	9860	9860	9860	9860	0
61	20240411	183900	570363120	9860	9860	9860	9860	0
62	20240411	183800	570363120	9860	9860	9860	9860	1052
63	20240411	183700	570363120	9860	9860	9860	9860	0
64	20240411	183600	570363120	9860	9860	9860	9860	0
65	20240411	183500	570363120	9860	9860	9860	9860	0
66	20240411	183400	570363120	9860	9860	9860	9860	0
67	20240411	183300	570363120	9860	9860	9860	9860	0
68	20240411	183200	570363120	9860	9860	9860	9860	0
69	20240411	183100	570363120	9860	9860	9860	9860	0
70	20240411	183000	570363120	9860	9860	9860	9860	0
71	20240411	182900	570363120	9860	9860	9860	9860	0
72	20240411	182800	570363120	9860	9860	9860	9860	0
73	20240411	182700	570363120	9860	9860	9860	9860	0
74	20240411	182600	570363120	9860	9860	9860	9860	0
75	20240411	182500	570363120	9860	9860	9860	9860	0
76	20240411	182400	570363120	9860	9860	9860	9860	0
77	20240411	182300	570363120	9860	9860	9860	9860	0
78	20240411	182200	570363120	9860	9860	9860	9860	0
79	20240411	182100	570363120	9860	9860	9860	9860	0
80	20240411	182000	570363120	9860	9860	9860	9860	0
81	20240411	181900	570363120	9860	9860	9860	9860	0
82	20240411	181800	570363120	9860	9860	9860	9860	0
83	20240411	181700	570363120	9860	9860	9860	9860	0
84	20240411	181600	570363120	9860	9860	9860	9860	0
85	20240411	181500	570363120	9860	9860	9860	9860	0
86	20240411	181400	570363120	9860	9860	9860	9860	0
87	20240411	181300	570363120	9860	9860	9860	9860	0
88	20240411	181200	570363120	9860	9860	9860	9860	0
89	20240411	181100	570363120	9860	9860	9860	9860	0
90	20240411	181000	570363120	9860	9860	9860	9860	0
91	20240411	180900	570363120	9860	9860	9860	9860	0
92	20240411	180800	570363120	9860	9860	9860	9860	1052
93	20240411	180700	570363120	9860	9860	9860	9860	0
94	20240411	180600	570363120	9860	9860	9860	9860	0
95	20240411	180500	570363120	9860	9860	9860	9860	0
96	20240411	180400	570363120	9860	9860	9860	9860	0
97	20240411	180300	570363120	9860	9860	9860	9860	0
98	20240411	180200	570363120	9860	9860	9860	9860	0
99	20240411	180100	570363120	9860	9860	9860	9860	0
100	20240411	180000	570363120	9860	9860	9860	9860	0
101	20240411	175900	570363120	9860	9860	9860	9860	0
102	20240411	175800	570363120	9860	9860	9860	9860	0
103	20240411	175700	570363120	9860	9860	9860	9860	0
104	20240411	175600	570363120	9860	9860	9860	9860	0
105	20240411	175500	570363120	9860	9860	9860	9860	0
106	20240411	175400	570363120	9860	9860	9860	9860	0
107	20240411	175300	570363120	9860	9860	9860	9860	0
108	20240411	175200	570363120	9860	9860	9860	9860	0
109	20240411	175100	570363120	9860	9860	9860	9860	0
110	20240411	175000	570363120	9860	9860	9860	9860	0
111	20240411	174900	570363120	9860	9860	9860	9860	0
112	20240411	174800	570363120	9860	9860	9860	9860	0
113	20240411	174700	570363120	9860	9860	9860	9860	0
114	20240411	174600	570363120	9860	9860	9860	9860	0
115	20240411	174500	570363120	9860	9860	9860	9860	0
116	20240411	174400	570363120	9860	9860	9860	9860	0
117	20240411	174300	570363120	9860	9860	9860	9860	0
118	20240411	174200	570363120	9860	9860	9860	9860	0
119	20240411	174100	570363120	9860	9860	9860	9860	0
120	20240411	174000	570363120	9860	9860	9860	9860	0
121	20240411	173900	570363120	9860	9860	9860	9860	0
122	20240411	173800	570363120	9860	9860	9860	9860	1052
123	20240411	173700	570363120	9860	9860	9860	9860	0
124	20240411	173600	570363120	9860	9860	9860	9860	0
125	20240411	173500	570363120	9860	9860	9860	9860	0
126	20240411	173400	570363120	9860	9860	9860	9860	0
127	20240411	173300	570363120	9860	9860	9860	9860	0
128	20240411	173200	570363120	9860	9860	9860	9860	0
129	20240411	173100	570363120	9860	9860	9860	9860	0
130	20240411	173000	570363120	9860	9860	9860	9860	0
131	20240411	172900	570363120	9860	9860	9860	9860	0
132	20240411	172800	570363120	9860	9860	9860	9860	0
133	20240411	172700	570363120	9860	9860	9860	9860	0
134	20240411	172600	570363120	9860	9860	9860	9860	0
135	20240411	172500	570363120	9860	9860	9860	9860	0
136	20240411	172400	570363120	9860	9860	9860	9860	0
137	20240411	172300	570363120	9860	9860	9860	9860	0
138	20240411	172200	570363120	9860	9860	9860	9860	0
139	20240411	172100	570363120	9860	9860	9860	9860	0
140	20240411	172000	570363120	9860	9860	9860	9860	0
141	20240411	171900	570363120	9860	9860	9860	9860	0
142	20240411	171800	570363120	9860	9860	9860	9860	0
143	20240411	171700	570363120	9860	9860	9860	9860	0
144	20240411	171600	570363120	9860	9860	9860	9860	0
145	20240411	171500	570363120	9860	9860	9860	9860	0
146	20240411	171400	570363120	9860	9860	9860	9860	0
147	20240411	171300	570363120	9860	9860	9860	9860	0
148	20240411	171200	570363120	9860	9860	9860	9860	0
149	20240411	171100	570363120	9860	9860	9860	9860	0
150	20240411	171000	570363120	9860	9860	9860	9860	0
151	20240411	170900	570363120	9860	9860	9860	9860	0
152	20240411	170800	570363120	9860	9860	9860	9860	1052
153	20240411	170700	570363120	9860	9860	9860	9860	0
154	20240411	170600	570363120	9860	9860	9860	9860	0
155	20240411	170500	570363120	9860	9860	9860	9860	0
156	20240411	170400	570363120	9860	9860	9860	9860	0
157	20240411	170300	570363120	9860	9860	9860	9860	0
158	20240411	170200	570363120	9860	9860	9860	9860	0
159	20240411	170100	570363120	9860	9860	9860	9860	0
160	20240411	170000	570363120	9860	9860	9860	9860	0
161	20240411	165900	570363120	9860	9860	9860	9860	0
162	20240411	165800	570363120	9860	9860	9860	9860	0
163	20240411	165700	570363120	9860	9860	9860	9860	0
164	20240411	165600	570363120	9860	9860	9860	9860	0
165	20240411	165500	570363120	9860	9860	9860	9860	0
166	20240411	165400	570363120	9860	9860	9860	9860	0
167	20240411	165300	570363120	9860	9860	9860	9860	0
168	20240411	165200	570363120	9860	9860	9860	9860	0
169	20240411	165100	570363120	9860	9860	9860	9860	0
170	20240411	165000	570363120	9860	9860	9860	9860	0
171	20240411	164900	570363120	9860	9860	9860	9860	0
172	20240411	164800	570363120	9860	9860	9860	9860	0
173	20240411	164700	570363120	9860	9860	9860	9860	0
174	20240411	164600	570363120	9860	9860	9860	9860	0
175	20240411	164500	570363120	9860	9860	9860	9860	0
176	20240411	164400	570363120	9860	9860	9860	9860	0
177	20240411	164300	570363120	9860	9860	9860	9860	0
178	20240411	164200	570363120	9860	9860	9860	9860	0
179	20240411	164100	570363120	9860	9860	9860	9860	0
180	20240411	164000	570363120	9860	9860	9860	9860	0
181	20240411	163900	570363120	9860	9860	9860	9860	0
182	20240411	163800	570363120	9860	9860	9860	9860	1052
183	20240411	163700	570363120	9860	9860	9860	9860	0
184	20240411	163600	570363120	9860	9860	9860	9860	0
185	20240411	163500	570363120	9860	9860	9860	9860	0
186	20240411	163400	570363120	9860	9860	9860	9860	0
187	20240411	163300	570363120	9860	9860	9860	9860	0
188	20240411	163200	570363120	9860	9860	9860	9860	0
189	20240411	163100	570363120	9860	9860	9860	9860	0
190	20240411	163000	570363120	9860	9860	9860	9860	0
191	20240411	162900	570363120	9860	9860	9860	9860	0
192	20240411	162800	570363120	9860	9860	9860	9860	0
193	20240411	162700	570363120	9860	9860	9860	9860	0
194	20240411	162600	570363120	9860	9860	9860	9860	0
195	20240411	162500	570363120	9860	9860	9860	9860	0
196	20240411	162400	570363120	9860	9860	9860	9860	0
197	20240411	162300	570363120	9860	9860	9860	9860	0
198	20240411	162200	570363120	9860	9860	9860	9860	0
199	20240411	162100	570363120	9860	9860	9860	9860	0
200	20240411	162000	570363120	9860	9860	9860	9860	0
201	20240411	161900	570363120	9860	9860	9860	9860	0
202	20240411	161800	570363120	9860	9860	9860	9860	0
203	20240411	161700	570363120	9860	9860	9860	9860	0
204	20240411	161600	570363120	9860	9860	9860	9860	0
205	20240411	161500	570363120	9860	9860	9860	9860	0
206	20240411	161400	570363120	9860	9860	9860	9860	0
207	20240411	161300	570363120	9860	9860	9860	9860	0
208	20240411	161200	570363120	9860	9860	9860	9860	0
209	20240411	161100	570363120	9860	9860	9860	9860	0
210	20240411	161000	570363120	9860	9860	9860	9860	0
211	20240411	160900	570363120	9860	9860	9860	9860	0
212	20240411	160800	570363120	9860	9860	9860	9860	1052
213	20240411	160700	570363120	9860	9860	9860	9860	0
214	20240411	160600	570363120	9860	9860	9860	9860	0
215	20240411	160500	570363120	9860	9860	9860	9860	0
216	20240411	160400	570363120	9860	9860	9860	9860	0
217	20240411	160300	570363120	9860	9860	9860	9860	0
218	20240411	160200	570363120	9860	9860	9860	9860	0
219	20240411	160100	570363120	9860	9860	9860	9860	0
220	20240411	160000	570363120	9860	9860	9860	9860	0
221	20240411	155900	570363120	9860	9860	9860	9860	0
222	20240411	155800	570363120	9860	9860	9860	9860	0
223	20240411	155700	570363120	9860	9860	9860	9860	0
224	20240411	155600	570363120	9860	9860	9860	9860	0
225	20240411	155500	570363120	9860	9860	9860	9860	0
226	20240411	155400	570363120	9860	9860	9860	9860	0
227	20240411	155300	570363120	9860	9860	9860	9860	0
228	20240411	155200	570363120	9860	9860	9860	9860	0
229	20240411	155100	570363120	9860	9860	9860	9860	0
230	20240411	155000	570363120	9860	9860	9860	9860	0
231	20240411	154900	570363120	9860	9860	9860	9860	0
232	20240411	154800	570363120	9860	9860	9860	9860	0
233	20240411	154700	570363120	9860	9860	9860	9860	0
234	20240411	154600	570363120	9860	9860	9860	9860	0
235	20240411	154500	570363120	9860	9860	9860	9860	0
236	20240411	154400	570363120	9860	9860	9860	9860	0
237	20240411	154300	570363120	9860	9860	9860	9860	0
238	20240411	154200	570363120	9860	9860	9860	9860	0
239	20240411	154100	570363120	9860	9860	9860	9860	0
240	20240411	154000	570363120	9860	9860	9860	9860	0
241	20240411	153900	570363120	9860	9860	9860	9860	0
242	20240411	153800	570363120	9860	9860	9860	9860	1052
243	20240411	153700	570363120	9860	9860	9860	9860	0
244	20240411	153600	570363120	9860	9860	9860	9860	0
245	20240411	153500	570363120	9860	9860	9860	9860	0
246	20240411	153400	570363120	9860	9860	9860	9860	0
247	20240411	153300	570363120	9860	9860	9860	9860	0
248	20240411	153200	570363120	9860	9860	9860	9860	0
249	20240411	153100	570363120	9860	9860	9860	9860	0
250	20240411	153000	570363120	9860	9860	9860	9860	1052
251	20240411	152900	559990400	9890	9890	9890	9890	0
252	20240411	152800	559990400	9890	9890	9890	9890	0
253	20240411	152700	559990400	9890	9890	9890	9890	0
254	20240411	152600	559990400	9890	9890	9890	9890	0
255	20240411	152500	559990400	9890	9890	9890	9890	0
256	20240411	152400	559990400	9890	9890	9890	9890	0
257	20240411	152300	559990400	9890	9890	9890	9890	0
258	20240411	152200	559990400	9890	9890	9890	9890	0
259	20240411	152100	559990400	9890	9890	9890	9890	0
260	20240411	152000	559990400	9890	9890	9890	9890	0
261	20240411	151900	559990400	9890	9890	9890	9890	0
262	20240411	151800	559990400	9890	9880	9890	9880	15
263	20240411	151700	559842100	9880	9870	9880	9870	13
264	20240411	151600	559713780	9890	9880	9900	9880	1403
265	20240411	151500	545842130	9860	9860	9860	9860	36
266	20240411	151400	545487170	9880	9880	9880	9880	1
267	20240411	151300	545477290	9850	9870	9880	9850	225
268	20240411	151200	543259410	9870	9880	9880	9870	120
269	20240411	151100	542074010	9880	9860	9880	9860	471
270	20240411	151000	537425280	9870	9870	9870	9870	0
271	20240411	150900	537425280	9870	9870	9870	9870	0
272	20240411	150800	537425280	9870	9870	9870	9860	402
273	20240411	150700	533457940	9870	9850	9870	9850	191
274	20240411	150600	531575050	9870	9870	9870	9870	1
275	20240411	150500	531565180	9850	9860	9870	9850	716
276	20240411	150400	524498600	9870	9870	9870	9870	0
277	20240411	150300	524498600	9870	9870	9870	9870	705
278	20240411	150200	517540250	9870	9870	9870	9870	0
279	20240411	150100	517540250	9870	9850	9870	9850	253
280	20240411	150000	515043180	9870	9860	9870	9850	239
281	20240411	145900	512688590	9870	9860	9870	9860	16
282	20240411	145800	512530810	9870	9870	9870	9870	7
283	20240411	145700	512461720	9880	9880	9880	9880	5
284	20240411	145600	512412320	9880	9880	9880	9880	12
285	20240411	145500	512293760	9880	9880	9880	9880	0
286	20240411	145400	512293760	9880	9850	9880	9850	140
287	20240411	145300	510913990	9850	9850	9850	9850	0
288	20240411	145200	510913990	9850	9840	9850	9820	360
289	20240411	145100	507374460	9830	9820	9830	9820	14
290	20240411	145000	507236940	9830	9830	9830	9830	0
291	20240411	144900	507236940	9830	9840	9840	9820	28
292	20240411	144800	506961560	9840	9830	9840	9830	154
293	20240411	144700	505447730	9840	9840	9840	9840	0
294	20240411	144600	505447730	9840	9840	9840	9840	0
295	20240411	144500	505447730	9840	9840	9840	9840	0
296	20240411	144400	505447730	9840	9820	9840	9820	21
297	20240411	144300	505241390	9840	9840	9840	9840	1
298	20240411	144200	505231550	9840	9840	9840	9840	0
299	20240411	144100	505231550	9840	9840	9840	9840	1
300	20240411	144000	505221710	9840	9840	9840	9840	4
301	20240411	143900	505182350	9840	9840	9840	9840	0
302	20240411	143800	505182350	9840	9820	9840	9820	373
303	20240411	143700	501519430	9840	9820	9840	9820	31
304	20240411	143600	501214990	9850	9850	9850	9850	0
305	20240411	143500	501214990	9850	9850	9850	9850	0
306	20240411	143400	501214990	9850	9820	9850	9820	2
307	20240411	143300	501195320	9850	9850	9850	9850	0
308	20240411	143200	501195320	9850	9850	9850	9850	0
309	20240411	143100	501195320	9850	9850	9850	9820	24
310	20240411	143000	500959580	9820	9820	9820	9820	100
311	20240411	142900	499977580	9850	9850	9850	9850	0
312	20240411	142800	499977580	9850	9850	9850	9850	0
313	20240411	142700	499977580	9850	9830	9850	9830	230
314	20240411	142600	497716660	9850	9850	9850	9850	0
315	20240411	142500	497716660	9850	9840	9850	9840	11
316	20240411	142400	497608410	9850	9850	9850	9850	0
317	20240411	142300	497608410	9850	9850	9850	9850	0
318	20240411	142200	497608410	9850	9830	9850	9820	301
319	20240411	142100	494651810	9860	9860	9860	9860	0
320	20240411	142000	494651810	9860	9860	9860	9860	0
321	20240411	141900	494651810	9860	9860	9860	9860	0
322	20240411	141800	494651810	9860	9860	9860	9860	10
323	20240411	141700	494553210	9880	9880	9880	9880	0
324	20240411	141600	494553210	9880	9880	9880	9880	0
325	20240411	141500	494553210	9880	9880	9880	9880	0
326	20240411	141400	494553210	9880	9840	9880	9830	132
327	20240411	141300	493254990	9880	9880	9880	9880	0
328	20240411	141200	493254990	9880	9880	9880	9880	4
329	20240411	141100	493215470	9880	9880	9880	9880	0
330	20240411	141000	493215470	9880	9840	9880	9840	37
331	20240411	140900	492851350	9840	9860	9860	9840	983
332	20240411	140800	483167810	9890	9890	9890	9890	0
333	20240411	140700	483167810	9890	9890	9890	9890	1
334	20240411	140600	483157920	9860	9860	9860	9860	4
335	20240411	140500	483118480	9900	9900	9900	9900	0
336	20240411	140400	483118480	9900	9890	9900	9890	311
337	20240411	140300	480042680	9890	9890	9890	9890	0
338	20240411	140200	480042680	9890	9890	9890	9890	84
339	20240411	140100	479211920	9900	9900	9900	9900	1
340	20240411	140000	479202020	9890	9890	9890	9890	1
341	20240411	135900	479192130	9900	9900	9900	9900	19
342	20240411	135800	479004030	9900	9900	9900	9900	53
343	20240411	135700	478479330	9900	9900	9900	9900	69
344	20240411	135600	477796230	9900	9900	9900	9900	80
345	20240411	135500	477004230	9900	9900	9900	9900	0
346	20240411	135400	477004230	9900	9900	9900	9900	0
347	20240411	135300	477004230	9900	9900	9900	9900	1
348	20240411	135200	476994330	9850	9900	9900	9850	6
349	20240411	135100	476934980	9900	9900	9900	9900	0
350	20240411	135000	476934980	9900	9900	9900	9900	0
351	20240411	134900	476934980	9900	9900	9900	9900	0
352	20240411	134800	476934980	9900	9900	9900	9900	0
353	20240411	134700	476934980	9900	9900	9900	9900	300
354	20240411	134600	473964980	9900	9900	9900	9900	0
355	20240411	134500	473964980	9900	9900	9900	9840	6
356	20240411	134400	473905640	9900	9890	9900	9890	68
357	20240411	134300	473233110	9900	9880	9900	9880	458
358	20240411	134200	468704680	9890	9890	9890	9890	0
359	20240411	134100	468704680	9890	9840	9890	9840	4
360	20240411	134000	468665270	9890	9890	9890	9890	0
361	20240411	133900	468665270	9890	9890	9890	9890	0
362	20240411	133800	468665270	9890	9880	9890	9880	355
363	20240411	133700	465156340	9880	9860	9880	9860	1900
364	20240411	133600	446398120	9860	9860	9860	9860	26
365	20240411	133500	446141760	9860	9860	9860	9860	0
366	20240411	133400	446141760	9860	9850	9860	9850	143
367	20240411	133300	444733130	9850	9850	9850	9850	0
368	20240411	133200	444733130	9850	9850	9850	9850	0
369	20240411	133100	444733130	9850	9850	9850	9850	0
370	20240411	133000	444733130	9850	9850	9850	9850	0
371	20240411	132900	444733130	9850	9850	9850	9820	22
372	20240411	132800	444516900	9830	9820	9850	9820	34
373	20240411	132700	444182960	9800	9800	9800	9800	193
374	20240411	132600	442291560	9800	9720	9800	9720	999
375	20240411	132500	432511480	9790	9760	9790	9760	25
376	20240411	132400	432267450	9760	9760	9760	9760	31
377	20240411	132300	431964890	9790	9790	9790	9790	0
378	20240411	132200	431964890	9790	9740	9790	9740	1138
379	20240411	132100	420866210	9770	9770	9770	9770	0
380	20240411	132000	420866210	9770	9770	9770	9770	50
381	20240411	131900	420377710	9770	9760	9780	9760	7
382	20240411	131800	420309320	9730	9750	9750	9670	2611
383	20240411	131700	394959390	9790	9790	9790	9790	0
384	20240411	131600	394959390	9790	9790	9790	9790	0
385	20240411	131500	394959390	9790	9790	9790	9790	0
386	20240411	131400	394959390	9790	9790	9790	9790	0
387	20240411	131300	394959390	9790	9790	9790	9790	0
388	20240411	131200	394959390	9790	9790	9790	9790	1
389	20240411	131100	394949600	9760	9760	9760	9760	5
390	20240411	131000	394900800	9760	9760	9760	9760	85
391	20240411	130900	394071200	9760	9760	9760	9760	1
392	20240411	130800	394061440	9760	9760	9760	9760	0
393	20240411	130700	394061440	9760	9760	9760	9760	102
394	20240411	130600	393065920	9760	9760	9760	9760	0
395	20240411	130500	393065920	9760	9760	9760	9760	0
396	20240411	130400	393065920	9760	9730	9760	9730	65
397	20240411	130300	392433410	9760	9740	9760	9730	62
398	20240411	130200	391830060	9750	9760	9760	9750	14
399	20240411	130100	391693550	9790	9790	9790	9790	100
400	20240411	130000	390714550	9790	9790	9790	9790	0
401	20240411	125900	390714550	9790	9790	9790	9790	0
402	20240411	125800	390714550	9790	9760	9790	9760	65
403	20240411	125700	390080120	9820	9820	9820	9820	0
404	20240411	125600	390080120	9820	9820	9820	9820	1
405	20240411	125500	390070300	9780	9790	9790	9780	5901
406	20240411	125400	332358120	9790	9790	9790	9790	200
407	20240411	125300	330400120	9850	9850	9850	9850	0
408	20240411	125200	330400120	9850	9850	9850	9850	101
409	20240411	125100	329405270	9850	9850	9850	9850	0
410	20240411	125000	329405270	9850	9850	9850	9850	0
411	20240411	124900	329405270	9850	9850	9850	9850	101
412	20240411	124800	328410420	9850	9850	9850	9850	0
413	20240411	124700	328410420	9850	9850	9850	9850	0
414	20240411	124600	328410420	9850	9850	9850	9850	0
415	20240411	124500	328410420	9850	9850	9850	9850	0
416	20240411	124400	328410420	9850	9850	9850	9850	195
417	20240411	124300	326489670	9850	9850	9850	9850	0
418	20240411	124200	326489670	9850	9790	9850	9790	209
419	20240411	124100	324431200	9790	9770	9790	9770	34
420	20240411	124000	324099000	9770	9760	9770	9760	719
421	20240411	123900	317081490	9760	9760	9760	9760	0
422	20240411	123800	317081490	9760	9760	9760	9760	0
423	20240411	123700	317081490	9760	9760	9760	9760	8
424	20240411	123600	317003410	9760	9760	9760	9760	0
425	20240411	123500	317003410	9760	9760	9760	9760	3
426	20240411	123400	316974130	9760	9730	9760	9730	94
427	20240411	123300	316059480	9760	9760	9760	9760	0
428	20240411	123200	316059480	9760	9760	9760	9760	1
429	20240411	123100	316049720	9760	9760	9760	9760	0
430	20240411	123000	316049720	9760	9760	9760	9760	0
431	20240411	122900	316049720	9760	9760	9760	9760	0
432	20240411	122800	316049720	9760	9760	9760	9760	1
433	20240411	122700	316039960	9730	9740	9740	9730	142
434	20240411	122600	314656890	9760	9760	9760	9760	0
435	20240411	122500	314656890	9760	9760	9760	9760	1
436	20240411	122400	314647130	9740	9740	9740	9740	8
437	20240411	122300	314569210	9770	9770	9770	9770	0
438	20240411	122200	314569210	9770	9770	9770	9770	10
439	20240411	122100	314471510	9770	9770	9770	9770	17
440	20240411	122000	314305420	9770	9770	9770	9770	10
441	20240411	121900	314207720	9770	9770	9770	9770	14
442	20240411	121800	314070940	9770	9770	9770	9770	0
443	20240411	121700	314070940	9770	9770	9770	9770	0
444	20240411	121600	314070940	9770	9770	9770	9770	0
445	20240411	121500	314070940	9770	9770	9770	9770	0
446	20240411	121400	314070940	9770	9740	9770	9740	41
447	20240411	121300	313671380	9740	9740	9740	9740	0
448	20240411	121200	313671380	9740	9740	9740	9740	0
449	20240411	121100	313671380	9740	9740	9740	9740	10
450	20240411	121000	313573980	9740	9740	9740	9740	0
451	20240411	120900	313573980	9740	9740	9740	9740	1
452	20240411	120800	313564240	9750	9750	9750	9750	35
453	20240411	120700	313222990	9760	9760	9760	9760	8
454	20240411	120600	313144910	9760	9760	9760	9760	0
455	20240411	120500	313144910	9760	9760	9760	9760	0
456	20240411	120400	313144910	9760	9710	9760	9710	8
457	20240411	120300	313067180	9710	9750	9760	9710	268
458	20240411	120200	310459970	9760	9760	9760	9760	0
459	20240411	120100	310459970	9760	9760	9760	9760	15
460	20240411	120000	310313570	9760	9760	9760	9760	0
461	20240411	115900	310313570	9760	9760	9760	9760	0
462	20240411	115800	310313570	9760	9760	9760	9760	1
463	20240411	115700	310303810	9760	9760	9760	9760	1
464	20240411	115600	310294050	9770	9770	9770	9770	0
465	20240411	115500	310294050	9770	9770	9770	9770	0
466	20240411	115400	310294050	9770	9770	9770	9770	0
467	20240411	115300	310294050	9770	9770	9770	9770	0
468	20240411	115200	310294050	9770	9770	9770	9770	0
469	20240411	115100	310294050	9770	9770	9770	9770	0
470	20240411	115000	310294050	9770	9770	9770	9770	0
471	20240411	114900	310294050	9770	9770	9770	9770	0
472	20240411	114800	310294050	9770	9770	9770	9770	0
473	20240411	114700	310294050	9770	9770	9770	9770	0
474	20240411	114600	310294050	9770	9770	9770	9770	0
475	20240411	114500	310294050	9770	9770	9770	9770	1
476	20240411	114400	310284280	9700	9700	9700	9700	1
477	20240411	114300	310274580	9770	9770	9770	9770	0
478	20240411	114200	310274580	9770	9770	9770	9770	1
479	20240411	114100	310264810	9700	9750	9750	9700	307
480	20240411	114000	307275530	9770	9770	9770	9770	1
481	20240411	113900	307265760	9760	9760	9760	9760	20
482	20240411	113800	307070560	9770	9770	9770	9770	0
483	20240411	113700	307070560	9770	9770	9770	9770	20
484	20240411	113600	306875160	9770	9770	9770	9770	0
485	20240411	113500	306875160	9770	9740	9770	9740	561
486	20240411	113400	301410990	9770	9740	9770	9740	2
487	20240411	113300	301391480	9740	9740	9740	9740	102
488	20240411	113200	300398000	9740	9740	9740	9700	186
489	20240411	113100	298593140	9740	9740	9740	9740	10
490	20240411	113000	298495740	9740	9740	9740	9740	0
491	20240411	112900	298495740	9740	9770	9770	9740	95
492	20240411	112800	297569230	9790	9790	9790	9790	0
493	20240411	112700	297569230	9790	9790	9790	9790	1
494	20240411	112600	297559440	9780	9790	9790	9780	61
495	20240411	112500	296962830	9780	9780	9780	9780	17
496	20240411	112400	296796570	9860	9860	9860	9860	0
497	20240411	112300	296796570	9860	9860	9860	9860	50
498	20240411	112200	296303570	9860	9860	9860	9860	0
499	20240411	112100	296303570	9860	9860	9860	9860	0
500	20240411	112000	296303570	9860	9860	9860	9860	10
501	20240411	111900	296204970	9860	9860	9860	9860	1
502	20240411	111800	296195110	9790	9790	9790	9790	0
503	20240411	111700	296195110	9790	9790	9790	9790	250
504	20240411	111600	293747610	9860	9860	9860	9860	5
505	20240411	111500	293698310	9860	9860	9860	9860	0
506	20240411	111400	293698310	9860	9860	9860	9810	162
507	20240411	111300	292105990	9810	9820	9860	9810	148
508	20240411	111200	290653750	9830	9830	9830	9830	20
509	20240411	111100	290457150	9870	9870	9870	9870	168
510	20240411	111000	288798990	9870	9800	9870	9800	102
511	20240411	110900	287799320	9880	9750	9880	9750	3002
512	20240411	110800	258260170	9750	9700	9750	9700	47
513	20240411	110700	257803220	9750	9750	9750	9750	0
514	20240411	110600	257803220	9750	9750	9750	9750	0
515	20240411	110500	257803220	9750	9720	9750	9710	210
516	20240411	110400	255763740	9760	9750	9760	9750	11
517	20240411	110300	255656480	9760	9730	9760	9730	21
518	20240411	110200	255452120	9770	9770	9770	9770	0
519	20240411	110100	255452120	9770	9770	9770	9720	197
520	20240411	110000	253535260	9770	9770	9770	9770	0
521	20240411	105900	253535260	9770	9770	9770	9770	1
522	20240411	105800	253525490	9770	9770	9770	9770	1
523	20240411	105700	253515720	9730	9770	9770	9730	15
524	20240411	105600	253369370	9770	9770	9770	9770	100
525	20240411	105500	252392370	9770	9770	9770	9770	0
526	20240411	105400	252392370	9770	9770	9770	9770	70
527	20240411	105300	251708470	9770	9770	9770	9770	0
528	20240411	105200	251708470	9770	9770	9770	9770	0
529	20240411	105100	251708470	9770	9770	9770	9770	0
530	20240411	105000	251708470	9770	9770	9770	9770	1
531	20240411	104900	251698700	9720	9720	9720	9720	111
532	20240411	104800	250619780	9800	9800	9800	9800	0
533	20240411	104700	250619780	9800	9800	9800	9800	1
534	20240411	104600	250609980	9750	9750	9750	9750	100
535	20240411	104500	249634980	9750	9750	9750	9750	0
536	20240411	104400	249634980	9750	9750	9750	9750	0
537	20240411	104300	249634980	9750	9730	9750	9700	245
538	20240411	104200	247257850	9820	9750	9820	9750	100
539	20240411	104100	246280950	9750	9750	9750	9750	100
540	20240411	104000	245305950	9750	9750	9750	9750	1
541	20240411	103900	245296200	9760	9700	9760	9700	20
542	20240411	103800	245101550	9700	9700	9700	9700	0
543	20240411	103700	245101550	9700	9690	9700	9690	271
544	20240411	103600	242473010	9660	9660	9660	9660	0
545	20240411	103500	242473010	9660	9670	9670	9660	500
546	20240411	103400	237641810	9660	9670	9670	9660	191
547	20240411	103300	235795710	9700	9700	9700	9700	0
548	20240411	103200	235795710	9700	9700	9700	9700	0
549	20240411	103100	235795710	9700	9700	9700	9700	0
550	20240411	103000	235795710	9700	9700	9700	9700	0
551	20240411	102900	235795710	9700	9700	9700	9700	0
552	20240411	102800	235795710	9700	9660	9700	9660	101
553	20240411	102700	234820010	9660	9700	9700	9660	970
554	20240411	102600	225443070	9700	9690	9700	9690	27
555	20240411	102500	225181430	9690	9690	9690	9690	30
556	20240411	102400	224890730	9690	9670	9690	9670	55
557	20240411	102300	224357840	9670	9670	9670	9670	91
558	20240411	102200	223477870	9670	9670	9670	9670	0
559	20240411	102100	223477870	9670	9670	9670	9670	32
560	20240411	102000	223168430	9670	9670	9670	9670	51
561	20240411	101900	222675260	9670	9670	9670	9670	79
562	20240411	101800	221911330	9670	9670	9670	9670	35
563	20240411	101700	221572880	9670	9670	9670	9670	26
564	20240411	101600	221321460	9670	9670	9670	9670	103
565	20240411	101500	220325450	9690	9690	9690	9690	0
566	20240411	101400	220325450	9690	9690	9690	9690	1
567	20240411	101300	220315760	9670	9670	9670	9670	1
568	20240411	101200	220306090	9690	9690	9690	9690	0
569	20240411	101100	220306090	9690	9690	9690	9690	6
570	20240411	101000	220247950	9690	9690	9690	9690	5
571	20240411	100900	220199500	9690	9690	9690	9690	0
572	20240411	100800	220199500	9690	9690	9690	9690	0
573	20240411	100700	220199500	9690	9690	9690	9690	214
574	20240411	100600	218125840	9690	9670	9690	9670	351
575	20240411	100500	214731650	9670	9690	9690	9670	101
576	20240411	100400	213752980	9690	9680	9690	9680	58
577	20240411	100300	213191530	9680	9680	9680	9680	50
578	20240411	100200	212707530	9680	9680	9680	9680	0
579	20240411	100100	212707530	9680	9680	9680	9680	1
580	20240411	100000	212697850	9690	9690	9690	9690	0
581	20240411	095900	212697850	9690	9690	9690	9690	1
582	20240411	095800	212688160	9660	9660	9660	9660	5
583	20240411	095700	212639860	9690	9680	9690	9680	47
584	20240411	095600	212184880	9680	9680	9680	9680	0
585	20240411	095500	212184880	9680	9680	9680	9680	5
586	20240411	095400	212136480	9680	9680	9680	9680	10
587	20240411	095300	212039680	9680	9680	9680	9680	0
588	20240411	095200	212039680	9680	9650	9680	9650	4
589	20240411	095100	212001050	9650	9650	9650	9650	1
590	20240411	095000	211991400	9640	9640	9640	9640	10
591	20240411	094900	211895000	9640	9640	9640	9640	0
592	20240411	094800	211895000	9640	9640	9640	9640	1
593	20240411	094700	211885360	9630	9630	9630	9630	0
594	20240411	094600	211885360	9630	9650	9650	9630	66
595	20240411	094500	211249460	9650	9650	9650	9650	1
596	20240411	094400	211239810	9650	9650	9650	9650	12
597	20240411	094300	211124010	9650	9650	9650	9650	39
598	20240411	094200	210747660	9650	9650	9650	9650	7
599	20240411	094100	210680110	9660	9660	9660	9660	0
600	20240411	094000	210680110	9660	9660	9660	9660	140
601	20240411	093900	209327710	9670	9670	9670	9670	123
602	20240411	093800	208138300	9670	9620	9670	9610	390
603	20240411	093700	204384440	9670	9600	9670	9600	201
604	20240411	093600	202454770	9670	9650	9670	9600	2068
605	20240411	093500	182569130	9670	9670	9670	9670	1
606	20240411	093400	182559460	9620	9620	9620	9620	158
607	20240411	093300	181039500	9670	9670	9670	9670	0
608	20240411	093200	181039500	9670	9670	9670	9650	838
609	20240411	093100	172936440	9670	9640	9670	9640	6
610	20240411	093000	172878570	9610	9610	9610	9610	0
611	20240411	092900	172878570	9610	9670	9670	9610	175
612	20240411	092800	171196460	9610	9610	9670	9610	449
613	20240411	092700	166881510	9610	9630	9670	9600	2428
614	20240411	092600	143556790	9680	9680	9680	9680	0
615	20240411	092500	143556790	9680	9620	9680	9620	438
616	20240411	092400	139339040	9630	9660	9680	9630	28
617	20240411	092300	139068860	9620	9620	9620	9620	58
618	20240411	092200	138510900	9670	9670	9670	9670	5
619	20240411	092100	138462550	9670	9650	9670	9650	363
620	20240411	092000	134958180	9610	9610	9610	9610	50
621	20240411	091900	134477680	9610	9610	9610	9610	250
622	20240411	091800	132075180	9650	9650	9650	9600	357
623	20240411	091700	128644260	9610	9650	9650	9610	442
624	20240411	091600	124396500	9650	9610	9650	9610	376
625	20240411	091500	120783100	9600	9650	9650	9600	236
626	20240411	091400	118510550	9620	9610	9620	9610	611
627	20240411	091300	112637840	9610	9650	9650	9610	103
628	20240411	091200	111643970	9610	9610	9610	9610	0
629	20240411	091100	111643970	9610	9600	9650	9600	1459
630	20240411	091000	97618010	9600	9610	9610	9600	3
631	20240411	090900	97589190	9590	9580	9590	9580	222
632	20240411	090800	95460410	9590	9590	9600	9580	1648
633	20240411	090700	79670460	9600	9640	9640	9580	1528
634	20240411	090600	65004280	9620	9650	9650	9620	652
635	20240411	090500	58730960	9650	9700	9700	9630	2960
636	20240411	090400	30189420	9660	9710	9710	9660	867
637	20240411	090300	21785190	9720	9800	9800	9720	410
638	20240411	090200	17795390	9750	9770	9770	9750	783
639	20240411	090100	10156730	9860	9870	9870	9760	619
640	20240411	090000	4113280	9760	9880	9880	9760	218