KissMeData/004970/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	184200	76316880	8680	8680	8680	8680	223
3	20240412	184100	76316880	8680	8680	8680	8680	0
4	20240412	184000	76316880	8680	8680	8680	8680	0
5	20240412	183900	76316880	8680	8680	8680	8680	0
6	20240412	183800	76316880	8680	8680	8680	8680	0
7	20240412	183700	76316880	8680	8680	8680	8680	0
8	20240412	183600	76316880	8680	8680	8680	8680	0
9	20240412	183500	76316880	8680	8680	8680	8680	0
10	20240412	183400	76316880	8680	8680	8680	8680	0
11	20240412	183300	76316880	8680	8680	8680	8680	0
12	20240412	183200	76316880	8680	8680	8680	8680	0
13	20240412	183100	76316880	8680	8680	8680	8680	0
14	20240412	183000	76316880	8680	8680	8680	8680	0
15	20240412	182900	76316880	8680	8680	8680	8680	0
16	20240412	182800	76316880	8680	8680	8680	8680	0
17	20240412	182700	76316880	8680	8680	8680	8680	0
18	20240412	182600	76316880	8680	8680	8680	8680	0
19	20240412	182500	76316880	8680	8680	8680	8680	0
20	20240412	182400	76316880	8680	8680	8680	8680	0
21	20240412	182300	76316880	8680	8680	8680	8680	0
22	20240412	182200	76316880	8680	8680	8680	8680	0
23	20240412	182100	76316880	8680	8680	8680	8680	0
24	20240412	182000	76316880	8680	8680	8680	8680	0
25	20240412	181900	76316880	8680	8680	8680	8680	0
26	20240412	181800	76316880	8680	8680	8680	8680	0
27	20240412	181700	76316880	8680	8680	8680	8680	0
28	20240412	181600	76316880	8680	8680	8680	8680	0
29	20240412	181500	76316880	8680	8680	8680	8680	0
30	20240412	181400	76316880	8680	8680	8680	8680	0
31	20240412	181300	76316880	8680	8680	8680	8680	0
32	20240412	181200	76316880	8680	8680	8680	8680	223
33	20240412	181100	76316880	8680	8680	8680	8680	0
34	20240412	181000	76316880	8680	8680	8680	8680	0
35	20240412	180900	76316880	8680	8680	8680	8680	0
36	20240412	180800	76316880	8680	8680	8680	8680	0
37	20240412	180700	76316880	8680	8680	8680	8680	0
38	20240412	180600	76316880	8680	8680	8680	8680	0
39	20240412	180500	76316880	8680	8680	8680	8680	0
40	20240412	180400	76316880	8680	8680	8680	8680	0
41	20240412	180300	76316880	8680	8680	8680	8680	0
42	20240412	180200	76316880	8680	8680	8680	8680	0
43	20240412	180100	76316880	8680	8680	8680	8680	0
44	20240412	180000	76316880	8680	8680	8680	8680	0
45	20240412	175900	76316880	8680	8680	8680	8680	0
46	20240412	175800	76316880	8680	8680	8680	8680	0
47	20240412	175700	76316880	8680	8680	8680	8680	0
48	20240412	175600	76316880	8680	8680	8680	8680	0
49	20240412	175500	76316880	8680	8680	8680	8680	0
50	20240412	175400	76316880	8680	8680	8680	8680	0
51	20240412	175300	76316880	8680	8680	8680	8680	0
52	20240412	175200	76316880	8680	8680	8680	8680	0
53	20240412	175100	76316880	8680	8680	8680	8680	0
54	20240412	175000	76316880	8680	8680	8680	8680	0
55	20240412	174900	76316880	8680	8680	8680	8680	0
56	20240412	174800	76316880	8680	8680	8680	8680	0
57	20240412	174700	76316880	8680	8680	8680	8680	0
58	20240412	174600	76316880	8680	8680	8680	8680	0
59	20240412	174500	76316880	8680	8680	8680	8680	0
60	20240412	174400	76316880	8680	8680	8680	8680	0
61	20240412	174300	76316880	8680	8680	8680	8680	0
62	20240412	174200	76316880	8680	8680	8680	8680	223
63	20240412	174100	76316880	8680	8680	8680	8680	0
64	20240412	174000	76316880	8680	8680	8680	8680	0
65	20240412	173900	76316880	8680	8680	8680	8680	0
66	20240412	173800	76316880	8680	8680	8680	8680	0
67	20240412	173700	76316880	8680	8680	8680	8680	0
68	20240412	173600	76316880	8680	8680	8680	8680	0
69	20240412	173500	76316880	8680	8680	8680	8680	0
70	20240412	173400	76316880	8680	8680	8680	8680	0
71	20240412	173300	76316880	8680	8680	8680	8680	0
72	20240412	173200	76316880	8680	8680	8680	8680	0
73	20240412	173100	76316880	8680	8680	8680	8680	0
74	20240412	173000	76316880	8680	8680	8680	8680	0
75	20240412	172900	76316880	8680	8680	8680	8680	0
76	20240412	172800	76316880	8680	8680	8680	8680	0
77	20240412	172700	76316880	8680	8680	8680	8680	0
78	20240412	172600	76316880	8680	8680	8680	8680	0
79	20240412	172500	76316880	8680	8680	8680	8680	0
80	20240412	172400	76316880	8680	8680	8680	8680	0
81	20240412	172300	76316880	8680	8680	8680	8680	0
82	20240412	172200	76316880	8680	8680	8680	8680	0
83	20240412	172100	76316880	8680	8680	8680	8680	0
84	20240412	172000	76316880	8680	8680	8680	8680	0
85	20240412	171900	76316880	8680	8680	8680	8680	0
86	20240412	171800	76316880	8680	8680	8680	8680	0
87	20240412	171700	76316880	8680	8680	8680	8680	0
88	20240412	171600	76316880	8680	8680	8680	8680	0
89	20240412	171500	76316880	8680	8680	8680	8680	0
90	20240412	171400	76316880	8680	8680	8680	8680	0
91	20240412	171300	76316880	8680	8680	8680	8680	0
92	20240412	171200	76316880	8680	8680	8680	8680	223
93	20240412	171100	76316880	8680	8680	8680	8680	0
94	20240412	171000	76316880	8680	8680	8680	8680	0
95	20240412	170900	76316880	8680	8680	8680	8680	0
96	20240412	170800	76316880	8680	8680	8680	8680	0
97	20240412	170700	76316880	8680	8680	8680	8680	0
98	20240412	170600	76316880	8680	8680	8680	8680	0
99	20240412	170500	76316880	8680	8680	8680	8680	0
100	20240412	170400	76316880	8680	8680	8680	8680	0
101	20240412	170300	76316880	8680	8680	8680	8680	0
102	20240412	170200	76316880	8680	8680	8680	8680	0
103	20240412	170100	76316880	8680	8680	8680	8680	0
104	20240412	170000	76316880	8680	8680	8680	8680	0
105	20240412	165900	76316880	8680	8680	8680	8680	0
106	20240412	165800	76316880	8680	8680	8680	8680	0
107	20240412	165700	76316880	8680	8680	8680	8680	0
108	20240412	165600	76316880	8680	8680	8680	8680	0
109	20240412	165500	76316880	8680	8680	8680	8680	0
110	20240412	165400	76316880	8680	8680	8680	8680	0
111	20240412	165300	76316880	8680	8680	8680	8680	0
112	20240412	165200	76316880	8680	8680	8680	8680	0
113	20240412	165100	76316880	8680	8680	8680	8680	0
114	20240412	165000	76316880	8680	8680	8680	8680	0
115	20240412	164900	76316880	8680	8680	8680	8680	0
116	20240412	164800	76316880	8680	8680	8680	8680	0
117	20240412	164700	76316880	8680	8680	8680	8680	0
118	20240412	164600	76316880	8680	8680	8680	8680	0
119	20240412	164500	76316880	8680	8680	8680	8680	0
120	20240412	164400	76316880	8680	8680	8680	8680	0
121	20240412	164300	76316880	8680	8680	8680	8680	0
122	20240412	164200	76316880	8680	8680	8680	8680	223
123	20240412	164100	76316880	8680	8680	8680	8680	0
124	20240412	164000	76316880	8680	8680	8680	8680	0
125	20240412	163900	76316880	8680	8680	8680	8680	0
126	20240412	163800	76316880	8680	8680	8680	8680	0
127	20240412	163700	76316880	8680	8680	8680	8680	0
128	20240412	163600	76316880	8680	8680	8680	8680	0
129	20240412	163500	76316880	8680	8680	8680	8680	0
130	20240412	163400	76316880	8680	8680	8680	8680	0
131	20240412	163300	76316880	8680	8680	8680	8680	0
132	20240412	163200	76316880	8680	8680	8680	8680	0
133	20240412	163100	76316880	8680	8680	8680	8680	0
134	20240412	163000	76316880	8680	8680	8680	8680	0
135	20240412	162900	76316880	8680	8680	8680	8680	0
136	20240412	162800	76316880	8680	8680	8680	8680	0
137	20240412	162700	76316880	8680	8680	8680	8680	0
138	20240412	162600	76316880	8680	8680	8680	8680	0
139	20240412	162500	76316880	8680	8680	8680	8680	0
140	20240412	162400	76316880	8680	8680	8680	8680	0
141	20240412	162300	76316880	8680	8680	8680	8680	0
142	20240412	162200	76316880	8680	8680	8680	8680	0
143	20240412	162100	76316880	8680	8680	8680	8680	0
144	20240412	162000	76316880	8680	8680	8680	8680	0
145	20240412	161900	76316880	8680	8680	8680	8680	0
146	20240412	161800	76316880	8680	8680	8680	8680	0
147	20240412	161700	76316880	8680	8680	8680	8680	0
148	20240412	161600	76316880	8680	8680	8680	8680	0
149	20240412	161500	76316880	8680	8680	8680	8680	0
150	20240412	161400	76316880	8680	8680	8680	8680	0
151	20240412	161300	76316880	8680	8680	8680	8680	0
152	20240412	161200	76316880	8680	8680	8680	8680	223
153	20240412	161100	76316880	8680	8680	8680	8680	0
154	20240412	161000	76316880	8680	8680	8680	8680	0
155	20240412	160900	76316880	8680	8680	8680	8680	0
156	20240412	160800	76316880	8680	8680	8680	8680	0
157	20240412	160700	76316880	8680	8680	8680	8680	0
158	20240412	160600	76316880	8680	8680	8680	8680	0
159	20240412	160500	76316880	8680	8680	8680	8680	0
160	20240412	160400	76316880	8680	8680	8680	8680	0
161	20240412	160300	76316880	8680	8680	8680	8680	0
162	20240412	160200	76316880	8680	8680	8680	8680	0
163	20240412	160100	76316880	8680	8680	8680	8680	0
164	20240412	160000	76316880	8680	8680	8680	8680	0
165	20240412	155900	76316880	8680	8680	8680	8680	0
166	20240412	155800	76316880	8680	8680	8680	8680	0
167	20240412	155700	76316880	8680	8680	8680	8680	0
168	20240412	155600	76316880	8680	8680	8680	8680	0
169	20240412	155500	76316880	8680	8680	8680	8680	0
170	20240412	155400	76316880	8680	8680	8680	8680	0
171	20240412	155300	76316880	8680	8680	8680	8680	0
172	20240412	155200	76316880	8680	8680	8680	8680	0
173	20240412	155100	76316880	8680	8680	8680	8680	0
174	20240412	155000	76316880	8680	8680	8680	8680	0
175	20240412	154900	76316880	8680	8680	8680	8680	0
176	20240412	154800	76316880	8680	8680	8680	8680	0
177	20240412	154700	76316880	8680	8680	8680	8680	0
178	20240412	154600	76316880	8680	8680	8680	8680	0
179	20240412	154500	76316880	8680	8680	8680	8680	0
180	20240412	154400	76316880	8680	8680	8680	8680	0
181	20240412	154300	76316880	8680	8680	8680	8680	0
182	20240412	154200	76316880	8680	8680	8680	8680	223
183	20240412	154100	76316880	8680	8680	8680	8680	0
184	20240412	154000	76316880	8680	8680	8680	8680	0
185	20240412	153900	76316880	8680	8680	8680	8680	0
186	20240412	153800	76316880	8680	8680	8680	8680	0
187	20240412	153700	76316880	8680	8680	8680	8680	0
188	20240412	153600	76316880	8680	8680	8680	8680	0
189	20240412	153500	76316880	8680	8680	8680	8680	0
190	20240412	153400	76316880	8680	8680	8680	8680	0
191	20240412	153300	76316880	8680	8680	8680	8680	0
192	20240412	153200	76316880	8680	8680	8680	8680	0
193	20240412	153100	76316880	8680	8680	8680	8680	0
194	20240412	153000	76316880	8680	8680	8680	8680	223
195	20240412	152900	74381240	8670	8670	8670	8670	0
196	20240412	152800	74381240	8670	8670	8670	8670	0
197	20240412	152700	74381240	8670	8670	8670	8670	0
198	20240412	152600	74381240	8670	8670	8670	8670	0
199	20240412	152500	74381240	8670	8670	8670	8670	0
200	20240412	152400	74381240	8670	8670	8670	8670	0
201	20240412	152300	74381240	8670	8670	8670	8670	0
202	20240412	152200	74381240	8670	8670	8670	8670	0
203	20240412	152100	74381240	8670	8670	8670	8670	0
204	20240412	152000	74381240	8670	8670	8670	8670	0
205	20240412	151900	74381240	8670	8670	8670	8670	10
206	20240412	151800	74294540	8670	8670	8670	8670	0
207	20240412	151700	74294540	8670	8670	8670	8670	0
208	20240412	151600	74294540	8670	8670	8670	8670	0
209	20240412	151500	74294540	8670	8670	8670	8670	0
210	20240412	151400	74294540	8670	8670	8670	8670	0
211	20240412	151300	74294540	8670	8670	8670	8670	20
212	20240412	151200	74121140	8670	8670	8670	8670	0
213	20240412	151100	74121140	8670	8670	8670	8670	0
214	20240412	151000	74121140	8670	8660	8670	8660	8
215	20240412	150900	74051850	8670	8670	8670	8670	0
216	20240412	150800	74051850	8670	8670	8670	8670	0
217	20240412	150700	74051850	8670	8670	8670	8670	0
218	20240412	150600	74051850	8670	8670	8670	8670	0
219	20240412	150500	74051850	8670	8670	8670	8670	55
220	20240412	150400	73575000	8670	8670	8670	8670	0
221	20240412	150300	73575000	8670	8670	8670	8670	10
222	20240412	150200	73488300	8660	8660	8660	8660	0
223	20240412	150100	73488300	8660	8660	8660	8660	0
224	20240412	150000	73488300	8660	8660	8660	8660	0
225	20240412	145900	73488300	8660	8660	8660	8660	0
226	20240412	145800	73488300	8660	8660	8660	8660	9
227	20240412	145700	73410360	8660	8660	8660	8660	0
228	20240412	145600	73410360	8660	8660	8660	8660	0
229	20240412	145500	73410360	8660	8660	8660	8660	2
230	20240412	145400	73393040	8670	8670	8670	8670	10
231	20240412	145300	73306340	8670	8670	8670	8670	0
232	20240412	145200	73306340	8670	8670	8670	8670	0
233	20240412	145100	73306340	8670	8670	8670	8670	10
234	20240412	145000	73219640	8650	8650	8650	8650	0
235	20240412	144900	73219640	8650	8650	8650	8650	0
236	20240412	144800	73219640	8650	8650	8650	8650	1
237	20240412	144700	73210990	8670	8670	8670	8670	0
238	20240412	144600	73210990	8670	8670	8670	8650	4
239	20240412	144500	73176330	8650	8650	8670	8650	13
240	20240412	144400	73063760	8670	8650	8670	8650	8
241	20240412	144300	72994480	8650	8670	8670	8650	15
242	20240412	144200	72864570	8650	8670	8670	8650	12
243	20240412	144100	72760620	8660	8650	8670	8650	13
244	20240412	144000	72647990	8650	8670	8670	8650	15
245	20240412	143900	72518080	8650	8670	8670	8650	10
246	20240412	143800	72431480	8650	8660	8670	8650	12
247	20240412	143700	72327550	8670	8660	8670	8660	10
248	20240412	143600	72240900	8670	8660	8670	8640	558
249	20240412	143500	67418770	8670	8670	8670	8670	20
250	20240412	143400	67245370	8670	8670	8670	8670	30
251	20240412	143300	66985270	8670	8670	8670	8670	0
252	20240412	143200	66985270	8670	8670	8670	8670	0
253	20240412	143100	66985270	8670	8670	8670	8670	0
254	20240412	143000	66985270	8670	8670	8670	8670	0
255	20240412	142900	66985270	8670	8670	8670	8670	0
256	20240412	142800	66985270	8670	8670	8670	8670	0
257	20240412	142700	66985270	8670	8670	8670	8670	0
258	20240412	142600	66985270	8670	8670	8670	8670	0
259	20240412	142500	66985270	8670	8670	8670	8670	0
260	20240412	142400	66985270	8670	8670	8670	8670	0
261	20240412	142300	66985270	8670	8670	8670	8670	0
262	20240412	142200	66985270	8670	8670	8670	8670	0
263	20240412	142100	66985270	8670	8670	8670	8670	0
264	20240412	142000	66985270	8670	8670	8670	8670	0
265	20240412	141900	66985270	8670	8670	8670	8670	0
266	20240412	141800	66985270	8670	8670	8670	8670	0
267	20240412	141700	66985270	8670	8670	8670	8670	0
268	20240412	141600	66985270	8670	8670	8670	8670	0
269	20240412	141500	66985270	8670	8670	8670	8670	4
270	20240412	141400	66950590	8670	8670	8670	8670	0
271	20240412	141300	66950590	8670	8670	8670	8670	0
272	20240412	141200	66950590	8670	8670	8670	8670	0
273	20240412	141100	66950590	8670	8670	8670	8670	0
274	20240412	141000	66950590	8670	8670	8670	8670	0
275	20240412	140900	66950590	8670	8670	8670	8670	0
276	20240412	140800	66950590	8670	8670	8670	8670	0
277	20240412	140700	66950590	8670	8670	8670	8670	0
278	20240412	140600	66950590	8670	8670	8670	8670	1
279	20240412	140500	66941920	8650	8650	8650	8650	0
280	20240412	140400	66941920	8650	8650	8650	8650	1529
281	20240412	140300	53716070	8650	8650	8650	8650	0
282	20240412	140200	53716070	8650	8650	8650	8650	0
283	20240412	140100	53716070	8650	8650	8650	8650	1
284	20240412	140000	53707420	8640	8640	8640	8640	149
285	20240412	135900	52420060	8640	8640	8640	8640	0
286	20240412	135800	52420060	8640	8640	8640	8640	0
287	20240412	135700	52420060	8640	8640	8640	8640	0
288	20240412	135600	52420060	8640	8640	8640	8640	0
289	20240412	135500	52420060	8640	8640	8640	8640	0
290	20240412	135400	52420060	8640	8640	8640	8640	0
291	20240412	135300	52420060	8640	8640	8640	8640	0
292	20240412	135200	52420060	8640	8640	8640	8640	0
293	20240412	135100	52420060	8640	8640	8640	8640	1
294	20240412	135000	52411420	8650	8650	8650	8650	0
295	20240412	134900	52411420	8650	8650	8650	8650	0
296	20240412	134800	52411420	8650	8650	8650	8650	0
297	20240412	134700	52411420	8650	8650	8650	8650	0
298	20240412	134600	52411420	8650	8650	8650	8650	0
299	20240412	134500	52411420	8650	8650	8650	8650	0
300	20240412	134400	52411420	8650	8650	8650	8650	0
301	20240412	134300	52411420	8650	8650	8650	8650	0
302	20240412	134200	52411420	8650	8650	8650	8650	0
303	20240412	134100	52411420	8650	8650	8650	8650	0
304	20240412	134000	52411420	8650	8650	8650	8650	0
305	20240412	133900	52411420	8650	8650	8650	8650	0
306	20240412	133800	52411420	8650	8650	8650	8650	0
307	20240412	133700	52411420	8650	8650	8650	8650	0
308	20240412	133600	52411420	8650	8650	8650	8650	0
309	20240412	133500	52411420	8650	8650	8650	8650	0
310	20240412	133400	52411420	8650	8650	8650	8650	0
311	20240412	133300	52411420	8650	8650	8650	8650	28
312	20240412	133200	52169220	8650	8650	8650	8650	1
313	20240412	133100	52160570	8650	8650	8650	8650	0
314	20240412	133000	52160570	8650	8650	8650	8650	0
315	20240412	132900	52160570	8650	8650	8650	8650	0
316	20240412	132800	52160570	8650	8650	8650	8650	0
317	20240412	132700	52160570	8650	8650	8650	8650	0
318	20240412	132600	52160570	8650	8650	8650	8650	0
319	20240412	132500	52160570	8650	8650	8650	8650	0
320	20240412	132400	52160570	8650	8650	8650	8650	0
321	20240412	132300	52160570	8650	8650	8650	8650	0
322	20240412	132200	52160570	8650	8650	8650	8650	0
323	20240412	132100	52160570	8650	8650	8650	8650	0
324	20240412	132000	52160570	8650	8650	8650	8650	17
325	20240412	131900	52013520	8650	8650	8650	8650	0
326	20240412	131800	52013520	8650	8650	8650	8650	0
327	20240412	131700	52013520	8650	8650	8650	8650	0
328	20240412	131600	52013520	8650	8650	8650	8650	0
329	20240412	131500	52013520	8650	8650	8650	8650	0
330	20240412	131400	52013520	8650	8650	8650	8650	0
331	20240412	131300	52013520	8650	8650	8650	8650	0
332	20240412	131200	52013520	8650	8650	8650	8650	0
333	20240412	131100	52013520	8650	8650	8650	8650	1
334	20240412	131000	52004870	8640	8640	8640	8640	2
335	20240412	130900	51987590	8650	8650	8650	8650	0
336	20240412	130800	51987590	8650	8650	8650	8650	0
337	20240412	130700	51987590	8650	8650	8650	8650	0
338	20240412	130600	51987590	8650	8650	8650	8650	0
339	20240412	130500	51987590	8650	8650	8650	8650	0
340	20240412	130400	51987590	8650	8650	8650	8650	0
341	20240412	130300	51987590	8650	8650	8650	8650	70
342	20240412	130200	51382090	8650	8650	8650	8650	40
343	20240412	130100	51036090	8630	8630	8630	8630	0
344	20240412	130000	51036090	8630	8630	8630	8630	0
345	20240412	125900	51036090	8630	8630	8630	8630	0
346	20240412	125800	51036090	8630	8630	8630	8630	0
347	20240412	125700	51036090	8630	8630	8630	8630	51
348	20240412	125600	50595960	8630	8630	8630	8630	27
349	20240412	125500	50362950	8640	8640	8640	8640	0
350	20240412	125400	50362950	8640	8640	8640	8640	0
351	20240412	125300	50362950	8640	8640	8640	8640	0
352	20240412	125200	50362950	8640	8640	8640	8640	0
353	20240412	125100	50362950	8640	8640	8640	8640	0
354	20240412	125000	50362950	8640	8640	8640	8640	100
355	20240412	124900	49498950	8650	8650	8650	8650	0
356	20240412	124800	49498950	8650	8650	8650	8650	0
357	20240412	124700	49498950	8650	8650	8650	8650	0
358	20240412	124600	49498950	8650	8650	8650	8650	0
359	20240412	124500	49498950	8650	8640	8650	8640	150
360	20240412	124400	48202450	8640	8640	8640	8640	0
361	20240412	124300	48202450	8640	8640	8640	8640	55
362	20240412	124200	47727250	8650	8650	8650	8650	0
363	20240412	124100	47727250	8650	8650	8650	8650	0
364	20240412	124000	47727250	8650	8650	8650	8650	0
365	20240412	123900	47727250	8650	8650	8650	8650	0
366	20240412	123800	47727250	8650	8650	8650	8650	0
367	20240412	123700	47727250	8650	8650	8650	8650	0
368	20240412	123600	47727250	8650	8650	8650	8650	0
369	20240412	123500	47727250	8650	8650	8650	8650	0
370	20240412	123400	47727250	8650	8650	8650	8650	0
371	20240412	123300	47727250	8650	8650	8650	8650	0
372	20240412	123200	47727250	8650	8650	8650	8650	0
373	20240412	123100	47727250	8650	8650	8650	8650	0
374	20240412	123000	47727250	8650	8650	8650	8650	0
375	20240412	122900	47727250	8650	8650	8650	8650	0
376	20240412	122800	47727250	8650	8650	8650	8650	0
377	20240412	122700	47727250	8650	8650	8650	8650	0
378	20240412	122600	47727250	8650	8650	8650	8650	0
379	20240412	122500	47727250	8650	8650	8650	8650	0
380	20240412	122400	47727250	8650	8650	8650	8650	0
381	20240412	122300	47727250	8650	8650	8650	8650	0
382	20240412	122200	47727250	8650	8650	8650	8650	0
383	20240412	122100	47727250	8650	8650	8650	8650	2
384	20240412	122000	47709950	8650	8650	8650	8650	2
385	20240412	121900	47692650	8650	8650	8650	8650	1
386	20240412	121800	47684000	8650	8650	8650	8650	0
387	20240412	121700	47684000	8650	8650	8650	8650	0
388	20240412	121600	47684000	8650	8650	8650	8650	0
389	20240412	121500	47684000	8650	8650	8650	8650	100
390	20240412	121400	46819000	8660	8660	8660	8660	0
391	20240412	121300	46819000	8660	8660	8660	8660	0
392	20240412	121200	46819000	8660	8650	8660	8650	125
393	20240412	121100	45737740	8650	8650	8650	8650	0
394	20240412	121000	45737740	8650	8660	8660	8650	22
395	20240412	120900	45547250	8660	8660	8660	8660	0
396	20240412	120800	45547250	8660	8660	8660	8660	0
397	20240412	120700	45547250	8660	8660	8660	8660	0
398	20240412	120600	45547250	8660	8660	8660	8660	0
399	20240412	120500	45547250	8660	8660	8660	8660	17
400	20240412	120400	45400030	8660	8660	8660	8660	0
401	20240412	120300	45400030	8660	8660	8660	8660	0
402	20240412	120200	45400030	8660	8660	8660	8660	0
403	20240412	120100	45400030	8660	8660	8660	8660	0
404	20240412	120000	45400030	8660	8660	8660	8660	0
405	20240412	115900	45400030	8660	8660	8660	8660	0
406	20240412	115800	45400030	8660	8660	8660	8660	0
407	20240412	115700	45400030	8660	8660	8660	8660	0
408	20240412	115600	45400030	8660	8660	8660	8660	0
409	20240412	115500	45400030	8660	8660	8660	8660	0
410	20240412	115400	45400030	8660	8650	8660	8650	150
411	20240412	115300	44102510	8660	8650	8660	8650	85
412	20240412	115200	43367250	8650	8640	8660	8640	98
413	20240412	115100	42519630	8660	8660	8660	8660	0
414	20240412	115000	42519630	8660	8660	8660	8660	0
415	20240412	114900	42519630	8660	8660	8660	8660	0
416	20240412	114800	42519630	8660	8660	8660	8660	0
417	20240412	114700	42519630	8660	8650	8660	8650	2
418	20240412	114600	42502320	8650	8650	8650	8650	0
419	20240412	114500	42502320	8650	8650	8660	8650	16
420	20240412	114400	42363900	8660	8660	8660	8660	0
421	20240412	114300	42363900	8660	8660	8660	8660	0
422	20240412	114200	42363900	8660	8650	8660	8650	10
423	20240412	114100	42277320	8660	8650	8660	8650	52
424	20240412	114000	41827500	8660	8660	8660	8660	0
425	20240412	113900	41827500	8660	8660	8660	8660	0
426	20240412	113800	41827500	8660	8660	8660	8660	0
427	20240412	113700	41827500	8660	8660	8660	8660	0
428	20240412	113600	41827500	8660	8660	8660	8660	0
429	20240412	113500	41827500	8660	8660	8660	8660	0
430	20240412	113400	41827500	8660	8650	8660	8650	2
431	20240412	113300	41810190	8660	8650	8660	8650	61
432	20240412	113200	41282530	8650	8650	8650	8650	0
433	20240412	113100	41282530	8650	8650	8650	8650	0
434	20240412	113000	41282530	8650	8650	8650	8650	0
435	20240412	112900	41282530	8650	8650	8650	8650	50
436	20240412	112800	40850030	8650	8650	8650	8650	0
437	20240412	112700	40850030	8650	8650	8650	8650	0
438	20240412	112600	40850030	8650	8650	8650	8650	0
439	20240412	112500	40850030	8650	8650	8650	8650	0
440	20240412	112400	40850030	8650	8650	8650	8650	0
441	20240412	112300	40850030	8650	8650	8650	8650	0
442	20240412	112200	40850030	8650	8650	8650	8650	0
443	20240412	112100	40850030	8650	8650	8650	8650	0
444	20240412	112000	40850030	8650	8650	8650	8650	0
445	20240412	111900	40850030	8650	8650	8650	8650	10
446	20240412	111800	40763530	8650	8650	8650	8650	0
447	20240412	111700	40763530	8650	8650	8650	8650	0
448	20240412	111600	40763530	8650	8650	8650	8650	0
449	20240412	111500	40763530	8650	8650	8650	8650	5
450	20240412	111400	40720280	8640	8640	8640	8640	0
451	20240412	111300	40720280	8640	8640	8640	8640	18
452	20240412	111200	40564760	8640	8640	8640	8640	0
453	20240412	111100	40564760	8640	8640	8640	8640	0
454	20240412	111000	40564760	8640	8650	8650	8640	21
455	20240412	110900	40383130	8640	8640	8640	8640	0
456	20240412	110800	40383130	8640	8640	8640	8640	0
457	20240412	110700	40383130	8640	8640	8640	8640	0
458	20240412	110600	40383130	8640	8640	8640	8640	1
459	20240412	110500	40374490	8650	8650	8650	8650	0
460	20240412	110400	40374490	8650	8650	8650	8650	0
461	20240412	110300	40374490	8650	8650	8650	8650	0
462	20240412	110200	40374490	8650	8650	8650	8650	0
463	20240412	110100	40374490	8650	8650	8650	8650	1
464	20240412	110000	40365840	8650	8650	8650	8650	5
465	20240412	105900	40322590	8650	8650	8650	8650	0
466	20240412	105800	40322590	8650	8650	8650	8650	0
467	20240412	105700	40322590	8650	8650	8650	8650	0
468	20240412	105600	40322590	8650	8650	8650	8650	0
469	20240412	105500	40322590	8650	8650	8650	8650	0
470	20240412	105400	40322590	8650	8650	8650	8650	0
471	20240412	105300	40322590	8650	8650	8650	8650	0
472	20240412	105200	40322590	8650	8650	8650	8650	1
473	20240412	105100	40313940	8650	8650	8650	8650	20
474	20240412	105000	40140940	8650	8640	8650	8640	14
475	20240412	104900	40019930	8640	8640	8640	8640	34
476	20240412	104800	39726170	8640	8640	8640	8640	0
477	20240412	104700	39726170	8640	8640	8640	8640	0
478	20240412	104600	39726170	8640	8640	8640	8640	0
479	20240412	104500	39726170	8640	8640	8640	8640	0
480	20240412	104400	39726170	8640	8640	8640	8640	0
481	20240412	104300	39726170	8640	8640	8640	8640	0
482	20240412	104200	39726170	8640	8640	8640	8640	177
483	20240412	104100	38196890	8640	8640	8640	8640	0
484	20240412	104000	38196890	8640	8640	8640	8640	8
485	20240412	103900	38127770	8640	8640	8640	8640	1
486	20240412	103800	38119130	8640	8640	8640	8640	39
487	20240412	103700	37782170	8640	8640	8640	8640	0
488	20240412	103600	37782170	8640	8640	8640	8640	0
489	20240412	103500	37782170	8640	8640	8640	8640	0
490	20240412	103400	37782170	8640	8640	8640	8640	0
491	20240412	103300	37782170	8640	8640	8640	8640	0
492	20240412	103200	37782170	8640	8640	8640	8640	0
493	20240412	103100	37782170	8640	8640	8640	8640	0
494	20240412	103000	37782170	8640	8640	8640	8640	0
495	20240412	102900	37782170	8640	8640	8640	8640	0
496	20240412	102800	37782170	8640	8640	8640	8640	0
497	20240412	102700	37782170	8640	8640	8640	8640	0
498	20240412	102600	37782170	8640	8640	8640	8640	0
499	20240412	102500	37782170	8640	8640	8640	8640	0
500	20240412	102400	37782170	8640	8640	8640	8640	30
501	20240412	102300	37522970	8640	8640	8640	8640	0
502	20240412	102200	37522970	8640	8640	8640	8640	0
503	20240412	102100	37522970	8640	8640	8640	8640	0
504	20240412	102000	37522970	8640	8640	8640	8640	0
505	20240412	101900	37522970	8640	8640	8640	8640	3
506	20240412	101800	37497050	8640	8640	8640	8640	0
507	20240412	101700	37497050	8640	8640	8640	8640	0
508	20240412	101600	37497050	8640	8640	8640	8640	0
509	20240412	101500	37497050	8640	8640	8640	8640	0
510	20240412	101400	37497050	8640	8640	8640	8640	0
511	20240412	101300	37497050	8640	8640	8640	8640	0
512	20240412	101200	37497050	8640	8640	8640	8640	0
513	20240412	101100	37497050	8640	8640	8640	8640	0
514	20240412	101000	37497050	8640	8630	8640	8630	21
515	20240412	100900	37315630	8640	8640	8640	8640	0
516	20240412	100800	37315630	8640	8640	8640	8640	0
517	20240412	100700	37315630	8640	8640	8640	8640	100
518	20240412	100600	36451630	8640	8640	8640	8640	0
519	20240412	100500	36451630	8640	8640	8640	8640	0
520	20240412	100400	36451630	8640	8640	8640	8640	5
521	20240412	100300	36408430	8640	8640	8640	8640	0
522	20240412	100200	36408430	8640	8640	8640	8640	0
523	20240412	100100	36408430	8640	8640	8640	8640	4
524	20240412	100000	36373870	8640	8640	8640	8640	0
525	20240412	095900	36373870	8640	8640	8640	8640	10
526	20240412	095800	36287470	8640	8640	8640	8640	0
527	20240412	095700	36287470	8640	8640	8640	8640	0
528	20240412	095600	36287470	8640	8630	8640	8630	470
529	20240412	095500	32230170	8640	8640	8640	8640	11
530	20240412	095400	32135130	8640	8640	8640	8640	0
531	20240412	095300	32135130	8640	8640	8640	8640	44
532	20240412	095200	31754970	8640	8640	8640	8640	0
533	20240412	095100	31754970	8640	8640	8640	8640	0
534	20240412	095000	31754970	8640	8640	8640	8640	0
535	20240412	094900	31754970	8640	8670	8670	8640	2548
536	20240412	094800	9721650	8670	8670	8670	8670	100
537	20240412	094700	8854650	8680	8680	8680	8680	1
538	20240412	094600	8845970	8680	8680	8680	8680	10
539	20240412	094500	8759170	8680	8680	8680	8680	0
540	20240412	094400	8759170	8680	8680	8680	8680	0
541	20240412	094300	8759170	8680	8680	8680	8680	0
542	20240412	094200	8759170	8680	8680	8680	8680	1
543	20240412	094100	8750490	8690	8690	8690	8690	0
544	20240412	094000	8750490	8690	8690	8690	8690	0
545	20240412	093900	8750490	8690	8690	8690	8690	0
546	20240412	093800	8750490	8690	8690	8690	8690	0
547	20240412	093700	8750490	8690	8690	8690	8690	0
548	20240412	093600	8750490	8690	8690	8690	8690	0
549	20240412	093500	8750490	8690	8680	8690	8670	236
550	20240412	093400	6702430	8670	8670	8670	8670	20
551	20240412	093300	6529030	8680	8680	8680	8680	0
552	20240412	093200	6529030	8680	8680	8680	8680	0
553	20240412	093100	6529030	8680	8670	8680	8670	24
554	20240412	093000	6320940	8670	8670	8670	8670	0
555	20240412	092900	6320940	8670	8670	8670	8670	100
556	20240412	092800	5453940	8670	8670	8670	8670	0
557	20240412	092700	5453940	8670	8670	8670	8670	10
558	20240412	092600	5367240	8660	8660	8660	8660	0
559	20240412	092500	5367240	8660	8660	8660	8660	25
560	20240412	092400	5150740	8660	8660	8660	8660	47
561	20240412	092300	4743720	8670	8670	8670	8670	0
562	20240412	092200	4743720	8670	8670	8670	8670	0
563	20240412	092100	4743720	8670	8670	8670	8670	0
564	20240412	092000	4743720	8670	8670	8670	8670	0
565	20240412	091900	4743720	8670	8670	8670	8670	0
566	20240412	091800	4743720	8670	8670	8670	8670	0
567	20240412	091700	4743720	8670	8670	8670	8670	2
568	20240412	091600	4726380	8660	8660	8660	8660	0
569	20240412	091500	4726380	8660	8660	8660	8660	18
570	20240412	091400	4570500	8660	8660	8660	8660	2
571	20240412	091300	4553180	8670	8680	8680	8670	49
572	20240412	091200	4128340	8670	8670	8670	8670	52
573	20240412	091100	3677500	8670	8670	8680	8670	69
574	20240412	091000	3079150	8670	8670	8680	8670	20
575	20240412	090900	2905740	8670	8670	8670	8670	5
576	20240412	090800	2862390	8670	8670	8670	8670	0
577	20240412	090700	2862390	8670	8670	8670	8670	0
578	20240412	090600	2862390	8670	8670	8670	8670	0
579	20240412	090500	2862390	8670	8670	8670	8670	105
580	20240412	090400	1952040	8670	8680	8680	8660	35
581	20240412	090300	1648590	8670	8670	8670	8670	68
582	20240412	090200	1059030	8670	8670	8670	8670	1
583	20240412	090100	1050360	8700	8700	8700	8700	0
584	20240412	090000	1050360	8700	8670	8700	8670	121