KissMeData/462520/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	211000	257465360	16680	16680	16680	16680	87
3	20240412	210900	257465360	16680	16680	16680	16680	0
4	20240412	210800	257465360	16680	16680	16680	16680	0
5	20240412	210700	257465360	16680	16680	16680	16680	0
6	20240412	210600	257465360	16680	16680	16680	16680	0
7	20240412	210500	257465360	16680	16680	16680	16680	0
8	20240412	210400	257465360	16680	16680	16680	16680	0
9	20240412	210300	257465360	16680	16680	16680	16680	0
10	20240412	210200	257465360	16680	16680	16680	16680	0
11	20240412	210100	257465360	16680	16680	16680	16680	0
12	20240412	210000	257465360	16680	16680	16680	16680	0
13	20240412	205900	257465360	16680	16680	16680	16680	0
14	20240412	205800	257465360	16680	16680	16680	16680	0
15	20240412	205700	257465360	16680	16680	16680	16680	0
16	20240412	205600	257465360	16680	16680	16680	16680	0
17	20240412	205500	257465360	16680	16680	16680	16680	0
18	20240412	205400	257465360	16680	16680	16680	16680	0
19	20240412	205300	257465360	16680	16680	16680	16680	0
20	20240412	205200	257465360	16680	16680	16680	16680	0
21	20240412	205100	257465360	16680	16680	16680	16680	0
22	20240412	205000	257465360	16680	16680	16680	16680	0
23	20240412	204900	257465360	16680	16680	16680	16680	0
24	20240412	204800	257465360	16680	16680	16680	16680	0
25	20240412	204700	257465360	16680	16680	16680	16680	0
26	20240412	204600	257465360	16680	16680	16680	16680	0
27	20240412	204500	257465360	16680	16680	16680	16680	0
28	20240412	204400	257465360	16680	16680	16680	16680	0
29	20240412	204300	257465360	16680	16680	16680	16680	0
30	20240412	204200	257465360	16680	16680	16680	16680	0
31	20240412	204100	257465360	16680	16680	16680	16680	0
32	20240412	204000	257465360	16680	16680	16680	16680	87
33	20240412	203900	257465360	16680	16680	16680	16680	0
34	20240412	203800	257465360	16680	16680	16680	16680	0
35	20240412	203700	257465360	16680	16680	16680	16680	0
36	20240412	203600	257465360	16680	16680	16680	16680	0
37	20240412	203500	257465360	16680	16680	16680	16680	0
38	20240412	203400	257465360	16680	16680	16680	16680	0
39	20240412	203300	257465360	16680	16680	16680	16680	0
40	20240412	203200	257465360	16680	16680	16680	16680	0
41	20240412	203100	257465360	16680	16680	16680	16680	0
42	20240412	203000	257465360	16680	16680	16680	16680	0
43	20240412	202900	257465360	16680	16680	16680	16680	0
44	20240412	202800	257465360	16680	16680	16680	16680	0
45	20240412	202700	257465360	16680	16680	16680	16680	0
46	20240412	202600	257465360	16680	16680	16680	16680	0
47	20240412	202500	257465360	16680	16680	16680	16680	0
48	20240412	202400	257465360	16680	16680	16680	16680	0
49	20240412	202300	257465360	16680	16680	16680	16680	0
50	20240412	202200	257465360	16680	16680	16680	16680	0
51	20240412	202100	257465360	16680	16680	16680	16680	0
52	20240412	202000	257465360	16680	16680	16680	16680	0
53	20240412	201900	257465360	16680	16680	16680	16680	0
54	20240412	201800	257465360	16680	16680	16680	16680	0
55	20240412	201700	257465360	16680	16680	16680	16680	0
56	20240412	201600	257465360	16680	16680	16680	16680	0
57	20240412	201500	257465360	16680	16680	16680	16680	0
58	20240412	201400	257465360	16680	16680	16680	16680	0
59	20240412	201300	257465360	16680	16680	16680	16680	0
60	20240412	201200	257465360	16680	16680	16680	16680	0
61	20240412	201100	257465360	16680	16680	16680	16680	0
62	20240412	201000	257465360	16680	16680	16680	16680	87
63	20240412	200900	257465360	16680	16680	16680	16680	0
64	20240412	200800	257465360	16680	16680	16680	16680	0
65	20240412	200700	257465360	16680	16680	16680	16680	0
66	20240412	200600	257465360	16680	16680	16680	16680	0
67	20240412	200500	257465360	16680	16680	16680	16680	0
68	20240412	200400	257465360	16680	16680	16680	16680	0
69	20240412	200300	257465360	16680	16680	16680	16680	0
70	20240412	200200	257465360	16680	16680	16680	16680	0
71	20240412	200100	257465360	16680	16680	16680	16680	0
72	20240412	200000	257465360	16680	16680	16680	16680	0
73	20240412	195900	257465360	16680	16680	16680	16680	0
74	20240412	195800	257465360	16680	16680	16680	16680	0
75	20240412	195700	257465360	16680	16680	16680	16680	0
76	20240412	195600	257465360	16680	16680	16680	16680	0
77	20240412	195500	257465360	16680	16680	16680	16680	0
78	20240412	195400	257465360	16680	16680	16680	16680	0
79	20240412	195300	257465360	16680	16680	16680	16680	0
80	20240412	195200	257465360	16680	16680	16680	16680	0
81	20240412	195100	257465360	16680	16680	16680	16680	0
82	20240412	195000	257465360	16680	16680	16680	16680	0
83	20240412	194900	257465360	16680	16680	16680	16680	0
84	20240412	194800	257465360	16680	16680	16680	16680	0
85	20240412	194700	257465360	16680	16680	16680	16680	0
86	20240412	194600	257465360	16680	16680	16680	16680	0
87	20240412	194500	257465360	16680	16680	16680	16680	0
88	20240412	194400	257465360	16680	16680	16680	16680	0
89	20240412	194300	257465360	16680	16680	16680	16680	0
90	20240412	194200	257465360	16680	16680	16680	16680	0
91	20240412	194100	257465360	16680	16680	16680	16680	0
92	20240412	194000	257465360	16680	16680	16680	16680	87
93	20240412	193900	257465360	16680	16680	16680	16680	0
94	20240412	193800	257465360	16680	16680	16680	16680	0
95	20240412	193700	257465360	16680	16680	16680	16680	0
96	20240412	193600	257465360	16680	16680	16680	16680	0
97	20240412	193500	257465360	16680	16680	16680	16680	0
98	20240412	193400	257465360	16680	16680	16680	16680	0
99	20240412	193300	257465360	16680	16680	16680	16680	0
100	20240412	193200	257465360	16680	16680	16680	16680	0
101	20240412	193100	257465360	16680	16680	16680	16680	0
102	20240412	193000	257465360	16680	16680	16680	16680	0
103	20240412	192900	257465360	16680	16680	16680	16680	0
104	20240412	192800	257465360	16680	16680	16680	16680	0
105	20240412	192700	257465360	16680	16680	16680	16680	0
106	20240412	192600	257465360	16680	16680	16680	16680	0
107	20240412	192500	257465360	16680	16680	16680	16680	0
108	20240412	192400	257465360	16680	16680	16680	16680	0
109	20240412	192300	257465360	16680	16680	16680	16680	0
110	20240412	192200	257465360	16680	16680	16680	16680	0
111	20240412	192100	257465360	16680	16680	16680	16680	0
112	20240412	192000	257465360	16680	16680	16680	16680	0
113	20240412	191900	257465360	16680	16680	16680	16680	0
114	20240412	191800	257465360	16680	16680	16680	16680	0
115	20240412	191700	257465360	16680	16680	16680	16680	0
116	20240412	191600	257465360	16680	16680	16680	16680	0
117	20240412	191500	257465360	16680	16680	16680	16680	0
118	20240412	191400	257465360	16680	16680	16680	16680	0
119	20240412	191300	257465360	16680	16680	16680	16680	0
120	20240412	191200	257465360	16680	16680	16680	16680	0
121	20240412	191100	257465360	16680	16680	16680	16680	0
122	20240412	191000	257465360	16680	16680	16680	16680	87
123	20240412	190900	257465360	16680	16680	16680	16680	0
124	20240412	190800	257465360	16680	16680	16680	16680	0
125	20240412	190700	257465360	16680	16680	16680	16680	0
126	20240412	190600	257465360	16680	16680	16680	16680	0
127	20240412	190500	257465360	16680	16680	16680	16680	0
128	20240412	190400	257465360	16680	16680	16680	16680	0
129	20240412	190300	257465360	16680	16680	16680	16680	0
130	20240412	190200	257465360	16680	16680	16680	16680	0
131	20240412	190100	257465360	16680	16680	16680	16680	0
132	20240412	190000	257465360	16680	16680	16680	16680	0
133	20240412	185900	257465360	16680	16680	16680	16680	0
134	20240412	185800	257465360	16680	16680	16680	16680	0
135	20240412	185700	257465360	16680	16680	16680	16680	0
136	20240412	185600	257465360	16680	16680	16680	16680	0
137	20240412	185500	257465360	16680	16680	16680	16680	0
138	20240412	185400	257465360	16680	16680	16680	16680	0
139	20240412	185300	257465360	16680	16680	16680	16680	0
140	20240412	185200	257465360	16680	16680	16680	16680	0
141	20240412	185100	257465360	16680	16680	16680	16680	0
142	20240412	185000	257465360	16680	16680	16680	16680	0
143	20240412	184900	257465360	16680	16680	16680	16680	0
144	20240412	184800	257465360	16680	16680	16680	16680	0
145	20240412	184700	257465360	16680	16680	16680	16680	0
146	20240412	184600	257465360	16680	16680	16680	16680	0
147	20240412	184500	257465360	16680	16680	16680	16680	0
148	20240412	184400	257465360	16680	16680	16680	16680	0
149	20240412	184300	257465360	16680	16680	16680	16680	0
150	20240412	184200	257465360	16680	16680	16680	16680	0
151	20240412	184100	257465360	16680	16680	16680	16680	0
152	20240412	184000	257465360	16680	16680	16680	16680	87
153	20240412	183900	257465360	16680	16680	16680	16680	0
154	20240412	183800	257465360	16680	16680	16680	16680	0
155	20240412	183700	257465360	16680	16680	16680	16680	0
156	20240412	183600	257465360	16680	16680	16680	16680	0
157	20240412	183500	257465360	16680	16680	16680	16680	0
158	20240412	183400	257465360	16680	16680	16680	16680	0
159	20240412	183300	257465360	16680	16680	16680	16680	0
160	20240412	183200	257465360	16680	16680	16680	16680	0
161	20240412	183100	257465360	16680	16680	16680	16680	0
162	20240412	183000	257465360	16680	16680	16680	16680	0
163	20240412	182900	257465360	16680	16680	16680	16680	0
164	20240412	182800	257465360	16680	16680	16680	16680	0
165	20240412	182700	257465360	16680	16680	16680	16680	0
166	20240412	182600	257465360	16680	16680	16680	16680	0
167	20240412	182500	257465360	16680	16680	16680	16680	0
168	20240412	182400	257465360	16680	16680	16680	16680	0
169	20240412	182300	257465360	16680	16680	16680	16680	0
170	20240412	182200	257465360	16680	16680	16680	16680	0
171	20240412	182100	257465360	16680	16680	16680	16680	0
172	20240412	182000	257465360	16680	16680	16680	16680	0
173	20240412	181900	257465360	16680	16680	16680	16680	0
174	20240412	181800	257465360	16680	16680	16680	16680	0
175	20240412	181700	257465360	16680	16680	16680	16680	0
176	20240412	181600	257465360	16680	16680	16680	16680	0
177	20240412	181500	257465360	16680	16680	16680	16680	0
178	20240412	181400	257465360	16680	16680	16680	16680	0
179	20240412	181300	257465360	16680	16680	16680	16680	0
180	20240412	181200	257465360	16680	16680	16680	16680	0
181	20240412	181100	257465360	16680	16680	16680	16680	0
182	20240412	181000	257465360	16680	16680	16680	16680	87
183	20240412	180900	257465360	16680	16680	16680	16680	0
184	20240412	180800	257465360	16680	16680	16680	16680	0
185	20240412	180700	257465360	16680	16680	16680	16680	0
186	20240412	180600	257465360	16680	16680	16680	16680	0
187	20240412	180500	257465360	16680	16680	16680	16680	0
188	20240412	180400	257465360	16680	16680	16680	16680	0
189	20240412	180300	257465360	16680	16680	16680	16680	0
190	20240412	180200	257465360	16680	16680	16680	16680	0
191	20240412	180100	257465360	16680	16680	16680	16680	0
192	20240412	180000	257465360	16680	16680	16680	16680	0
193	20240412	175900	257465360	16680	16680	16680	16680	0
194	20240412	175800	257465360	16680	16680	16680	16680	0
195	20240412	175700	257465360	16680	16680	16680	16680	0
196	20240412	175600	257465360	16680	16680	16680	16680	0
197	20240412	175500	257465360	16680	16680	16680	16680	0
198	20240412	175400	257465360	16680	16680	16680	16680	0
199	20240412	175300	257465360	16680	16680	16680	16680	0
200	20240412	175200	257465360	16680	16680	16680	16680	0
201	20240412	175100	257465360	16680	16680	16680	16680	0
202	20240412	175000	257465360	16680	16680	16680	16680	0
203	20240412	174900	257465360	16680	16680	16680	16680	0
204	20240412	174800	257465360	16680	16680	16680	16680	0
205	20240412	174700	257465360	16680	16680	16680	16680	0
206	20240412	174600	257465360	16680	16680	16680	16680	0
207	20240412	174500	257465360	16680	16680	16680	16680	0
208	20240412	174400	257465360	16680	16680	16680	16680	0
209	20240412	174300	257465360	16680	16680	16680	16680	0
210	20240412	174200	257465360	16680	16680	16680	16680	0
211	20240412	174100	257465360	16680	16680	16680	16680	0
212	20240412	174000	257465360	16680	16680	16680	16680	87
213	20240412	173900	257465360	16680	16680	16680	16680	0
214	20240412	173800	257465360	16680	16680	16680	16680	0
215	20240412	173700	257465360	16680	16680	16680	16680	0
216	20240412	173600	257465360	16680	16680	16680	16680	0
217	20240412	173500	257465360	16680	16680	16680	16680	0
218	20240412	173400	257465360	16680	16680	16680	16680	0
219	20240412	173300	257465360	16680	16680	16680	16680	0
220	20240412	173200	257465360	16680	16680	16680	16680	0
221	20240412	173100	257465360	16680	16680	16680	16680	0
222	20240412	173000	257465360	16680	16680	16680	16680	0
223	20240412	172900	257465360	16680	16680	16680	16680	0
224	20240412	172800	257465360	16680	16680	16680	16680	0
225	20240412	172700	257465360	16680	16680	16680	16680	0
226	20240412	172600	257465360	16680	16680	16680	16680	0
227	20240412	172500	257465360	16680	16680	16680	16680	0
228	20240412	172400	257465360	16680	16680	16680	16680	0
229	20240412	172300	257465360	16680	16680	16680	16680	0
230	20240412	172200	257465360	16680	16680	16680	16680	0
231	20240412	172100	257465360	16680	16680	16680	16680	0
232	20240412	172000	257465360	16680	16680	16680	16680	0
233	20240412	171900	257465360	16680	16680	16680	16680	0
234	20240412	171800	257465360	16680	16680	16680	16680	0
235	20240412	171700	257465360	16680	16680	16680	16680	0
236	20240412	171600	257465360	16680	16680	16680	16680	0
237	20240412	171500	257465360	16680	16680	16680	16680	0
238	20240412	171400	257465360	16680	16680	16680	16680	0
239	20240412	171300	257465360	16680	16680	16680	16680	0
240	20240412	171200	257465360	16680	16680	16680	16680	0
241	20240412	171100	257465360	16680	16680	16680	16680	0
242	20240412	171000	257465360	16680	16680	16680	16680	87
243	20240412	170900	257465360	16680	16680	16680	16680	0
244	20240412	170800	257465360	16680	16680	16680	16680	0
245	20240412	170700	257465360	16680	16680	16680	16680	0
246	20240412	170600	257465360	16680	16680	16680	16680	0
247	20240412	170500	257465360	16680	16680	16680	16680	0
248	20240412	170400	257465360	16680	16680	16680	16680	0
249	20240412	170300	257465360	16680	16680	16680	16680	0
250	20240412	170200	257465360	16680	16680	16680	16680	0
251	20240412	170100	257465360	16680	16680	16680	16680	0
252	20240412	170000	257465360	16680	16680	16680	16680	0
253	20240412	165900	257465360	16680	16680	16680	16680	0
254	20240412	165800	257465360	16680	16680	16680	16680	0
255	20240412	165700	257465360	16680	16680	16680	16680	0
256	20240412	165600	257465360	16680	16680	16680	16680	0
257	20240412	165500	257465360	16680	16680	16680	16680	0
258	20240412	165400	257465360	16680	16680	16680	16680	0
259	20240412	165300	257465360	16680	16680	16680	16680	0
260	20240412	165200	257465360	16680	16680	16680	16680	0
261	20240412	165100	257465360	16680	16680	16680	16680	0
262	20240412	165000	257465360	16680	16680	16680	16680	0
263	20240412	164900	257465360	16680	16680	16680	16680	0
264	20240412	164800	257465360	16680	16680	16680	16680	0
265	20240412	164700	257465360	16680	16680	16680	16680	0
266	20240412	164600	257465360	16680	16680	16680	16680	0
267	20240412	164500	257465360	16680	16680	16680	16680	0
268	20240412	164400	257465360	16680	16680	16680	16680	0
269	20240412	164300	257465360	16680	16680	16680	16680	0
270	20240412	164200	257465360	16680	16680	16680	16680	0
271	20240412	164100	257465360	16680	16680	16680	16680	0
272	20240412	164000	257465360	16680	16680	16680	16680	87
273	20240412	163900	257465360	16680	16680	16680	16680	0
274	20240412	163800	257465360	16680	16680	16680	16680	0
275	20240412	163700	257465360	16680	16680	16680	16680	0
276	20240412	163600	257465360	16680	16680	16680	16680	0
277	20240412	163500	257465360	16680	16680	16680	16680	0
278	20240412	163400	257465360	16680	16680	16680	16680	0
279	20240412	163300	257465360	16680	16680	16680	16680	0
280	20240412	163200	257465360	16680	16680	16680	16680	0
281	20240412	163100	257465360	16680	16680	16680	16680	0
282	20240412	163000	257465360	16680	16680	16680	16680	0
283	20240412	162900	257465360	16680	16680	16680	16680	0
284	20240412	162800	257465360	16680	16680	16680	16680	0
285	20240412	162700	257465360	16680	16680	16680	16680	0
286	20240412	162600	257465360	16680	16680	16680	16680	0
287	20240412	162500	257465360	16680	16680	16680	16680	0
288	20240412	162400	257465360	16680	16680	16680	16680	0
289	20240412	162300	257465360	16680	16680	16680	16680	0
290	20240412	162200	257465360	16680	16680	16680	16680	0
291	20240412	162100	257465360	16680	16680	16680	16680	0
292	20240412	162000	257465360	16680	16680	16680	16680	0
293	20240412	161900	257465360	16680	16680	16680	16680	0
294	20240412	161800	257465360	16680	16680	16680	16680	0
295	20240412	161700	257465360	16680	16680	16680	16680	0
296	20240412	161600	257465360	16680	16680	16680	16680	0
297	20240412	161500	257465360	16680	16680	16680	16680	0
298	20240412	161400	257465360	16680	16680	16680	16680	0
299	20240412	161300	257465360	16680	16680	16680	16680	0
300	20240412	161200	257465360	16680	16680	16680	16680	0
301	20240412	161100	257465360	16680	16680	16680	16680	0
302	20240412	161000	257465360	16680	16680	16680	16680	87
303	20240412	160900	257465360	16680	16680	16680	16680	0
304	20240412	160800	257465360	16680	16680	16680	16680	0
305	20240412	160700	257465360	16680	16680	16680	16680	0
306	20240412	160600	257465360	16680	16680	16680	16680	0
307	20240412	160500	257465360	16680	16680	16680	16680	0
308	20240412	160400	257465360	16680	16680	16680	16680	0
309	20240412	160300	257465360	16680	16680	16680	16680	0
310	20240412	160200	257465360	16680	16680	16680	16680	0
311	20240412	160100	257465360	16680	16680	16680	16680	0
312	20240412	160000	257465360	16680	16680	16680	16680	0
313	20240412	155900	257465360	16680	16680	16680	16680	0
314	20240412	155800	257465360	16680	16680	16680	16680	0
315	20240412	155700	257465360	16680	16680	16680	16680	0
316	20240412	155600	257465360	16680	16680	16680	16680	0
317	20240412	155500	257465360	16680	16680	16680	16680	0
318	20240412	155400	257465360	16680	16680	16680	16680	0
319	20240412	155300	257465360	16680	16680	16680	16680	0
320	20240412	155200	257465360	16680	16680	16680	16680	0
321	20240412	155100	257465360	16680	16680	16680	16680	0
322	20240412	155000	257465360	16680	16680	16680	16680	0
323	20240412	154900	257465360	16680	16680	16680	16680	0
324	20240412	154800	257465360	16680	16680	16680	16680	0
325	20240412	154700	257465360	16680	16680	16680	16680	0
326	20240412	154600	257465360	16680	16680	16680	16680	0
327	20240412	154500	257465360	16680	16680	16680	16680	0
328	20240412	154400	257465360	16680	16680	16680	16680	0
329	20240412	154300	257465360	16680	16680	16680	16680	0
330	20240412	154200	257465360	16680	16680	16680	16680	0
331	20240412	154100	257465360	16680	16680	16680	16680	0
332	20240412	154000	257465360	16680	16680	16680	16680	87
333	20240412	153900	257465360	16680	16680	16680	16680	0
334	20240412	153800	257465360	16680	16680	16680	16680	0
335	20240412	153700	257465360	16680	16680	16680	16680	0
336	20240412	153600	257465360	16680	16680	16680	16680	0
337	20240412	153500	257465360	16680	16680	16680	16680	0
338	20240412	153400	257465360	16680	16680	16680	16680	0
339	20240412	153300	257465360	16680	16680	16680	16680	0
340	20240412	153200	257465360	16680	16680	16680	16680	0
341	20240412	153100	257465360	16680	16680	16680	16680	0
342	20240412	153000	257465360	16680	16680	16680	16680	87
343	20240412	152900	256014200	16680	16680	16680	16680	0
344	20240412	152800	256014200	16680	16680	16680	16680	0
345	20240412	152700	256014200	16680	16680	16680	16680	0
346	20240412	152600	256014200	16680	16680	16680	16680	0
347	20240412	152500	256014200	16680	16680	16680	16680	0
348	20240412	152400	256014200	16680	16680	16680	16680	0
349	20240412	152300	256014200	16680	16680	16680	16680	0
350	20240412	152200	256014200	16680	16680	16680	16680	0
351	20240412	152100	256014200	16680	16680	16680	16680	0
352	20240412	152000	256014200	16680	16680	16680	16680	0
353	20240412	151900	256014200	16680	16680	16680	16680	8
354	20240412	151800	255880760	16650	16650	16650	16650	5
355	20240412	151700	255797510	16630	16630	16630	16630	24
356	20240412	151600	255398390	16630	16630	16630	16630	125
357	20240412	151500	253319640	16630	16630	16630	16630	0
358	20240412	151400	253319640	16630	16630	16630	16630	0
359	20240412	151300	253319640	16630	16630	16630	16630	0
360	20240412	151200	253319640	16630	16640	16640	16630	14
361	20240412	151100	253086780	16640	16640	16640	16640	0
362	20240412	151000	253086780	16640	16640	16640	16630	88
363	20240412	150900	251622470	16640	16650	16650	16640	129
364	20240412	150800	249474670	16650	16650	16650	16650	1
365	20240412	150700	249458020	16640	16640	16640	16640	5
366	20240412	150600	249374820	16640	16640	16640	16640	44
367	20240412	150500	248642660	16640	16630	16640	16630	52
368	20240412	150400	247777650	16630	16630	16630	16630	3
369	20240412	150300	247727760	16610	16610	16610	16610	0
370	20240412	150200	247727760	16610	16610	16610	16610	0
371	20240412	150100	247727760	16610	16610	16610	16610	0
372	20240412	150000	247727760	16610	16600	16610	16600	58
373	20240412	145900	246764390	16600	16610	16610	16600	53
374	20240412	145800	245884070	16610	16610	16610	16610	60
375	20240412	145700	244887470	16600	16600	16600	16600	50
376	20240412	145600	244057470	16600	16610	16610	16600	151
377	20240412	145500	241550860	16610	16610	16610	16610	0
378	20240412	145400	241550860	16610	16620	16620	16610	71
379	20240412	145300	240371050	16620	16620	16620	16610	235
380	20240412	145200	236467350	16640	16640	16640	16640	0
381	20240412	145100	236467350	16640	16640	16640	16640	2
382	20240412	145000	236434070	16640	16640	16640	16640	0
383	20240412	144900	236434070	16640	16640	16640	16640	1
384	20240412	144800	236417430	16640	16640	16640	16640	0
385	20240412	144700	236417430	16640	16640	16640	16640	0
386	20240412	144600	236417430	16640	16640	16640	16640	2
387	20240412	144500	236384150	16640	16640	16640	16640	0
388	20240412	144400	236384150	16640	16640	16640	16640	2
389	20240412	144300	236350870	16610	16610	16610	16610	0
390	20240412	144200	236350870	16610	16610	16610	16610	0
391	20240412	144100	236350870	16610	16610	16610	16610	0
392	20240412	144000	236350870	16610	16610	16610	16610	0
393	20240412	143900	236350870	16610	16610	16610	16610	0
394	20240412	143800	236350870	16610	16610	16610	16610	0
395	20240412	143700	236350870	16610	16610	16610	16610	0
396	20240412	143600	236350870	16610	16610	16610	16610	0
397	20240412	143500	236350870	16610	16610	16610	16610	0
398	20240412	143400	236350870	16610	16610	16610	16610	0
399	20240412	143300	236350870	16610	16610	16610	16610	0
400	20240412	143200	236350870	16610	16610	16610	16610	0
401	20240412	143100	236350870	16610	16610	16610	16610	0
402	20240412	143000	236350870	16610	16610	16610	16610	0
403	20240412	142900	236350870	16610	16610	16610	16610	0
404	20240412	142800	236350870	16610	16610	16610	16610	0
405	20240412	142700	236350870	16610	16610	16610	16610	0
406	20240412	142600	236350870	16610	16610	16610	16610	0
407	20240412	142500	236350870	16610	16610	16610	16610	10
408	20240412	142400	236184770	16600	16600	16600	16600	0
409	20240412	142300	236184770	16600	16600	16600	16600	0
410	20240412	142200	236184770	16600	16600	16600	16600	0
411	20240412	142100	236184770	16600	16600	16600	16600	0
412	20240412	142000	236184770	16600	16600	16600	16600	0
413	20240412	141900	236184770	16600	16600	16600	16600	0
414	20240412	141800	236184770	16600	16630	16630	16600	603
415	20240412	141700	226167860	16630	16630	16630	16630	0
416	20240412	141600	226167860	16630	16630	16630	16630	0
417	20240412	141500	226167860	16630	16630	16630	16630	2
418	20240412	141400	226134600	16630	16630	16630	16630	1
419	20240412	141300	226117970	16620	16620	16620	16620	0
420	20240412	141200	226117970	16620	16620	16620	16620	0
421	20240412	141100	226117970	16620	16620	16620	16620	0
422	20240412	141000	226117970	16620	16620	16620	16620	0
423	20240412	140900	226117970	16620	16620	16620	16620	0
424	20240412	140800	226117970	16620	16620	16620	16620	0
425	20240412	140700	226117970	16620	16620	16620	16620	0
426	20240412	140600	226117970	16620	16620	16620	16620	19
427	20240412	140500	225802190	16640	16640	16640	16640	100
428	20240412	140400	224138190	16620	16620	16620	16620	0
429	20240412	140300	224138190	16620	16620	16620	16620	0
430	20240412	140200	224138190	16620	16620	16620	16620	53
431	20240412	140100	223257330	16640	16640	16640	16640	0
432	20240412	140000	223257330	16640	16640	16640	16640	0
433	20240412	135900	223257330	16640	16640	16640	16640	0
434	20240412	135800	223257330	16640	16640	16640	16640	0
435	20240412	135700	223257330	16640	16640	16640	16640	0
436	20240412	135600	223257330	16640	16640	16640	16640	0
437	20240412	135500	223257330	16640	16640	16640	16640	0
438	20240412	135400	223257330	16640	16640	16640	16640	103
439	20240412	135300	221543410	16640	16640	16640	16640	11
440	20240412	135200	221360370	16650	16650	16650	16650	0
441	20240412	135100	221360370	16650	16650	16650	16650	0
442	20240412	135000	221360370	16650	16650	16650	16650	0
443	20240412	134900	221360370	16650	16650	16650	16650	0
444	20240412	134800	221360370	16650	16650	16650	16650	0
445	20240412	134700	221360370	16650	16650	16650	16650	5
446	20240412	134600	221277120	16650	16650	16650	16650	3
447	20240412	134500	221227170	16650	16640	16650	16640	3
448	20240412	134400	221177230	16650	16650	16650	16650	0
449	20240412	134300	221177230	16650	16650	16650	16650	1
450	20240412	134200	221160580	16650	16650	16650	16650	2
451	20240412	134100	221127280	16650	16650	16650	16650	1
452	20240412	134000	221110630	16640	16640	16640	16640	0
453	20240412	133900	221110630	16640	16640	16640	16640	50
454	20240412	133800	220278630	16640	16610	16640	16600	532
455	20240412	133700	211432670	16610	16610	16610	16610	0
456	20240412	133600	211432670	16610	16610	16610	16610	0
457	20240412	133500	211432670	16610	16610	16610	16610	0
458	20240412	133400	211432670	16610	16610	16610	16610	0
459	20240412	133300	211432670	16610	16610	16610	16610	0
460	20240412	133200	211432670	16610	16610	16610	16610	34
461	20240412	133100	210867930	16610	16610	16610	16610	14
462	20240412	133000	210635390	16600	16600	16600	16600	0
463	20240412	132900	210635390	16600	16630	16630	16600	228
464	20240412	132800	206846190	16630	16630	16630	16630	0
465	20240412	132700	206846190	16630	16630	16630	16630	0
466	20240412	132600	206846190	16630	16630	16630	16630	0
467	20240412	132500	206846190	16630	16630	16630	16630	0
468	20240412	132400	206846190	16630	16630	16630	16630	4
469	20240412	132300	206779670	16640	16640	16640	16640	0
470	20240412	132200	206779670	16640	16640	16640	16640	0
471	20240412	132100	206779670	16640	16640	16640	16640	0
472	20240412	132000	206779670	16640	16640	16640	16640	0
473	20240412	131900	206779670	16640	16640	16640	16640	4
474	20240412	131800	206713110	16640	16640	16640	16640	0
475	20240412	131700	206713110	16640	16640	16640	16640	10
476	20240412	131600	206546710	16630	16630	16630	16630	0
477	20240412	131500	206546710	16630	16630	16630	16630	0
478	20240412	131400	206546710	16630	16640	16640	16630	14
479	20240412	131300	206313760	16640	16640	16640	16640	0
480	20240412	131200	206313760	16640	16640	16640	16640	0
481	20240412	131100	206313760	16640	16640	16640	16640	30
482	20240412	131000	205814560	16640	16650	16650	16640	42
483	20240412	130900	205115650	16650	16650	16680	16650	172
484	20240412	130800	202251790	16650	16650	16650	16650	0
485	20240412	130700	202251790	16650	16670	16670	16650	400
486	20240412	130600	195587470	16650	16650	16650	16650	0
487	20240412	130500	195587470	16650	16650	16650	16650	0
488	20240412	130400	195587470	16650	16650	16650	16650	0
489	20240412	130300	195587470	16650	16650	16650	16650	0
490	20240412	130200	195587470	16650	16650	16650	16650	0
491	20240412	130100	195587470	16650	16650	16650	16650	0
492	20240412	130000	195587470	16650	16650	16650	16650	0
493	20240412	125900	195587470	16650	16650	16650	16650	0
494	20240412	125800	195587470	16650	16650	16650	16650	0
495	20240412	125700	195587470	16650	16650	16650	16650	15
496	20240412	125600	195337720	16650	16650	16650	16650	0
497	20240412	125500	195337720	16650	16650	16650	16650	0
498	20240412	125400	195337720	16650	16650	16650	16650	230
499	20240412	125300	191508220	16650	16650	16650	16650	0
500	20240412	125200	191508220	16650	16650	16650	16650	0
501	20240412	125100	191508220	16650	16650	16650	16650	0
502	20240412	125000	191508220	16650	16650	16650	16650	0
503	20240412	124900	191508220	16650	16650	16650	16650	0
504	20240412	124800	191508220	16650	16650	16650	16650	0
505	20240412	124700	191508220	16650	16650	16650	16650	0
506	20240412	124600	191508220	16650	16650	16650	16650	0
507	20240412	124500	191508220	16650	16650	16650	16650	0
508	20240412	124400	191508220	16650	16650	16650	16650	1
509	20240412	124300	191491570	16650	16650	16650	16650	0
510	20240412	124200	191491570	16650	16650	16650	16650	0
511	20240412	124100	191491570	16650	16650	16650	16650	7
512	20240412	124000	191375020	16660	16660	16660	16660	0
513	20240412	123900	191375020	16660	16660	16660	16660	0
514	20240412	123800	191375020	16660	16660	16660	16660	320
515	20240412	123700	186043820	16660	16660	16660	16660	1
516	20240412	123600	186027160	16660	16660	16660	16660	0
517	20240412	123500	186027160	16660	16660	16660	16660	0
518	20240412	123400	186027160	16660	16670	16670	16660	101
519	20240412	123300	184344490	16670	16670	16670	16670	0
520	20240412	123200	184344490	16670	16670	16670	16670	0
521	20240412	123100	184344490	16670	16670	16670	16670	60
522	20240412	123000	183344290	16680	16680	16680	16680	5
523	20240412	122900	183260890	16680	16680	16680	16680	0
524	20240412	122800	183260890	16680	16680	16680	16680	0
525	20240412	122700	183260890	16680	16680	16680	16680	155
526	20240412	122600	180675490	16720	16720	16720	16720	0
527	20240412	122500	180675490	16720	16720	16720	16720	3
528	20240412	122400	180625330	16720	16720	16720	16720	0
529	20240412	122300	180625330	16720	16720	16720	16720	0
530	20240412	122200	180625330	16720	16720	16720	16720	0
531	20240412	122100	180625330	16720	16720	16720	16720	0
532	20240412	122000	180625330	16720	16720	16720	16720	12
533	20240412	121900	180424690	16680	16680	16680	16680	0
534	20240412	121800	180424690	16680	16680	16680	16680	0
535	20240412	121700	180424690	16680	16680	16680	16680	13
536	20240412	121600	180207850	16680	16680	16680	16680	2
537	20240412	121500	180174490	16680	16680	16680	16680	0
538	20240412	121400	180174490	16680	16680	16680	16680	5
539	20240412	121300	180091090	16680	16680	16680	16680	0
540	20240412	121200	180091090	16680	16680	16680	16680	0
541	20240412	121100	180091090	16680	16680	16680	16680	0
542	20240412	121000	180091090	16680	16660	16680	16660	65
543	20240412	120900	179007170	16660	16660	16660	16660	0
544	20240412	120800	179007170	16660	16660	16660	16660	0
545	20240412	120700	179007170	16660	16660	16660	16660	44
546	20240412	120600	178274130	16660	16660	16660	16660	20
547	20240412	120500	177940930	16660	16660	16660	16660	16
548	20240412	120400	177674370	16660	16660	16660	16660	0
549	20240412	120300	177674370	16660	16660	16660	16660	0
550	20240412	120200	177674370	16660	16660	16660	16660	0
551	20240412	120100	177674370	16660	16660	16660	16660	0
552	20240412	120000	177674370	16660	16660	16660	16660	0
553	20240412	115900	177674370	16660	16660	16660	16660	0
554	20240412	115800	177674370	16660	16660	16660	16660	0
555	20240412	115700	177674370	16660	16660	16660	16660	0
556	20240412	115600	177674370	16660	16660	16660	16660	482
557	20240412	115500	169644250	16670	16680	16680	16670	132
558	20240412	115400	167443780	16680	16680	16680	16680	30
559	20240412	115300	166943380	16680	16680	16680	16680	0
560	20240412	115200	166943380	16680	16680	16680	16680	30
561	20240412	115100	166442980	16680	16680	16680	16680	0
562	20240412	115000	166442980	16680	16680	16680	16680	0
563	20240412	114900	166442980	16680	16680	16680	16680	0
564	20240412	114800	166442980	16680	16680	16680	16680	0
565	20240412	114700	166442980	16680	16680	16680	16680	0
566	20240412	114600	166442980	16680	16680	16680	16680	0
567	20240412	114500	166442980	16680	16680	16680	16680	0
568	20240412	114400	166442980	16680	16680	16680	16680	0
569	20240412	114300	166442980	16680	16680	16680	16680	40
570	20240412	114200	165775780	16680	16680	16680	16680	25
571	20240412	114100	165358780	16680	16680	16680	16680	9
572	20240412	114000	165208660	16680	16680	16680	16680	0
573	20240412	113900	165208660	16680	16680	16680	16680	0
574	20240412	113800	165208660	16680	16680	16680	16680	0
575	20240412	113700	165208660	16680	16690	16690	16680	50
576	20240412	113600	164374540	16720	16720	16720	16720	0
577	20240412	113500	164374540	16720	16720	16720	16720	0
578	20240412	113400	164374540	16720	16720	16720	16720	0
579	20240412	113300	164374540	16720	16720	16720	16720	10
580	20240412	113200	164207340	16730	16730	16730	16730	0
581	20240412	113100	164207340	16730	16730	16730	16730	0
582	20240412	113000	164207340	16730	16730	16730	16730	5
583	20240412	112900	164123690	16730	16730	16730	16730	0
584	20240412	112800	164123690	16730	16730	16730	16730	10
585	20240412	112700	163956390	16740	16740	16740	16740	0
586	20240412	112600	163956390	16740	16740	16740	16740	0
587	20240412	112500	163956390	16740	16740	16740	16740	0
588	20240412	112400	163956390	16740	16750	16750	16740	10
589	20240412	112300	163788980	16740	16740	16740	16740	0
590	20240412	112200	163788980	16740	16740	16740	16740	1
591	20240412	112100	163772240	16750	16750	16750	16750	3
592	20240412	112000	163721990	16750	16750	16750	16750	0
593	20240412	111900	163721990	16750	16750	16750	16750	0
594	20240412	111800	163721990	16750	16750	16750	16750	0
595	20240412	111700	163721990	16750	16750	16750	16750	0
596	20240412	111600	163721990	16750	16750	16750	16750	0
597	20240412	111500	163721990	16750	16750	16750	16750	0
598	20240412	111400	163721990	16750	16750	16750	16750	0
599	20240412	111300	163721990	16750	16750	16750	16750	0
600	20240412	111200	163721990	16750	16750	16750	16750	0
601	20240412	111100	163721990	16750	16750	16750	16750	6
602	20240412	111000	163621490	16750	16740	16750	16740	50
603	20240412	110900	162784040	16740	16740	16740	16740	2
604	20240412	110800	162750560	16750	16750	16750	16750	0
605	20240412	110700	162750560	16750	16750	16750	16750	0
606	20240412	110600	162750560	16750	16750	16750	16750	0
607	20240412	110500	162750560	16750	16750	16750	16750	0
608	20240412	110400	162750560	16750	16750	16750	16750	0
609	20240412	110300	162750560	16750	16750	16750	16750	49
610	20240412	110200	161929810	16750	16750	16750	16750	0
611	20240412	110100	161929810	16750	16760	16760	16750	11
612	20240412	110000	161745460	16760	16760	16760	16760	16
613	20240412	105900	161477300	16760	16760	16760	16760	0
614	20240412	105800	161477300	16760	16760	16760	16760	0
615	20240412	105700	161477300	16760	16760	16760	16760	0
616	20240412	105600	161477300	16760	16760	16760	16760	0
617	20240412	105500	161477300	16760	16760	16760	16760	0
618	20240412	105400	161477300	16760	16760	16760	16760	6
619	20240412	105300	161376740	16760	16760	16760	16760	0
620	20240412	105200	161376740	16760	16760	16760	16760	0
621	20240412	105100	161376740	16760	16760	16760	16760	0
622	20240412	105000	161376740	16760	16760	16760	16760	0
623	20240412	104900	161376740	16760	16760	16760	16760	0
624	20240412	104800	161376740	16760	16760	16760	16760	6
625	20240412	104700	161276180	16690	16690	16690	16690	0
626	20240412	104600	161276180	16690	16690	16690	16690	0
627	20240412	104500	161276180	16690	16690	16690	16690	0
628	20240412	104400	161276180	16690	16690	16690	16690	5
629	20240412	104300	161192730	16690	16690	16690	16690	0
630	20240412	104200	161192730	16690	16690	16690	16690	0
631	20240412	104100	161192730	16690	16690	16690	16690	0
632	20240412	104000	161192730	16690	16690	16690	16690	1
633	20240412	103900	161176040	16680	16680	16680	16680	0
634	20240412	103800	161176040	16680	16680	16680	16680	0
635	20240412	103700	161176040	16680	16680	16680	16680	23
636	20240412	103600	160792400	16680	16680	16680	16680	127
637	20240412	103500	158674040	16760	16760	16760	16760	300
638	20240412	103400	153646040	16760	16760	16760	16760	0
639	20240412	103300	153646040	16760	16760	16760	16760	0
640	20240412	103200	153646040	16760	16760	16760	16760	0
641	20240412	103100	153646040	16760	16690	16760	16650	871
642	20240412	103000	139137110	16690	16690	16690	16690	118
643	20240412	102900	137167690	16690	16690	16690	16690	34
644	20240412	102800	136600230	16690	16690	16690	16690	0
645	20240412	102700	136600230	16690	16690	16690	16690	19
646	20240412	102600	136283120	16680	16680	16680	16680	15
647	20240412	102500	136032920	16680	16680	16680	16680	30
648	20240412	102400	135532520	16690	16700	16700	16690	31
649	20240412	102300	135015120	16690	16690	16690	16690	0
650	20240412	102200	135015120	16690	16690	16690	16690	0
651	20240412	102100	135015120	16690	16690	16690	16690	0
652	20240412	102000	135015120	16690	16690	16690	16680	222
653	20240412	101900	131310160	16690	16700	16700	16690	60
654	20240412	101800	130308530	16700	16690	16700	16690	28
655	20240412	101700	129841140	16690	16720	16720	16690	2871
656	20240412	101600	81889130	16720	16720	16720	16720	8
657	20240412	101500	81755370	16720	16720	16720	16720	0
658	20240412	101400	81755370	16720	16720	16720	16720	0
659	20240412	101300	81755370	16720	16720	16720	16720	0
660	20240412	101200	81755370	16720	16720	16720	16720	100
661	20240412	101100	80083370	16720	16720	16720	16720	0
662	20240412	101000	80083370	16720	16720	16720	16720	0
663	20240412	100900	80083370	16720	16720	16720	16720	25
664	20240412	100800	79665370	16720	16720	16720	16720	0
665	20240412	100700	79665370	16720	16720	16720	16720	6
666	20240412	100600	79565050	16720	16720	16720	16720	1
667	20240412	100500	79548330	16720	16720	16720	16720	32
668	20240412	100400	79013290	16710	16710	16710	16710	97
669	20240412	100300	77392420	16780	16710	16780	16710	369
670	20240412	100200	71225360	16710	16740	16740	16710	127
671	20240412	100100	69100580	16740	16740	16740	16740	21
672	20240412	100000	68749040	16750	16760	16760	16750	1000
673	20240412	095900	51996320	16760	16760	16760	16760	0
674	20240412	095800	51996320	16760	16760	16760	16760	0
675	20240412	095700	51996320	16760	16760	16760	16760	0
676	20240412	095600	51996320	16760	16750	16760	16750	19
677	20240412	095500	51677890	16760	16760	16760	16750	516
678	20240412	095400	43029870	16770	16770	16770	16770	254
679	20240412	095300	38770290	16760	16770	16770	16760	152
680	20240412	095200	36221270	16770	16770	16770	16770	62
681	20240412	095100	35181530	16770	16770	16770	16770	50
682	20240412	095000	34343030	16770	16770	16770	16770	38
683	20240412	094900	33705770	16780	16780	16780	16780	10
684	20240412	094800	33537970	16780	16780	16780	16780	4
685	20240412	094700	33470850	16770	16770	16770	16770	0
686	20240412	094600	33470850	16770	16770	16770	16770	0
687	20240412	094500	33470850	16770	16770	16770	16770	34
688	20240412	094400	32900670	16770	16770	16770	16770	35
689	20240412	094300	32313720	16770	16770	16770	16770	30
690	20240412	094200	31810620	16770	16770	16770	16770	1
691	20240412	094100	31793850	16770	16770	16770	16770	52
692	20240412	094000	30921810	16770	16770	16770	16770	165
693	20240412	093900	28154760	16770	16780	16780	16770	246
694	20240412	093800	24028360	16790	16790	16790	16790	0
695	20240412	093700	24028360	16790	16810	16810	16780	55
696	20240412	093600	23105030	16830	16830	16830	16830	1
697	20240412	093500	23088200	16840	16840	16840	16840	0
698	20240412	093400	23088200	16840	16840	16840	16840	0
699	20240412	093300	23088200	16840	16840	16840	16840	0
700	20240412	093200	23088200	16840	16840	16840	16840	30
701	20240412	093100	22583000	16850	16850	16850	16850	0
702	20240412	093000	22583000	16850	16850	16850	16850	0
703	20240412	092900	22583000	16850	16850	16850	16850	0
704	20240412	092800	22583000	16850	16850	16850	16850	31
705	20240412	092700	22060650	16860	16860	16860	16860	0
706	20240412	092600	22060650	16860	16880	16880	16860	140
707	20240412	092500	19698350	16880	16880	16880	16880	20
708	20240412	092400	19360750	16880	16880	16880	16880	0
709	20240412	092300	19360750	16880	16880	16880	16880	0
710	20240412	092200	19360750	16880	16880	16880	16880	0
711	20240412	092100	19360750	16880	16880	16880	16880	0
712	20240412	092000	19360750	16880	16880	16880	16880	1
713	20240412	091900	19343870	16770	16770	16770	16770	0
714	20240412	091800	19343870	16770	16770	16770	16770	0
715	20240412	091700	19343870	16770	16770	16770	16770	0
716	20240412	091600	19343870	16770	16770	16770	16770	0
717	20240412	091500	19343870	16770	16770	16770	16770	0
718	20240412	091400	19343870	16770	16770	16770	16770	0
719	20240412	091300	19343870	16770	16770	16770	16770	20
720	20240412	091200	19008470	16770	16770	16770	16770	12
721	20240412	091100	18807230	16780	16790	16790	16780	65
722	20240412	091000	17716180	16790	16800	16800	16790	50
723	20240412	090900	16876390	16800	16800	16800	16800	0
724	20240412	090800	16876390	16800	16800	16800	16800	11
725	20240412	090700	16691590	16800	16800	16800	16800	0
726	20240412	090600	16691590	16800	16810	16810	16800	111
727	20240412	090500	14826280	16800	16800	16800	16800	0
728	20240412	090400	14826280	16800	16830	16830	16800	200
729	20240412	090300	11462920	16810	16810	16810	16810	0
730	20240412	090200	11462920	16810	16810	16820	16810	6
731	20240412	090100	11362040	16790	16930	16930	16790	115
732	20240412	090000	9415790	16930	16920	16930	16750	559