KissMeData/095270/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	194900	25962540	5040	5040	5040	5040	2
3	20240412	194800	25962540	5040	5040	5040	5040	0
4	20240412	194700	25962540	5040	5040	5040	5040	0
5	20240412	194600	25962540	5040	5040	5040	5040	0
6	20240412	194500	25962540	5040	5040	5040	5040	0
7	20240412	194400	25962540	5040	5040	5040	5040	0
8	20240412	194300	25962540	5040	5040	5040	5040	0
9	20240412	194200	25962540	5040	5040	5040	5040	0
10	20240412	194100	25962540	5040	5040	5040	5040	0
11	20240412	194000	25962540	5040	5040	5040	5040	0
12	20240412	193900	25962540	5040	5040	5040	5040	0
13	20240412	193800	25962540	5040	5040	5040	5040	0
14	20240412	193700	25962540	5040	5040	5040	5040	0
15	20240412	193600	25962540	5040	5040	5040	5040	0
16	20240412	193500	25962540	5040	5040	5040	5040	0
17	20240412	193400	25962540	5040	5040	5040	5040	0
18	20240412	193300	25962540	5040	5040	5040	5040	0
19	20240412	193200	25962540	5040	5040	5040	5040	0
20	20240412	193100	25962540	5040	5040	5040	5040	0
21	20240412	193000	25962540	5040	5040	5040	5040	0
22	20240412	192900	25962540	5040	5040	5040	5040	0
23	20240412	192800	25962540	5040	5040	5040	5040	0
24	20240412	192700	25962540	5040	5040	5040	5040	0
25	20240412	192600	25962540	5040	5040	5040	5040	0
26	20240412	192500	25962540	5040	5040	5040	5040	0
27	20240412	192400	25962540	5040	5040	5040	5040	0
28	20240412	192300	25962540	5040	5040	5040	5040	0
29	20240412	192200	25962540	5040	5040	5040	5040	0
30	20240412	192100	25962540	5040	5040	5040	5040	0
31	20240412	192000	25962540	5040	5040	5040	5040	0
32	20240412	191900	25962540	5040	5040	5040	5040	2
33	20240412	191800	25962540	5040	5040	5040	5040	0
34	20240412	191700	25962540	5040	5040	5040	5040	0
35	20240412	191600	25962540	5040	5040	5040	5040	0
36	20240412	191500	25962540	5040	5040	5040	5040	0
37	20240412	191400	25962540	5040	5040	5040	5040	0
38	20240412	191300	25962540	5040	5040	5040	5040	0
39	20240412	191200	25962540	5040	5040	5040	5040	0
40	20240412	191100	25962540	5040	5040	5040	5040	0
41	20240412	191000	25962540	5040	5040	5040	5040	0
42	20240412	190900	25962540	5040	5040	5040	5040	0
43	20240412	190800	25962540	5040	5040	5040	5040	0
44	20240412	190700	25962540	5040	5040	5040	5040	0
45	20240412	190600	25962540	5040	5040	5040	5040	0
46	20240412	190500	25962540	5040	5040	5040	5040	0
47	20240412	190400	25962540	5040	5040	5040	5040	0
48	20240412	190300	25962540	5040	5040	5040	5040	0
49	20240412	190200	25962540	5040	5040	5040	5040	0
50	20240412	190100	25962540	5040	5040	5040	5040	0
51	20240412	190000	25962540	5040	5040	5040	5040	0
52	20240412	185900	25962540	5040	5040	5040	5040	0
53	20240412	185800	25962540	5040	5040	5040	5040	0
54	20240412	185700	25962540	5040	5040	5040	5040	0
55	20240412	185600	25962540	5040	5040	5040	5040	0
56	20240412	185500	25962540	5040	5040	5040	5040	0
57	20240412	185400	25962540	5040	5040	5040	5040	0
58	20240412	185300	25962540	5040	5040	5040	5040	0
59	20240412	185200	25962540	5040	5040	5040	5040	0
60	20240412	185100	25962540	5040	5040	5040	5040	0
61	20240412	185000	25962540	5040	5040	5040	5040	0
62	20240412	184900	25962540	5040	5040	5040	5040	2
63	20240412	184800	25962540	5040	5040	5040	5040	0
64	20240412	184700	25962540	5040	5040	5040	5040	0
65	20240412	184600	25962540	5040	5040	5040	5040	0
66	20240412	184500	25962540	5040	5040	5040	5040	0
67	20240412	184400	25962540	5040	5040	5040	5040	0
68	20240412	184300	25962540	5040	5040	5040	5040	0
69	20240412	184200	25962540	5040	5040	5040	5040	0
70	20240412	184100	25962540	5040	5040	5040	5040	0
71	20240412	184000	25962540	5040	5040	5040	5040	0
72	20240412	183900	25962540	5040	5040	5040	5040	0
73	20240412	183800	25962540	5040	5040	5040	5040	0
74	20240412	183700	25962540	5040	5040	5040	5040	0
75	20240412	183600	25962540	5040	5040	5040	5040	0
76	20240412	183500	25962540	5040	5040	5040	5040	0
77	20240412	183400	25962540	5040	5040	5040	5040	0
78	20240412	183300	25962540	5040	5040	5040	5040	0
79	20240412	183200	25962540	5040	5040	5040	5040	0
80	20240412	183100	25962540	5040	5040	5040	5040	0
81	20240412	183000	25962540	5040	5040	5040	5040	0
82	20240412	182900	25962540	5040	5040	5040	5040	0
83	20240412	182800	25962540	5040	5040	5040	5040	0
84	20240412	182700	25962540	5040	5040	5040	5040	0
85	20240412	182600	25962540	5040	5040	5040	5040	0
86	20240412	182500	25962540	5040	5040	5040	5040	0
87	20240412	182400	25962540	5040	5040	5040	5040	0
88	20240412	182300	25962540	5040	5040	5040	5040	0
89	20240412	182200	25962540	5040	5040	5040	5040	0
90	20240412	182100	25962540	5040	5040	5040	5040	0
91	20240412	182000	25962540	5040	5040	5040	5040	0
92	20240412	181900	25962540	5040	5040	5040	5040	2
93	20240412	181800	25962540	5040	5040	5040	5040	0
94	20240412	181700	25962540	5040	5040	5040	5040	0
95	20240412	181600	25962540	5040	5040	5040	5040	0
96	20240412	181500	25962540	5040	5040	5040	5040	0
97	20240412	181400	25962540	5040	5040	5040	5040	0
98	20240412	181300	25962540	5040	5040	5040	5040	0
99	20240412	181200	25962540	5040	5040	5040	5040	0
100	20240412	181100	25962540	5040	5040	5040	5040	0
101	20240412	181000	25962540	5040	5040	5040	5040	0
102	20240412	180900	25962540	5040	5040	5040	5040	0
103	20240412	180800	25962540	5040	5040	5040	5040	0
104	20240412	180700	25962540	5040	5040	5040	5040	0
105	20240412	180600	25962540	5040	5040	5040	5040	0
106	20240412	180500	25962540	5040	5040	5040	5040	0
107	20240412	180400	25962540	5040	5040	5040	5040	0
108	20240412	180300	25962540	5040	5040	5040	5040	0
109	20240412	180200	25962540	5040	5040	5040	5040	0
110	20240412	180100	25962540	5040	5040	5040	5040	0
111	20240412	180000	25962540	5040	5040	5040	5040	0
112	20240412	175900	25962540	5040	5040	5040	5040	0
113	20240412	175800	25962540	5040	5040	5040	5040	0
114	20240412	175700	25962540	5040	5040	5040	5040	0
115	20240412	175600	25962540	5040	5040	5040	5040	0
116	20240412	175500	25962540	5040	5040	5040	5040	0
117	20240412	175400	25962540	5040	5040	5040	5040	0
118	20240412	175300	25962540	5040	5040	5040	5040	0
119	20240412	175200	25962540	5040	5040	5040	5040	0
120	20240412	175100	25962540	5040	5040	5040	5040	0
121	20240412	175000	25962540	5040	5040	5040	5040	0
122	20240412	174900	25962540	5040	5040	5040	5040	2
123	20240412	174800	25962540	5040	5040	5040	5040	0
124	20240412	174700	25962540	5040	5040	5040	5040	0
125	20240412	174600	25962540	5040	5040	5040	5040	0
126	20240412	174500	25962540	5040	5040	5040	5040	0
127	20240412	174400	25962540	5040	5040	5040	5040	0
128	20240412	174300	25962540	5040	5040	5040	5040	0
129	20240412	174200	25962540	5040	5040	5040	5040	0
130	20240412	174100	25962540	5040	5040	5040	5040	0
131	20240412	174000	25962540	5040	5040	5040	5040	0
132	20240412	173900	25962540	5040	5040	5040	5040	0
133	20240412	173800	25962540	5040	5040	5040	5040	0
134	20240412	173700	25962540	5040	5040	5040	5040	0
135	20240412	173600	25962540	5040	5040	5040	5040	0
136	20240412	173500	25962540	5040	5040	5040	5040	0
137	20240412	173400	25962540	5040	5040	5040	5040	0
138	20240412	173300	25962540	5040	5040	5040	5040	0
139	20240412	173200	25962540	5040	5040	5040	5040	0
140	20240412	173100	25962540	5040	5040	5040	5040	0
141	20240412	173000	25962540	5040	5040	5040	5040	0
142	20240412	172900	25962540	5040	5040	5040	5040	0
143	20240412	172800	25962540	5040	5040	5040	5040	0
144	20240412	172700	25962540	5040	5040	5040	5040	0
145	20240412	172600	25962540	5040	5040	5040	5040	0
146	20240412	172500	25962540	5040	5040	5040	5040	0
147	20240412	172400	25962540	5040	5040	5040	5040	0
148	20240412	172300	25962540	5040	5040	5040	5040	0
149	20240412	172200	25962540	5040	5040	5040	5040	0
150	20240412	172100	25962540	5040	5040	5040	5040	0
151	20240412	172000	25962540	5040	5040	5040	5040	0
152	20240412	171900	25962540	5040	5040	5040	5040	2
153	20240412	171800	25962540	5040	5040	5040	5040	0
154	20240412	171700	25962540	5040	5040	5040	5040	0
155	20240412	171600	25962540	5040	5040	5040	5040	0
156	20240412	171500	25962540	5040	5040	5040	5040	0
157	20240412	171400	25962540	5040	5040	5040	5040	0
158	20240412	171300	25962540	5040	5040	5040	5040	0
159	20240412	171200	25962540	5040	5040	5040	5040	0
160	20240412	171100	25962540	5040	5040	5040	5040	0
161	20240412	171000	25962540	5040	5040	5040	5040	0
162	20240412	170900	25962540	5040	5040	5040	5040	0
163	20240412	170800	25962540	5040	5040	5040	5040	0
164	20240412	170700	25962540	5040	5040	5040	5040	0
165	20240412	170600	25962540	5040	5040	5040	5040	0
166	20240412	170500	25962540	5040	5040	5040	5040	0
167	20240412	170400	25962540	5040	5040	5040	5040	0
168	20240412	170300	25962540	5040	5040	5040	5040	0
169	20240412	170200	25962540	5040	5040	5040	5040	0
170	20240412	170100	25962540	5040	5040	5040	5040	0
171	20240412	170000	25962540	5040	5040	5040	5040	0
172	20240412	165900	25962540	5040	5040	5040	5040	0
173	20240412	165800	25962540	5040	5040	5040	5040	0
174	20240412	165700	25962540	5040	5040	5040	5040	0
175	20240412	165600	25962540	5040	5040	5040	5040	0
176	20240412	165500	25962540	5040	5040	5040	5040	0
177	20240412	165400	25962540	5040	5040	5040	5040	0
178	20240412	165300	25962540	5040	5040	5040	5040	0
179	20240412	165200	25962540	5040	5040	5040	5040	0
180	20240412	165100	25962540	5040	5040	5040	5040	0
181	20240412	165000	25962540	5040	5040	5040	5040	0
182	20240412	164900	25962540	5040	5040	5040	5040	2
183	20240412	164800	25962540	5040	5040	5040	5040	0
184	20240412	164700	25962540	5040	5040	5040	5040	0
185	20240412	164600	25962540	5040	5040	5040	5040	0
186	20240412	164500	25962540	5040	5040	5040	5040	0
187	20240412	164400	25962540	5040	5040	5040	5040	0
188	20240412	164300	25962540	5040	5040	5040	5040	0
189	20240412	164200	25962540	5040	5040	5040	5040	0
190	20240412	164100	25962540	5040	5040	5040	5040	0
191	20240412	164000	25962540	5040	5040	5040	5040	0
192	20240412	163900	25962540	5040	5040	5040	5040	0
193	20240412	163800	25962540	5040	5040	5040	5040	0
194	20240412	163700	25962540	5040	5040	5040	5040	0
195	20240412	163600	25962540	5040	5040	5040	5040	0
196	20240412	163500	25962540	5040	5040	5040	5040	0
197	20240412	163400	25962540	5040	5040	5040	5040	0
198	20240412	163300	25962540	5040	5040	5040	5040	0
199	20240412	163200	25962540	5040	5040	5040	5040	0
200	20240412	163100	25962540	5040	5040	5040	5040	0
201	20240412	163000	25962540	5040	5040	5040	5040	0
202	20240412	162900	25962540	5040	5040	5040	5040	0
203	20240412	162800	25962540	5040	5040	5040	5040	0
204	20240412	162700	25962540	5040	5040	5040	5040	0
205	20240412	162600	25962540	5040	5040	5040	5040	0
206	20240412	162500	25962540	5040	5040	5040	5040	0
207	20240412	162400	25962540	5040	5040	5040	5040	0
208	20240412	162300	25962540	5040	5040	5040	5040	0
209	20240412	162200	25962540	5040	5040	5040	5040	0
210	20240412	162100	25962540	5040	5040	5040	5040	0
211	20240412	162000	25962540	5040	5040	5040	5040	0
212	20240412	161900	25962540	5040	5040	5040	5040	2
213	20240412	161800	25962540	5040	5040	5040	5040	0
214	20240412	161700	25962540	5040	5040	5040	5040	0
215	20240412	161600	25962540	5040	5040	5040	5040	0
216	20240412	161500	25962540	5040	5040	5040	5040	0
217	20240412	161400	25962540	5040	5040	5040	5040	0
218	20240412	161300	25962540	5040	5040	5040	5040	0
219	20240412	161200	25962540	5040	5040	5040	5040	0
220	20240412	161100	25962540	5040	5040	5040	5040	0
221	20240412	161000	25962540	5040	5040	5040	5040	0
222	20240412	160900	25962540	5040	5040	5040	5040	0
223	20240412	160800	25962540	5040	5040	5040	5040	0
224	20240412	160700	25962540	5040	5040	5040	5040	0
225	20240412	160600	25962540	5040	5040	5040	5040	0
226	20240412	160500	25962540	5040	5040	5040	5040	0
227	20240412	160400	25962540	5040	5040	5040	5040	0
228	20240412	160300	25962540	5040	5040	5040	5040	0
229	20240412	160200	25962540	5040	5040	5040	5040	0
230	20240412	160100	25962540	5040	5040	5040	5040	0
231	20240412	160000	25962540	5040	5040	5040	5040	0
232	20240412	155900	25962540	5040	5040	5040	5040	0
233	20240412	155800	25962540	5040	5040	5040	5040	0
234	20240412	155700	25962540	5040	5040	5040	5040	0
235	20240412	155600	25962540	5040	5040	5040	5040	0
236	20240412	155500	25962540	5040	5040	5040	5040	0
237	20240412	155400	25962540	5040	5040	5040	5040	0
238	20240412	155300	25962540	5040	5040	5040	5040	0
239	20240412	155200	25962540	5040	5040	5040	5040	0
240	20240412	155100	25962540	5040	5040	5040	5040	0
241	20240412	155000	25962540	5040	5040	5040	5040	0
242	20240412	154900	25962540	5040	5040	5040	5040	2
243	20240412	154800	25962540	5040	5040	5040	5040	0
244	20240412	154700	25962540	5040	5040	5040	5040	0
245	20240412	154600	25962540	5040	5040	5040	5040	0
246	20240412	154500	25962540	5040	5040	5040	5040	0
247	20240412	154400	25962540	5040	5040	5040	5040	0
248	20240412	154300	25962540	5040	5040	5040	5040	0
249	20240412	154200	25962540	5040	5040	5040	5040	0
250	20240412	154100	25962540	5040	5040	5040	5040	0
251	20240412	154000	25962540	5040	5040	5040	5040	0
252	20240412	153900	25962540	5040	5040	5040	5040	0
253	20240412	153800	25962540	5040	5040	5040	5040	0
254	20240412	153700	25962540	5040	5040	5040	5040	0
255	20240412	153600	25962540	5040	5040	5040	5040	0
256	20240412	153500	25962540	5040	5040	5040	5040	0
257	20240412	153400	25962540	5040	5040	5040	5040	0
258	20240412	153300	25962540	5040	5040	5040	5040	0
259	20240412	153200	25962540	5040	5040	5040	5040	0
260	20240412	153100	25962540	5040	5040	5040	5040	0
261	20240412	153000	25962540	5040	5040	5040	5040	2
262	20240412	152900	25952460	5040	5040	5040	5040	0
263	20240412	152800	25952460	5040	5040	5040	5040	0
264	20240412	152700	25952460	5040	5040	5040	5040	0
265	20240412	152600	25952460	5040	5040	5040	5040	0
266	20240412	152500	25952460	5040	5040	5040	5040	0
267	20240412	152400	25952460	5040	5040	5040	5040	0
268	20240412	152300	25952460	5040	5040	5040	5040	0
269	20240412	152200	25952460	5040	5040	5040	5040	0
270	20240412	152100	25952460	5040	5040	5040	5040	0
271	20240412	152000	25952460	5040	5040	5040	5040	0
272	20240412	151900	25952460	5040	5040	5040	5040	0
273	20240412	151800	25952460	5040	5040	5040	5040	0
274	20240412	151700	25952460	5040	5040	5040	5040	0
275	20240412	151600	25952460	5040	5040	5040	5040	1
276	20240412	151500	25947420	5000	5000	5000	5000	0
277	20240412	151400	25947420	5000	5000	5000	5000	10
278	20240412	151300	25897420	5040	5040	5040	5040	0
279	20240412	151200	25897420	5040	5040	5040	5040	1
280	20240412	151100	25892380	4990	4990	4990	4990	0
281	20240412	151000	25892380	4990	4990	4990	4990	0
282	20240412	150900	25892380	4990	5000	5000	4990	1200
283	20240412	150800	19896290	5040	5040	5040	5040	0
284	20240412	150700	19896290	5040	5040	5040	5040	0
285	20240412	150600	19896290	5040	5040	5040	5040	0
286	20240412	150500	19896290	5040	5040	5040	5040	0
287	20240412	150400	19896290	5040	5040	5040	5040	0
288	20240412	150300	19896290	5040	5040	5040	5040	0
289	20240412	150200	19896290	5040	5040	5040	5040	0
290	20240412	150100	19896290	5040	5040	5040	5040	0
291	20240412	150000	19896290	5040	5040	5040	5040	0
292	20240412	145900	19896290	5040	5040	5040	5040	0
293	20240412	145800	19896290	5040	5040	5040	5040	0
294	20240412	145700	19896290	5040	5040	5040	5040	0
295	20240412	145600	19896290	5040	5040	5040	5040	0
296	20240412	145500	19896290	5040	5040	5040	5040	0
297	20240412	145400	19896290	5040	5040	5040	5040	0
298	20240412	145300	19896290	5040	5040	5040	5040	0
299	20240412	145200	19896290	5040	5040	5040	5040	0
300	20240412	145100	19896290	5040	5040	5040	5040	0
301	20240412	145000	19896290	5040	5040	5040	5040	0
302	20240412	144900	19896290	5040	5040	5040	5040	1
303	20240412	144800	19891250	5000	5000	5000	5000	0
304	20240412	144700	19891250	5000	5000	5000	5000	0
305	20240412	144600	19891250	5000	5000	5000	5000	0
306	20240412	144500	19891250	5000	5000	5000	5000	0
307	20240412	144400	19891250	5000	5000	5000	5000	0
308	20240412	144300	19891250	5000	5000	5000	5000	0
309	20240412	144200	19891250	5000	5000	5000	5000	0
310	20240412	144100	19891250	5000	5000	5000	5000	0
311	20240412	144000	19891250	5000	5000	5000	5000	0
312	20240412	143900	19891250	5000	5000	5000	5000	0
313	20240412	143800	19891250	5000	5000	5000	5000	0
314	20240412	143700	19891250	5000	5000	5000	5000	0
315	20240412	143600	19891250	5000	5000	5000	5000	0
316	20240412	143500	19891250	5000	5000	5000	5000	0
317	20240412	143400	19891250	5000	5000	5000	5000	0
318	20240412	143300	19891250	5000	5000	5000	5000	0
319	20240412	143200	19891250	5000	5000	5000	5000	0
320	20240412	143100	19891250	5000	5000	5000	5000	0
321	20240412	143000	19891250	5000	5000	5000	5000	0
322	20240412	142900	19891250	5000	5000	5000	5000	0
323	20240412	142800	19891250	5000	5000	5000	5000	3
324	20240412	142700	19876250	5040	5040	5040	5040	0
325	20240412	142600	19876250	5040	5040	5040	5040	0
326	20240412	142500	19876250	5040	5040	5040	5040	0
327	20240412	142400	19876250	5040	5040	5040	5040	0
328	20240412	142300	19876250	5040	5040	5040	5040	0
329	20240412	142200	19876250	5040	5040	5040	5040	0
330	20240412	142100	19876250	5040	5040	5040	5040	0
331	20240412	142000	19876250	5040	5040	5040	5040	0
332	20240412	141900	19876250	5040	5040	5040	5040	0
333	20240412	141800	19876250	5040	5040	5040	5040	0
334	20240412	141700	19876250	5040	5040	5040	5040	0
335	20240412	141600	19876250	5040	5040	5040	5040	0
336	20240412	141500	19876250	5040	5040	5040	5040	1
337	20240412	141400	19871210	5000	5000	5000	5000	0
338	20240412	141300	19871210	5000	5000	5000	5000	0
339	20240412	141200	19871210	5000	5000	5000	5000	0
340	20240412	141100	19871210	5000	5000	5000	5000	0
341	20240412	141000	19871210	5000	5000	5000	5000	0
342	20240412	140900	19871210	5000	5000	5000	5000	0
343	20240412	140800	19871210	5000	5000	5000	5000	0
344	20240412	140700	19871210	5000	5000	5000	5000	0
345	20240412	140600	19871210	5000	5000	5000	5000	0
346	20240412	140500	19871210	5000	5000	5000	5000	0
347	20240412	140400	19871210	5000	5000	5000	5000	0
348	20240412	140300	19871210	5000	5000	5000	5000	0
349	20240412	140200	19871210	5000	5000	5000	5000	0
350	20240412	140100	19871210	5000	5000	5000	5000	0
351	20240412	140000	19871210	5000	5000	5000	5000	0
352	20240412	135900	19871210	5000	5000	5000	5000	0
353	20240412	135800	19871210	5000	5000	5000	5000	0
354	20240412	135700	19871210	5000	5000	5000	5000	0
355	20240412	135600	19871210	5000	5000	5000	5000	0
356	20240412	135500	19871210	5000	5000	5000	5000	0
357	20240412	135400	19871210	5000	5000	5000	5000	0
358	20240412	135300	19871210	5000	5000	5000	5000	0
359	20240412	135200	19871210	5000	5000	5000	5000	0
360	20240412	135100	19871210	5000	5000	5000	5000	0
361	20240412	135000	19871210	5000	5000	5000	5000	0
362	20240412	134900	19871210	5000	5000	5000	5000	0
363	20240412	134800	19871210	5000	5000	5000	5000	0
364	20240412	134700	19871210	5000	5000	5000	5000	0
365	20240412	134600	19871210	5000	5000	5000	5000	0
366	20240412	134500	19871210	5000	5000	5000	5000	0
367	20240412	134400	19871210	5000	5040	5040	5000	401
368	20240412	134300	17850210	5040	5040	5040	5040	0
369	20240412	134200	17850210	5040	5040	5040	5040	0
370	20240412	134100	17850210	5040	5040	5040	5040	0
371	20240412	134000	17850210	5040	5040	5040	5040	0
372	20240412	133900	17850210	5040	5040	5040	5040	0
373	20240412	133800	17850210	5040	5040	5040	5040	0
374	20240412	133700	17850210	5040	5040	5040	5040	0
375	20240412	133600	17850210	5040	5040	5040	5040	0
376	20240412	133500	17850210	5040	5040	5040	5040	0
377	20240412	133400	17850210	5040	5040	5040	5040	0
378	20240412	133300	17850210	5040	5040	5040	5040	0
379	20240412	133200	17850210	5040	5040	5040	5040	0
380	20240412	133100	17850210	5040	5040	5040	5040	0
381	20240412	133000	17850210	5040	5040	5040	5040	0
382	20240412	132900	17850210	5040	5040	5040	5040	0
383	20240412	132800	17850210	5040	5040	5040	5040	0
384	20240412	132700	17850210	5040	5040	5040	5040	0
385	20240412	132600	17850210	5040	5040	5040	5040	0
386	20240412	132500	17850210	5040	5040	5040	5040	0
387	20240412	132400	17850210	5040	5040	5040	5040	0
388	20240412	132300	17850210	5040	5040	5040	5040	0
389	20240412	132200	17850210	5040	5040	5040	5040	0
390	20240412	132100	17850210	5040	5040	5040	5040	0
391	20240412	132000	17850210	5040	5040	5040	5040	0
392	20240412	131900	17850210	5040	5040	5040	5040	0
393	20240412	131800	17850210	5040	5040	5040	5040	0
394	20240412	131700	17850210	5040	5040	5040	5040	0
395	20240412	131600	17850210	5040	5040	5040	5040	0
396	20240412	131500	17850210	5040	5040	5040	5040	0
397	20240412	131400	17850210	5040	5040	5040	5040	0
398	20240412	131300	17850210	5040	5040	5040	5040	0
399	20240412	131200	17850210	5040	5040	5040	5040	0
400	20240412	131100	17850210	5040	5040	5040	5040	0
401	20240412	131000	17850210	5040	5040	5040	5040	0
402	20240412	130900	17850210	5040	5040	5040	5040	0
403	20240412	130800	17850210	5040	5040	5040	5040	3
404	20240412	130700	17835090	5030	5030	5030	5030	6
405	20240412	130600	17804910	5030	5030	5030	5030	0
406	20240412	130500	17804910	5030	5030	5030	5030	0
407	20240412	130400	17804910	5030	5030	5030	5030	0
408	20240412	130300	17804910	5030	5030	5030	5030	0
409	20240412	130200	17804910	5030	5030	5030	5030	0
410	20240412	130100	17804910	5030	5030	5030	5030	0
411	20240412	130000	17804910	5030	5030	5030	5030	1
412	20240412	125900	17799880	5000	5000	5000	5000	0
413	20240412	125800	17799880	5000	5000	5000	5000	0
414	20240412	125700	17799880	5000	5000	5000	5000	0
415	20240412	125600	17799880	5000	5000	5000	5000	0
416	20240412	125500	17799880	5000	5000	5000	5000	0
417	20240412	125400	17799880	5000	5000	5000	5000	0
418	20240412	125300	17799880	5000	5000	5000	5000	0
419	20240412	125200	17799880	5000	5000	5000	5000	0
420	20240412	125100	17799880	5000	5010	5010	5000	200
421	20240412	125000	16799680	5000	5000	5000	5000	0
422	20240412	124900	16799680	5000	5000	5000	5000	0
423	20240412	124800	16799680	5000	5000	5000	5000	200
424	20240412	124700	15799680	5030	5030	5030	5030	0
425	20240412	124600	15799680	5030	5030	5030	5030	0
426	20240412	124500	15799680	5030	5030	5030	5030	0
427	20240412	124400	15799680	5030	5030	5030	5030	0
428	20240412	124300	15799680	5030	5030	5030	5030	0
429	20240412	124200	15799680	5030	5030	5030	5030	0
430	20240412	124100	15799680	5030	5030	5030	5030	0
431	20240412	124000	15799680	5030	5030	5030	5030	0
432	20240412	123900	15799680	5030	5030	5030	5030	0
433	20240412	123800	15799680	5030	5030	5030	5030	0
434	20240412	123700	15799680	5030	5030	5030	5030	0
435	20240412	123600	15799680	5030	5030	5030	5030	0
436	20240412	123500	15799680	5030	5030	5030	5030	0
437	20240412	123400	15799680	5030	5030	5030	5030	0
438	20240412	123300	15799680	5030	5030	5030	5030	0
439	20240412	123200	15799680	5030	5030	5030	5030	0
440	20240412	123100	15799680	5030	5030	5030	5030	0
441	20240412	123000	15799680	5030	5030	5030	5030	0
442	20240412	122900	15799680	5030	5030	5030	5030	0
443	20240412	122800	15799680	5030	5030	5030	5030	0
444	20240412	122700	15799680	5030	5030	5030	5030	0
445	20240412	122600	15799680	5030	5030	5030	5030	0
446	20240412	122500	15799680	5030	5030	5030	5030	0
447	20240412	122400	15799680	5030	5030	5030	5030	0
448	20240412	122300	15799680	5030	5030	5030	5030	0
449	20240412	122200	15799680	5030	5030	5030	5030	0
450	20240412	122100	15799680	5030	5030	5030	5030	0
451	20240412	122000	15799680	5030	5030	5030	5030	0
452	20240412	121900	15799680	5030	5030	5030	5030	0
453	20240412	121800	15799680	5030	5030	5030	5030	0
454	20240412	121700	15799680	5030	5030	5030	5030	0
455	20240412	121600	15799680	5030	5030	5030	5030	0
456	20240412	121500	15799680	5030	5030	5030	5030	0
457	20240412	121400	15799680	5030	5030	5030	5030	0
458	20240412	121300	15799680	5030	5030	5030	5030	0
459	20240412	121200	15799680	5030	5030	5030	5030	0
460	20240412	121100	15799680	5030	5030	5030	5030	0
461	20240412	121000	15799680	5030	5030	5030	5030	0
462	20240412	120900	15799680	5030	5030	5030	5030	0
463	20240412	120800	15799680	5030	5030	5030	5030	1
464	20240412	120700	15794650	5000	5000	5000	5000	0
465	20240412	120600	15794650	5000	5000	5000	5000	0
466	20240412	120500	15794650	5000	5000	5000	5000	0
467	20240412	120400	15794650	5000	5000	5000	5000	0
468	20240412	120300	15794650	5000	5000	5000	5000	995
469	20240412	120200	10819650	5000	5000	5000	5000	258
470	20240412	120100	9529650	5020	5020	5020	5020	0
471	20240412	120000	9529650	5020	5020	5020	5020	0
472	20240412	115900	9529650	5020	5020	5020	5020	0
473	20240412	115800	9529650	5020	5020	5020	5020	0
474	20240412	115700	9529650	5020	5020	5020	5020	0
475	20240412	115600	9529650	5020	5020	5020	5020	0
476	20240412	115500	9529650	5020	5020	5020	5020	0
477	20240412	115400	9529650	5020	5020	5020	5020	200
478	20240412	115300	8525650	5030	5030	5030	5030	0
479	20240412	115200	8525650	5030	5030	5030	5030	0
480	20240412	115100	8525650	5030	5030	5030	5030	0
481	20240412	115000	8525650	5030	5030	5030	5030	0
482	20240412	114900	8525650	5030	5030	5030	5030	0
483	20240412	114800	8525650	5030	5030	5030	5030	0
484	20240412	114700	8525650	5030	5030	5030	5030	0
485	20240412	114600	8525650	5030	5030	5030	5030	0
486	20240412	114500	8525650	5030	5030	5030	5030	0
487	20240412	114400	8525650	5030	5030	5030	5030	0
488	20240412	114300	8525650	5030	5030	5030	5030	0
489	20240412	114200	8525650	5030	5030	5030	5030	0
490	20240412	114100	8525650	5030	5030	5030	5030	0
491	20240412	114000	8525650	5030	5030	5030	5030	0
492	20240412	113900	8525650	5030	5030	5030	5030	0
493	20240412	113800	8525650	5030	5030	5030	5030	0
494	20240412	113700	8525650	5030	5030	5030	5030	0
495	20240412	113600	8525650	5030	5030	5030	5030	0
496	20240412	113500	8525650	5030	5030	5030	5030	0
497	20240412	113400	8525650	5030	5030	5030	5030	0
498	20240412	113300	8525650	5030	5030	5030	5030	0
499	20240412	113200	8525650	5030	5030	5030	5030	0
500	20240412	113100	8525650	5030	5030	5030	5030	0
501	20240412	113000	8525650	5030	5030	5030	5030	0
502	20240412	112900	8525650	5030	5030	5030	5030	0
503	20240412	112800	8525650	5030	5010	5030	5010	2
504	20240412	112700	8515610	4990	5000	5000	4990	199
505	20240412	112600	7521830	5000	5000	5000	5000	0
506	20240412	112500	7521830	5000	5000	5000	5000	0
507	20240412	112400	7521830	5000	5000	5000	5000	0
508	20240412	112300	7521830	5000	5000	5000	5000	76
509	20240412	112200	7141830	5000	5000	5000	5000	47
510	20240412	112100	6906830	5000	5000	5000	5000	0
511	20240412	112000	6906830	5000	5000	5000	5000	0
512	20240412	111900	6906830	5000	5000	5000	5000	0
513	20240412	111800	6906830	5000	5000	5000	5000	0
514	20240412	111700	6906830	5000	5000	5000	5000	0
515	20240412	111600	6906830	5000	5000	5000	5000	0
516	20240412	111500	6906830	5000	5000	5000	5000	0
517	20240412	111400	6906830	5000	5000	5000	5000	0
518	20240412	111300	6906830	5000	5000	5000	5000	0
519	20240412	111200	6906830	5000	5000	5000	5000	0
520	20240412	111100	6906830	5000	5000	5000	5000	0
521	20240412	111000	6906830	5000	5000	5000	5000	0
522	20240412	110900	6906830	5000	5000	5000	5000	0
523	20240412	110800	6906830	5000	5000	5000	5000	0
524	20240412	110700	6906830	5000	5000	5000	5000	0
525	20240412	110600	6906830	5000	5000	5000	5000	0
526	20240412	110500	6906830	5000	5000	5000	5000	0
527	20240412	110400	6906830	5000	5000	5000	5000	100
528	20240412	110300	6406830	5000	5000	5000	5000	0
529	20240412	110200	6406830	5000	5000	5000	5000	0
530	20240412	110100	6406830	5000	5000	5000	5000	0
531	20240412	110000	6406830	5000	5000	5000	5000	86
532	20240412	105900	5976830	5010	5010	5010	5010	0
533	20240412	105800	5976830	5010	5010	5010	5010	0
534	20240412	105700	5976830	5010	5010	5010	5010	180
535	20240412	105600	5075030	5010	5010	5010	5010	0
536	20240412	105500	5075030	5010	5010	5010	5010	0
537	20240412	105400	5075030	5010	5010	5010	5010	0
538	20240412	105300	5075030	5010	5010	5010	5010	0
539	20240412	105200	5075030	5010	5010	5010	5010	0
540	20240412	105100	5075030	5010	5010	5010	5010	0
541	20240412	105000	5075030	5010	5010	5010	5010	0
542	20240412	104900	5075030	5010	5010	5010	5010	0
543	20240412	104800	5075030	5010	5010	5010	5010	0
544	20240412	104700	5075030	5010	5010	5010	5010	0
545	20240412	104600	5075030	5010	5010	5010	5010	0
546	20240412	104500	5075030	5010	5010	5010	5010	0
547	20240412	104400	5075030	5010	5010	5010	5010	0
548	20240412	104300	5075030	5010	5010	5010	5010	1
549	20240412	104200	5070020	5000	5000	5000	5000	30
550	20240412	104100	4920020	5000	5000	5000	5000	0
551	20240412	104000	4920020	5000	5000	5000	5000	0
552	20240412	103900	4920020	5000	5000	5000	5000	0
553	20240412	103800	4920020	5000	5000	5000	5000	0
554	20240412	103700	4920020	5000	5000	5000	5000	3
555	20240412	103600	4905020	5010	5010	5010	5010	0
556	20240412	103500	4905020	5010	5010	5010	5010	0
557	20240412	103400	4905020	5010	5010	5010	5010	0
558	20240412	103300	4905020	5010	5010	5010	5010	0
559	20240412	103200	4905020	5010	5010	5010	5010	0
560	20240412	103100	4905020	5010	5010	5010	5010	0
561	20240412	103000	4905020	5010	5010	5010	5010	0
562	20240412	102900	4905020	5010	5010	5010	5010	0
563	20240412	102800	4905020	5010	5010	5010	5010	0
564	20240412	102700	4905020	5010	5010	5010	5010	2
565	20240412	102600	4895000	5000	5010	5010	5000	17
566	20240412	102500	4809840	5020	5020	5020	5020	0
567	20240412	102400	4809840	5020	5020	5020	5020	0
568	20240412	102300	4809840	5020	5020	5020	5020	0
569	20240412	102200	4809840	5020	5020	5020	5020	0
570	20240412	102100	4809840	5020	5020	5020	5020	0
571	20240412	102000	4809840	5020	5020	5020	5020	4
572	20240412	101900	4789760	5030	5030	5030	5030	0
573	20240412	101800	4789760	5030	5030	5030	5030	0
574	20240412	101700	4789760	5030	5020	5030	5020	64
575	20240412	101600	4468470	5030	5030	5030	5030	0
576	20240412	101500	4468470	5030	5030	5030	5030	0
577	20240412	101400	4468470	5030	5030	5030	5030	0
578	20240412	101300	4468470	5030	5030	5030	5030	0
579	20240412	101200	4468470	5030	5030	5030	5030	0
580	20240412	101100	4468470	5030	5030	5030	5030	0
581	20240412	101000	4468470	5030	5030	5030	5030	0
582	20240412	100900	4468470	5030	5030	5030	5030	0
583	20240412	100800	4468470	5030	5030	5030	5030	0
584	20240412	100700	4468470	5030	5030	5030	5030	0
585	20240412	100600	4468470	5030	5030	5030	5030	0
586	20240412	100500	4468470	5030	5030	5030	5030	0
587	20240412	100400	4468470	5030	5030	5030	5030	0
588	20240412	100300	4468470	5030	5030	5030	5030	0
589	20240412	100200	4468470	5030	5030	5030	5030	0
590	20240412	100100	4468470	5030	5030	5030	5030	0
591	20240412	100000	4468470	5030	5030	5030	5030	4
592	20240412	095900	4448350	5030	5030	5030	5030	0
593	20240412	095800	4448350	5030	5030	5030	5030	0
594	20240412	095700	4448350	5030	5030	5030	5030	0
595	20240412	095600	4448350	5030	5030	5030	5030	0
596	20240412	095500	4448350	5030	5030	5030	5030	1
597	20240412	095400	4443320	5030	5030	5030	5030	0
598	20240412	095300	4443320	5030	5030	5030	5030	0
599	20240412	095200	4443320	5030	5030	5030	5030	0
600	20240412	095100	4443320	5030	5030	5030	5030	0
601	20240412	095000	4443320	5030	5030	5030	5030	0
602	20240412	094900	4443320	5030	5030	5030	5030	0
603	20240412	094800	4443320	5030	5030	5030	5030	0
604	20240412	094700	4443320	5030	5030	5030	5030	0
605	20240412	094600	4443320	5030	5030	5030	5030	0
606	20240412	094500	4443320	5030	5030	5030	5030	0
607	20240412	094400	4443320	5030	5030	5030	5030	0
608	20240412	094300	4443320	5030	5030	5030	5030	0
609	20240412	094200	4443320	5030	5030	5030	5030	0
610	20240412	094100	4443320	5030	5030	5030	5030	0
611	20240412	094000	4443320	5030	5030	5030	5030	0
612	20240412	093900	4443320	5030	5030	5030	5030	0
613	20240412	093800	4443320	5030	5030	5030	5030	6
614	20240412	093700	4413140	5030	5030	5030	5030	0
615	20240412	093600	4413140	5030	5030	5030	5030	0
616	20240412	093500	4413140	5030	5030	5030	5030	0
617	20240412	093400	4413140	5030	5030	5030	5030	0
618	20240412	093300	4413140	5030	5030	5030	5030	0
619	20240412	093200	4413140	5030	5030	5030	5030	0
620	20240412	093100	4413140	5030	5030	5030	5030	4
621	20240412	093000	4393020	5030	5030	5030	5030	0
622	20240412	092900	4393020	5030	5030	5030	5030	0
623	20240412	092800	4393020	5030	5030	5030	5030	1
624	20240412	092700	4387990	5020	5020	5020	5020	0
625	20240412	092600	4387990	5020	5020	5020	5020	0
626	20240412	092500	4387990	5020	5030	5030	5020	105
627	20240412	092400	3859890	5030	5030	5030	5030	0
628	20240412	092300	3859890	5030	5030	5030	5030	0
629	20240412	092200	3859890	5030	5030	5030	5030	0
630	20240412	092100	3859890	5030	5030	5030	5030	0
631	20240412	092000	3859890	5030	5030	5030	5030	0
632	20240412	091900	3859890	5030	4990	5030	4990	9
633	20240412	091800	3814740	5030	5030	5030	5030	0
634	20240412	091700	3814740	5030	5030	5030	5030	3
635	20240412	091600	3799650	5030	5030	5030	5030	1
636	20240412	091500	3794620	4980	4980	4980	4980	1
637	20240412	091400	3789640	4980	4980	4980	4980	0
638	20240412	091300	3789640	4980	4980	4980	4980	1
639	20240412	091200	3784660	4980	4980	4980	4980	0
640	20240412	091100	3784660	4980	4980	4980	4980	1
641	20240412	091000	3779680	4975	4975	4975	4975	1
642	20240412	090900	3774705	4975	4975	4975	4975	0
643	20240412	090800	3774705	4975	4975	4975	4975	1
644	20240412	090700	3769730	5070	5070	5070	5070	3
645	20240412	090600	3754520	4975	5070	5070	4975	2
646	20240412	090500	3744475	4975	4975	4975	4975	2
647	20240412	090400	3734525	4975	4975	4975	4975	0
648	20240412	090300	3734525	4975	4975	4975	4975	1
649	20240412	090200	3729550	4975	4975	4975	4975	0
650	20240412	090100	3729550	4975	4975	4975	4975	1
651	20240412	090000	3724575	4975	5100	5100	4970	731