KissMeData/017480/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	185800	71663725	4990	4990	4990	4990	11
3	20240412	185700	71663725	4990	4990	4990	4990	0
4	20240412	185600	71663725	4990	4990	4990	4990	0
5	20240412	185500	71663725	4990	4990	4990	4990	0
6	20240412	185400	71663725	4990	4990	4990	4990	0
7	20240412	185300	71663725	4990	4990	4990	4990	0
8	20240412	185200	71663725	4990	4990	4990	4990	0
9	20240412	185100	71663725	4990	4990	4990	4990	0
10	20240412	185000	71663725	4990	4990	4990	4990	0
11	20240412	184900	71663725	4990	4990	4990	4990	0
12	20240412	184800	71663725	4990	4990	4990	4990	0
13	20240412	184700	71663725	4990	4990	4990	4990	0
14	20240412	184600	71663725	4990	4990	4990	4990	0
15	20240412	184500	71663725	4990	4990	4990	4990	0
16	20240412	184400	71663725	4990	4990	4990	4990	0
17	20240412	184300	71663725	4990	4990	4990	4990	0
18	20240412	184200	71663725	4990	4990	4990	4990	0
19	20240412	184100	71663725	4990	4990	4990	4990	0
20	20240412	184000	71663725	4990	4990	4990	4990	0
21	20240412	183900	71663725	4990	4990	4990	4990	0
22	20240412	183800	71663725	4990	4990	4990	4990	0
23	20240412	183700	71663725	4990	4990	4990	4990	0
24	20240412	183600	71663725	4990	4990	4990	4990	0
25	20240412	183500	71663725	4990	4990	4990	4990	0
26	20240412	183400	71663725	4990	4990	4990	4990	0
27	20240412	183300	71663725	4990	4990	4990	4990	0
28	20240412	183200	71663725	4990	4990	4990	4990	0
29	20240412	183100	71663725	4990	4990	4990	4990	0
30	20240412	183000	71663725	4990	4990	4990	4990	0
31	20240412	182900	71663725	4990	4990	4990	4990	0
32	20240412	182800	71663725	4990	4990	4990	4990	11
33	20240412	182700	71663725	4990	4990	4990	4990	0
34	20240412	182600	71663725	4990	4990	4990	4990	0
35	20240412	182500	71663725	4990	4990	4990	4990	0
36	20240412	182400	71663725	4990	4990	4990	4990	0
37	20240412	182300	71663725	4990	4990	4990	4990	0
38	20240412	182200	71663725	4990	4990	4990	4990	0
39	20240412	182100	71663725	4990	4990	4990	4990	0
40	20240412	182000	71663725	4990	4990	4990	4990	0
41	20240412	181900	71663725	4990	4990	4990	4990	0
42	20240412	181800	71663725	4990	4990	4990	4990	0
43	20240412	181700	71663725	4990	4990	4990	4990	0
44	20240412	181600	71663725	4990	4990	4990	4990	0
45	20240412	181500	71663725	4990	4990	4990	4990	0
46	20240412	181400	71663725	4990	4990	4990	4990	0
47	20240412	181300	71663725	4990	4990	4990	4990	0
48	20240412	181200	71663725	4990	4990	4990	4990	0
49	20240412	181100	71663725	4990	4990	4990	4990	0
50	20240412	181000	71663725	4990	4990	4990	4990	0
51	20240412	180900	71663725	4990	4990	4990	4990	0
52	20240412	180800	71663725	4990	4990	4990	4990	0
53	20240412	180700	71663725	4990	4990	4990	4990	0
54	20240412	180600	71663725	4990	4990	4990	4990	0
55	20240412	180500	71663725	4990	4990	4990	4990	0
56	20240412	180400	71663725	4990	4990	4990	4990	0
57	20240412	180300	71663725	4990	4990	4990	4990	0
58	20240412	180200	71663725	4990	4990	4990	4990	0
59	20240412	180100	71663725	4990	4990	4990	4990	0
60	20240412	180000	71663725	4990	4990	4990	4990	0
61	20240412	175900	71663725	4990	4990	4990	4990	0
62	20240412	175800	71663725	4990	4990	4990	4990	11
63	20240412	175700	71663725	4990	4990	4990	4990	0
64	20240412	175600	71663725	4990	4990	4990	4990	0
65	20240412	175500	71663725	4990	4990	4990	4990	0
66	20240412	175400	71663725	4990	4990	4990	4990	0
67	20240412	175300	71663725	4990	4990	4990	4990	0
68	20240412	175200	71663725	4990	4990	4990	4990	0
69	20240412	175100	71663725	4990	4990	4990	4990	0
70	20240412	175000	71663725	4990	4990	4990	4990	0
71	20240412	174900	71663725	4990	4990	4990	4990	0
72	20240412	174800	71663725	4990	4990	4990	4990	0
73	20240412	174700	71663725	4990	4990	4990	4990	0
74	20240412	174600	71663725	4990	4990	4990	4990	0
75	20240412	174500	71663725	4990	4990	4990	4990	0
76	20240412	174400	71663725	4990	4990	4990	4990	0
77	20240412	174300	71663725	4990	4990	4990	4990	0
78	20240412	174200	71663725	4990	4990	4990	4990	0
79	20240412	174100	71663725	4990	4990	4990	4990	0
80	20240412	174000	71663725	4990	4990	4990	4990	0
81	20240412	173900	71663725	4990	4990	4990	4990	0
82	20240412	173800	71663725	4990	4990	4990	4990	0
83	20240412	173700	71663725	4990	4990	4990	4990	0
84	20240412	173600	71663725	4990	4990	4990	4990	0
85	20240412	173500	71663725	4990	4990	4990	4990	0
86	20240412	173400	71663725	4990	4990	4990	4990	0
87	20240412	173300	71663725	4990	4990	4990	4990	0
88	20240412	173200	71663725	4990	4990	4990	4990	0
89	20240412	173100	71663725	4990	4990	4990	4990	0
90	20240412	173000	71663725	4990	4990	4990	4990	0
91	20240412	172900	71663725	4990	4990	4990	4990	0
92	20240412	172800	71663725	4990	4990	4990	4990	11
93	20240412	172700	71663725	4990	4990	4990	4990	0
94	20240412	172600	71663725	4990	4990	4990	4990	0
95	20240412	172500	71663725	4990	4990	4990	4990	0
96	20240412	172400	71663725	4990	4990	4990	4990	0
97	20240412	172300	71663725	4990	4990	4990	4990	0
98	20240412	172200	71663725	4990	4990	4990	4990	0
99	20240412	172100	71663725	4990	4990	4990	4990	0
100	20240412	172000	71663725	4990	4990	4990	4990	0
101	20240412	171900	71663725	4990	4990	4990	4990	0
102	20240412	171800	71663725	4990	4990	4990	4990	0
103	20240412	171700	71663725	4990	4990	4990	4990	0
104	20240412	171600	71663725	4990	4990	4990	4990	0
105	20240412	171500	71663725	4990	4990	4990	4990	0
106	20240412	171400	71663725	4990	4990	4990	4990	0
107	20240412	171300	71663725	4990	4990	4990	4990	0
108	20240412	171200	71663725	4990	4990	4990	4990	0
109	20240412	171100	71663725	4990	4990	4990	4990	0
110	20240412	171000	71663725	4990	4990	4990	4990	0
111	20240412	170900	71663725	4990	4990	4990	4990	0
112	20240412	170800	71663725	4990	4990	4990	4990	0
113	20240412	170700	71663725	4990	4990	4990	4990	0
114	20240412	170600	71663725	4990	4990	4990	4990	0
115	20240412	170500	71663725	4990	4990	4990	4990	0
116	20240412	170400	71663725	4990	4990	4990	4990	0
117	20240412	170300	71663725	4990	4990	4990	4990	0
118	20240412	170200	71663725	4990	4990	4990	4990	0
119	20240412	170100	71663725	4990	4990	4990	4990	0
120	20240412	170000	71663725	4990	4990	4990	4990	0
121	20240412	165900	71663725	4990	4990	4990	4990	0
122	20240412	165800	71663725	4990	4990	4990	4990	11
123	20240412	165700	71663725	4990	4990	4990	4990	0
124	20240412	165600	71663725	4990	4990	4990	4990	0
125	20240412	165500	71663725	4990	4990	4990	4990	0
126	20240412	165400	71663725	4990	4990	4990	4990	0
127	20240412	165300	71663725	4990	4990	4990	4990	0
128	20240412	165200	71663725	4990	4990	4990	4990	0
129	20240412	165100	71663725	4990	4990	4990	4990	0
130	20240412	165000	71663725	4990	4990	4990	4990	0
131	20240412	164900	71663725	4990	4990	4990	4990	0
132	20240412	164800	71663725	4990	4990	4990	4990	0
133	20240412	164700	71663725	4990	4990	4990	4990	0
134	20240412	164600	71663725	4990	4990	4990	4990	0
135	20240412	164500	71663725	4990	4990	4990	4990	0
136	20240412	164400	71663725	4990	4990	4990	4990	0
137	20240412	164300	71663725	4990	4990	4990	4990	0
138	20240412	164200	71663725	4990	4990	4990	4990	0
139	20240412	164100	71663725	4990	4990	4990	4990	0
140	20240412	164000	71663725	4990	4990	4990	4990	0
141	20240412	163900	71663725	4990	4990	4990	4990	0
142	20240412	163800	71663725	4990	4990	4990	4990	0
143	20240412	163700	71663725	4990	4990	4990	4990	0
144	20240412	163600	71663725	4990	4990	4990	4990	0
145	20240412	163500	71663725	4990	4990	4990	4990	0
146	20240412	163400	71663725	4990	4990	4990	4990	0
147	20240412	163300	71663725	4990	4990	4990	4990	0
148	20240412	163200	71663725	4990	4990	4990	4990	0
149	20240412	163100	71663725	4990	4990	4990	4990	0
150	20240412	163000	71663725	4990	4990	4990	4990	0
151	20240412	162900	71663725	4990	4990	4990	4990	0
152	20240412	162800	71663725	4990	4990	4990	4990	11
153	20240412	162700	71663725	4990	4990	4990	4990	0
154	20240412	162600	71663725	4990	4990	4990	4990	0
155	20240412	162500	71663725	4990	4990	4990	4990	0
156	20240412	162400	71663725	4990	4990	4990	4990	0
157	20240412	162300	71663725	4990	4990	4990	4990	0
158	20240412	162200	71663725	4990	4990	4990	4990	0
159	20240412	162100	71663725	4990	4990	4990	4990	0
160	20240412	162000	71663725	4990	4990	4990	4990	0
161	20240412	161900	71663725	4990	4990	4990	4990	0
162	20240412	161800	71663725	4990	4990	4990	4990	0
163	20240412	161700	71663725	4990	4990	4990	4990	0
164	20240412	161600	71663725	4990	4990	4990	4990	0
165	20240412	161500	71663725	4990	4990	4990	4990	0
166	20240412	161400	71663725	4990	4990	4990	4990	0
167	20240412	161300	71663725	4990	4990	4990	4990	0
168	20240412	161200	71663725	4990	4990	4990	4990	0
169	20240412	161100	71663725	4990	4990	4990	4990	0
170	20240412	161000	71663725	4990	4990	4990	4990	0
171	20240412	160900	71663725	4990	4990	4990	4990	0
172	20240412	160800	71663725	4990	4990	4990	4990	0
173	20240412	160700	71663725	4990	4990	4990	4990	0
174	20240412	160600	71663725	4990	4990	4990	4990	0
175	20240412	160500	71663725	4990	4990	4990	4990	0
176	20240412	160400	71663725	4990	4990	4990	4990	0
177	20240412	160300	71663725	4990	4990	4990	4990	0
178	20240412	160200	71663725	4990	4990	4990	4990	0
179	20240412	160100	71663725	4990	4990	4990	4990	0
180	20240412	160000	71663725	4990	4990	4990	4990	0
181	20240412	155900	71663725	4990	4990	4990	4990	0
182	20240412	155800	71663725	4990	4990	4990	4990	11
183	20240412	155700	71663725	4990	4990	4990	4990	0
184	20240412	155600	71663725	4990	4990	4990	4990	0
185	20240412	155500	71663725	4990	4990	4990	4990	0
186	20240412	155400	71663725	4990	4990	4990	4990	0
187	20240412	155300	71663725	4990	4990	4990	4990	0
188	20240412	155200	71663725	4990	4990	4990	4990	0
189	20240412	155100	71663725	4990	4990	4990	4990	0
190	20240412	155000	71663725	4990	4990	4990	4990	0
191	20240412	154900	71663725	4990	4990	4990	4990	0
192	20240412	154800	71663725	4990	4990	4990	4990	0
193	20240412	154700	71663725	4990	4990	4990	4990	0
194	20240412	154600	71663725	4990	4990	4990	4990	0
195	20240412	154500	71663725	4990	4990	4990	4990	0
196	20240412	154400	71663725	4990	4990	4990	4990	0
197	20240412	154300	71663725	4990	4990	4990	4990	0
198	20240412	154200	71663725	4990	4990	4990	4990	0
199	20240412	154100	71663725	4990	4990	4990	4990	0
200	20240412	154000	71663725	4990	4990	4990	4990	0
201	20240412	153900	71663725	4990	4990	4990	4990	0
202	20240412	153800	71663725	4990	4990	4990	4990	0
203	20240412	153700	71663725	4990	4990	4990	4990	0
204	20240412	153600	71663725	4990	4990	4990	4990	0
205	20240412	153500	71663725	4990	4990	4990	4990	0
206	20240412	153400	71663725	4990	4990	4990	4990	0
207	20240412	153300	71663725	4990	4990	4990	4990	0
208	20240412	153200	71663725	4990	4990	4990	4990	0
209	20240412	153100	71663725	4990	4990	4990	4990	0
210	20240412	153000	71663725	4990	4990	4990	4990	11
211	20240412	152900	71608835	4990	4990	4990	4990	0
212	20240412	152800	71608835	4990	4990	4990	4990	0
213	20240412	152700	71608835	4990	4990	4990	4990	0
214	20240412	152600	71608835	4990	4990	4990	4990	0
215	20240412	152500	71608835	4990	4990	4990	4990	0
216	20240412	152400	71608835	4990	4990	4990	4990	0
217	20240412	152300	71608835	4990	4990	4990	4990	0
218	20240412	152200	71608835	4990	4990	4990	4990	0
219	20240412	152100	71608835	4990	4990	4990	4990	0
220	20240412	152000	71608835	4990	4990	4990	4990	0
221	20240412	151900	71608835	4990	4990	4990	4990	31
222	20240412	151800	71454145	4985	4985	4985	4985	18
223	20240412	151700	71364415	4980	4980	4980	4980	0
224	20240412	151600	71364415	4980	4980	4980	4980	0
225	20240412	151500	71364415	4980	4980	4980	4980	0
226	20240412	151400	71364415	4980	4980	4980	4980	0
227	20240412	151300	71364415	4980	4980	4980	4980	0
228	20240412	151200	71364415	4980	4980	4980	4980	0
229	20240412	151100	71364415	4980	4980	4980	4980	0
230	20240412	151000	71364415	4980	4980	4980	4980	1
231	20240412	150900	71359435	4980	4980	4980	4980	0
232	20240412	150800	71359435	4980	4980	4980	4980	0
233	20240412	150700	71359435	4980	4980	4980	4980	0
234	20240412	150600	71359435	4980	4980	4980	4980	0
235	20240412	150500	71359435	4980	4980	4980	4980	0
236	20240412	150400	71359435	4980	4980	4980	4980	0
237	20240412	150300	71359435	4980	4980	4980	4980	0
238	20240412	150200	71359435	4980	4980	4980	4980	0
239	20240412	150100	71359435	4980	4980	4980	4980	0
240	20240412	150000	71359435	4980	4980	4980	4980	0
241	20240412	145900	71359435	4980	4980	4980	4980	0
242	20240412	145800	71359435	4980	4980	4980	4980	0
243	20240412	145700	71359435	4980	4980	4980	4980	0
244	20240412	145600	71359435	4980	4980	4980	4980	0
245	20240412	145500	71359435	4980	4980	4980	4980	0
246	20240412	145400	71359435	4980	4980	4980	4980	0
247	20240412	145300	71359435	4980	4980	4980	4980	15
248	20240412	145200	71284735	5000	5000	5000	5000	19
249	20240412	145100	71189735	4995	4995	4995	4995	0
250	20240412	145000	71189735	4995	4985	4995	4985	116
251	20240412	144900	70610960	4985	4985	4985	4985	71
252	20240412	144800	70257025	4975	4975	4975	4975	0
253	20240412	144700	70257025	4975	4975	4975	4975	0
254	20240412	144600	70257025	4975	4975	4975	4975	0
255	20240412	144500	70257025	4975	4975	4975	4975	0
256	20240412	144400	70257025	4975	4975	4975	4975	0
257	20240412	144300	70257025	4975	4975	4975	4975	0
258	20240412	144200	70257025	4975	4975	4975	4975	0
259	20240412	144100	70257025	4975	4975	4975	4975	0
260	20240412	144000	70257025	4975	4975	4975	4975	10
261	20240412	143900	70207275	4985	4985	4985	4985	24
262	20240412	143800	70087635	4975	4975	4975	4975	102
263	20240412	143700	69580185	4975	4975	4975	4975	0
264	20240412	143600	69580185	4975	4975	4975	4975	0
265	20240412	143500	69580185	4975	4975	4975	4975	0
266	20240412	143400	69580185	4975	4975	4975	4975	0
267	20240412	143300	69580185	4975	4975	4975	4975	0
268	20240412	143200	69580185	4975	4975	4975	4975	0
269	20240412	143100	69580185	4975	4975	4975	4975	0
270	20240412	143000	69580185	4975	4975	4975	4975	0
271	20240412	142900	69580185	4975	4975	4975	4975	0
272	20240412	142800	69580185	4975	4975	4975	4975	0
273	20240412	142700	69580185	4975	4975	4975	4975	0
274	20240412	142600	69580185	4975	4975	4975	4975	0
275	20240412	142500	69580185	4975	4975	4975	4975	0
276	20240412	142400	69580185	4975	4975	4975	4975	0
277	20240412	142300	69580185	4975	4975	4975	4975	0
278	20240412	142200	69580185	4975	4975	4975	4975	0
279	20240412	142100	69580185	4975	4975	4975	4975	100
280	20240412	142000	69082685	4975	4975	4975	4975	0
281	20240412	141900	69082685	4975	4975	4975	4975	0
282	20240412	141800	69082685	4975	4975	4975	4975	0
283	20240412	141700	69082685	4975	4975	4975	4975	0
284	20240412	141600	69082685	4975	4975	4975	4975	0
285	20240412	141500	69082685	4975	4975	4975	4975	0
286	20240412	141400	69082685	4975	4975	4975	4975	0
287	20240412	141300	69082685	4975	4975	4975	4975	0
288	20240412	141200	69082685	4975	4975	4975	4975	0
289	20240412	141100	69082685	4975	4975	4975	4975	0
290	20240412	141000	69082685	4975	4975	4975	4975	0
291	20240412	140900	69082685	4975	4975	4975	4975	0
292	20240412	140800	69082685	4975	4975	4975	4975	0
293	20240412	140700	69082685	4975	4975	4975	4975	0
294	20240412	140600	69082685	4975	4980	4985	4975	5072
295	20240412	140500	43838820	4980	4980	4980	4980	0
296	20240412	140400	43838820	4980	4980	4980	4980	0
297	20240412	140300	43838820	4980	4980	4980	4980	0
298	20240412	140200	43838820	4980	4980	4980	4980	0
299	20240412	140100	43838820	4980	4980	4980	4980	0
300	20240412	140000	43838820	4980	4980	4980	4980	0
301	20240412	135900	43838820	4980	4980	4980	4980	0
302	20240412	135800	43838820	4980	4980	4980	4980	0
303	20240412	135700	43838820	4980	4980	4980	4980	0
304	20240412	135600	43838820	4980	4980	4980	4980	0
305	20240412	135500	43838820	4980	4980	4980	4980	0
306	20240412	135400	43838820	4980	4980	4980	4980	0
307	20240412	135300	43838820	4980	4980	4980	4980	0
308	20240412	135200	43838820	4980	4980	4980	4980	0
309	20240412	135100	43838820	4980	4980	4980	4980	0
310	20240412	135000	43838820	4980	4980	4980	4980	52
311	20240412	134900	43579860	4985	4985	4985	4985	0
312	20240412	134800	43579860	4985	4985	4985	4985	0
313	20240412	134700	43579860	4985	4985	4985	4985	0
314	20240412	134600	43579860	4985	4985	4985	4985	0
315	20240412	134500	43579860	4985	4985	4985	4985	0
316	20240412	134400	43579860	4985	4985	4985	4985	15
317	20240412	134300	43505085	4985	4985	4985	4985	0
318	20240412	134200	43505085	4985	4985	4985	4985	0
319	20240412	134100	43505085	4985	4985	4985	4985	0
320	20240412	134000	43505085	4985	4985	4985	4985	71
321	20240412	133900	43151150	4985	4985	4985	4985	0
322	20240412	133800	43151150	4985	4985	4985	4985	100
323	20240412	133700	42652650	4985	4985	4985	4985	0
324	20240412	133600	42652650	4985	4985	4985	4985	0
325	20240412	133500	42652650	4985	4985	4985	4985	0
326	20240412	133400	42652650	4985	4985	4985	4985	29
327	20240412	133300	42508085	4985	4985	4985	4985	0
328	20240412	133200	42508085	4985	4985	4985	4985	0
329	20240412	133100	42508085	4985	4985	4985	4985	0
330	20240412	133000	42508085	4985	4985	4985	4985	171
331	20240412	132900	41655650	4990	4990	4990	4990	0
332	20240412	132800	41655650	4990	4990	4990	4990	0
333	20240412	132700	41655650	4990	4990	4990	4990	0
334	20240412	132600	41655650	4990	4990	4990	4990	0
335	20240412	132500	41655650	4990	4990	4990	4990	1
336	20240412	132400	41650660	4990	4990	4990	4990	0
337	20240412	132300	41650660	4990	4990	4990	4990	0
338	20240412	132200	41650660	4990	4990	4990	4990	128
339	20240412	132100	41011940	5000	4990	5000	4990	12
340	20240412	132000	40952040	4990	5000	5000	4990	22
341	20240412	131900	40842060	5000	5000	5000	5000	38
342	20240412	131800	40652060	4990	4990	4990	4990	0
343	20240412	131700	40652060	4990	4990	4990	4990	0
344	20240412	131600	40652060	4990	4990	4990	4990	95
345	20240412	131500	40178010	4990	4990	4990	4990	0
346	20240412	131400	40178010	4990	4990	4990	4990	0
347	20240412	131300	40178010	4990	4990	4990	4990	0
348	20240412	131200	40178010	4990	4990	4990	4990	0
349	20240412	131100	40178010	4990	4990	4990	4990	0
350	20240412	131000	40178010	4990	4990	4990	4990	0
351	20240412	130900	40178010	4990	4990	4990	4990	0
352	20240412	130800	40178010	4990	4990	4990	4990	0
353	20240412	130700	40178010	4990	4990	4990	4990	0
354	20240412	130600	40178010	4990	4990	4990	4990	3
355	20240412	130500	40163040	4990	4990	4990	4990	0
356	20240412	130400	40163040	4990	4990	4990	4990	0
357	20240412	130300	40163040	4990	4990	4990	4990	0
358	20240412	130200	40163040	4990	4990	4990	4990	0
359	20240412	130100	40163040	4990	4990	4990	4990	0
360	20240412	130000	40163040	4990	4990	4990	4990	0
361	20240412	125900	40163040	4990	4990	4990	4990	0
362	20240412	125800	40163040	4990	4990	4990	4990	1
363	20240412	125700	40158050	5000	5000	5000	5000	0
364	20240412	125600	40158050	5000	5000	5000	5000	0
365	20240412	125500	40158050	5000	5000	5000	5000	8
366	20240412	125400	40118050	5000	5000	5000	5000	0
367	20240412	125300	40118050	5000	5000	5000	5000	0
368	20240412	125200	40118050	5000	5000	5000	5000	0
369	20240412	125100	40118050	5000	5000	5000	5000	0
370	20240412	125000	40118050	5000	5000	5000	5000	100
371	20240412	124900	39618050	4985	4985	4985	4985	0
372	20240412	124800	39618050	4985	4985	4985	4985	10
373	20240412	124700	39568200	5000	5000	5000	5000	0
374	20240412	124600	39568200	5000	5000	5000	5000	0
375	20240412	124500	39568200	5000	5000	5000	5000	0
376	20240412	124400	39568200	5000	5000	5000	5000	0
377	20240412	124300	39568200	5000	4995	5000	4995	35
378	20240412	124200	39393225	5000	5000	5000	5000	52
379	20240412	124100	39133225	5000	5000	5000	5000	26
380	20240412	124000	39003225	5000	5000	5000	5000	24
381	20240412	123900	38883225	5000	5000	5000	5000	100
382	20240412	123800	38383225	4995	4985	4995	4985	41
383	20240412	123700	38178480	4985	4985	4985	4985	0
384	20240412	123600	38178480	4985	4985	4985	4985	0
385	20240412	123500	38178480	4985	4985	4985	4985	1
386	20240412	123400	38173495	4980	4980	4980	4980	0
387	20240412	123300	38173495	4980	4980	4980	4980	0
388	20240412	123200	38173495	4980	4980	4980	4980	1901
389	20240412	123100	28706515	4980	4980	4980	4980	0
390	20240412	123000	28706515	4980	4980	4980	4980	0
391	20240412	122900	28706515	4980	4980	4980	4980	988
392	20240412	122800	23786275	4980	4980	4980	4980	708
393	20240412	122700	20260435	4980	4980	4980	4980	685
394	20240412	122600	16849135	4980	4980	4980	4980	1
395	20240412	122500	16844155	4980	4980	4980	4980	0
396	20240412	122400	16844155	4980	4980	4980	4980	0
397	20240412	122300	16844155	4980	4980	4980	4980	0
398	20240412	122200	16844155	4980	4980	4980	4980	0
399	20240412	122100	16844155	4980	4980	4980	4980	10
400	20240412	122000	16794355	4980	4980	4980	4980	0
401	20240412	121900	16794355	4980	4980	4980	4980	10
402	20240412	121800	16744555	4975	4975	4975	4975	0
403	20240412	121700	16744555	4975	4975	4975	4975	10
404	20240412	121600	16694805	4980	4980	4980	4980	1
405	20240412	121500	16689825	4975	4980	4980	4975	308
406	20240412	121400	15157140	4980	4980	4980	4980	0
407	20240412	121300	15157140	4980	4980	4980	4980	0
408	20240412	121200	15157140	4980	4980	4980	4980	0
409	20240412	121100	15157140	4980	4980	4980	4980	0
410	20240412	121000	15157140	4980	4980	4980	4980	0
411	20240412	120900	15157140	4980	4980	4980	4980	0
412	20240412	120800	15157140	4980	4980	4980	4980	0
413	20240412	120700	15157140	4980	4980	4980	4980	0
414	20240412	120600	15157140	4980	4980	4980	4980	0
415	20240412	120500	15157140	4980	4980	4980	4980	361
416	20240412	120400	13359360	4990	4990	4990	4990	0
417	20240412	120300	13359360	4990	4990	4990	4990	0
418	20240412	120200	13359360	4990	4990	4990	4990	0
419	20240412	120100	13359360	4990	4990	4990	4990	0
420	20240412	120000	13359360	4990	4990	4990	4990	0
421	20240412	115900	13359360	4990	4990	4990	4990	0
422	20240412	115800	13359360	4990	4990	4990	4990	0
423	20240412	115700	13359360	4990	4990	4990	4990	0
424	20240412	115600	13359360	4990	4990	4990	4990	0
425	20240412	115500	13359360	4990	4990	4990	4990	0
426	20240412	115400	13359360	4990	4990	4990	4990	0
427	20240412	115300	13359360	4990	4990	4990	4990	0
428	20240412	115200	13359360	4990	4990	4990	4990	0
429	20240412	115100	13359360	4990	4990	4990	4990	0
430	20240412	115000	13359360	4990	4990	4990	4990	0
431	20240412	114900	13359360	4990	4990	4990	4990	0
432	20240412	114800	13359360	4990	4990	4990	4990	0
433	20240412	114700	13359360	4990	4990	4990	4990	0
434	20240412	114600	13359360	4990	4990	4990	4990	0
435	20240412	114500	13359360	4990	4990	4990	4990	0
436	20240412	114400	13359360	4990	4990	4990	4990	0
437	20240412	114300	13359360	4990	4990	4990	4990	0
438	20240412	114200	13359360	4990	4990	4990	4990	5
439	20240412	114100	13334410	4980	4980	4980	4980	10
440	20240412	114000	13284610	4990	4990	4990	4990	0
441	20240412	113900	13284610	4990	4990	4990	4990	0
442	20240412	113800	13284610	4990	4990	4990	4990	0
443	20240412	113700	13284610	4990	4990	4990	4990	1
444	20240412	113600	13279620	4980	4980	4980	4980	0
445	20240412	113500	13279620	4980	4985	4985	4980	217
446	20240412	113400	12198930	4985	4985	4985	4985	140
447	20240412	113300	11501030	4990	4990	4990	4990	0
448	20240412	113200	11501030	4990	4990	4990	4990	1
449	20240412	113100	11496040	4990	4990	4990	4990	0
450	20240412	113000	11496040	4990	4990	4990	4990	0
451	20240412	112900	11496040	4990	4990	4990	4990	10
452	20240412	112800	11446140	4985	4985	4985	4985	0
453	20240412	112700	11446140	4985	4985	4985	4985	0
454	20240412	112600	11446140	4985	4985	4985	4985	9
455	20240412	112500	11401275	4985	4985	4985	4985	80
456	20240412	112400	11002475	4985	4985	4985	4985	0
457	20240412	112300	11002475	4985	4985	4985	4985	0
458	20240412	112200	11002475	4985	4985	4985	4985	0
459	20240412	112100	11002475	4985	4985	4985	4985	0
460	20240412	112000	11002475	4985	4985	4985	4985	0
461	20240412	111900	11002475	4985	4985	4985	4985	150
462	20240412	111800	10254725	4980	4980	4980	4980	0
463	20240412	111700	10254725	4980	4980	4980	4980	0
464	20240412	111600	10254725	4980	4980	4980	4980	0
465	20240412	111500	10254725	4980	4980	4980	4980	0
466	20240412	111400	10254725	4980	4980	4980	4980	0
467	20240412	111300	10254725	4980	4980	4980	4980	0
468	20240412	111200	10254725	4980	4980	4980	4980	0
469	20240412	111100	10254725	4980	4985	4985	4980	66
470	20240412	111000	9925995	4985	4985	4985	4985	1
471	20240412	110900	9921010	4985	4985	4985	4985	0
472	20240412	110800	9921010	4985	4985	4985	4985	0
473	20240412	110700	9921010	4985	4985	4985	4985	0
474	20240412	110600	9921010	4985	4985	4985	4985	0
475	20240412	110500	9921010	4985	4985	4985	4985	0
476	20240412	110400	9921010	4985	4985	4985	4985	0
477	20240412	110300	9921010	4985	4985	4985	4985	37
478	20240412	110200	9736565	4985	4985	4985	4985	0
479	20240412	110100	9736565	4985	4985	4985	4985	0
480	20240412	110000	9736565	4985	4985	4985	4985	0
481	20240412	105900	9736565	4985	4985	4985	4985	0
482	20240412	105800	9736565	4985	4985	4985	4985	0
483	20240412	105700	9736565	4985	4985	4985	4985	0
484	20240412	105600	9736565	4985	4985	4985	4985	4
485	20240412	105500	9716625	4985	4985	4985	4985	0
486	20240412	105400	9716625	4985	4985	4985	4985	0
487	20240412	105300	9716625	4985	4985	4985	4985	0
488	20240412	105200	9716625	4985	4985	4985	4985	0
489	20240412	105100	9716625	4985	4985	4985	4985	10
490	20240412	105000	9666775	4980	4980	4980	4980	0
491	20240412	104900	9666775	4980	4980	4980	4980	0
492	20240412	104800	9666775	4980	4980	4980	4980	0
493	20240412	104700	9666775	4980	4980	4980	4980	0
494	20240412	104600	9666775	4980	4980	4980	4980	0
495	20240412	104500	9666775	4980	4980	4980	4980	0
496	20240412	104400	9666775	4980	4980	4980	4980	0
497	20240412	104300	9666775	4980	4980	4980	4980	0
498	20240412	104200	9666775	4980	4980	4980	4980	1
499	20240412	104100	9661795	4990	4990	4990	4990	0
500	20240412	104000	9661795	4990	4990	4990	4990	0
501	20240412	103900	9661795	4990	4985	4990	4985	10
502	20240412	103800	9611905	4990	4990	4990	4990	0
503	20240412	103700	9611905	4990	4990	4990	4990	0
504	20240412	103600	9611905	4990	4990	4990	4990	0
505	20240412	103500	9611905	4990	4985	4990	4985	5
506	20240412	103400	9586970	4985	4985	4985	4985	0
507	20240412	103300	9586970	4985	4985	4985	4985	0
508	20240412	103200	9586970	4985	4985	4985	4985	0
509	20240412	103100	9586970	4985	4985	4985	4985	0
510	20240412	103000	9586970	4985	4985	4985	4985	3
511	20240412	102900	9572015	4980	4980	4980	4980	0
512	20240412	102800	9572015	4980	4980	4980	4980	0
513	20240412	102700	9572015	4980	4980	4980	4980	0
514	20240412	102600	9572015	4980	4980	4980	4980	0
515	20240412	102500	9572015	4980	4980	4980	4980	0
516	20240412	102400	9572015	4980	4980	4980	4980	0
517	20240412	102300	9572015	4980	4980	4980	4980	1
518	20240412	102200	9567035	4980	4980	4980	4980	0
519	20240412	102100	9567035	4980	4980	4980	4980	0
520	20240412	102000	9567035	4980	4980	4980	4980	0
521	20240412	101900	9567035	4980	4980	4980	4980	0
522	20240412	101800	9567035	4980	4980	4980	4980	0
523	20240412	101700	9567035	4980	4980	4980	4980	0
524	20240412	101600	9567035	4980	4980	4980	4980	0
525	20240412	101500	9567035	4980	4980	4980	4980	0
526	20240412	101400	9567035	4980	4980	4980	4980	0
527	20240412	101300	9567035	4980	4980	4980	4980	0
528	20240412	101200	9567035	4980	4980	4980	4980	0
529	20240412	101100	9567035	4980	4980	4980	4980	142
530	20240412	101000	8859875	4985	4985	4985	4985	20
531	20240412	100900	8760175	4985	4985	4985	4985	0
532	20240412	100800	8760175	4985	4985	4985	4985	0
533	20240412	100700	8760175	4985	4985	4985	4985	0
534	20240412	100600	8760175	4985	4985	4985	4985	0
535	20240412	100500	8760175	4985	4985	4985	4985	1
536	20240412	100400	8755190	4990	4990	4990	4990	0
537	20240412	100300	8755190	4990	4990	4990	4990	0
538	20240412	100200	8755190	4990	4990	4990	4990	0
539	20240412	100100	8755190	4990	4990	4990	4990	0
540	20240412	100000	8755190	4990	4990	4990	4990	0
541	20240412	095900	8755190	4990	4990	4990	4990	0
542	20240412	095800	8755190	4990	4990	4990	4990	0
543	20240412	095700	8755190	4990	4990	4990	4990	11
544	20240412	095600	8700300	4985	4985	4985	4985	0
545	20240412	095500	8700300	4985	4985	4985	4985	1
546	20240412	095400	8695315	4985	4985	4985	4985	81
547	20240412	095300	8291530	4980	4980	4980	4980	0
548	20240412	095200	8291530	4980	4980	4980	4980	0
549	20240412	095100	8291530	4980	4980	4980	4980	9
550	20240412	095000	8246710	4980	4980	4980	4980	3
551	20240412	094900	8231770	4985	4985	4985	4985	0
552	20240412	094800	8231770	4985	4985	4985	4985	38
553	20240412	094700	8042340	4985	4985	4985	4985	0
554	20240412	094600	8042340	4985	4985	4985	4985	0
555	20240412	094500	8042340	4985	4985	4985	4985	1
556	20240412	094400	8037355	4980	4980	4980	4980	0
557	20240412	094300	8037355	4980	4980	4980	4980	0
558	20240412	094200	8037355	4980	4980	4980	4980	239
559	20240412	094100	6847135	4975	4975	4975	4975	0
560	20240412	094000	6847135	4975	4975	4975	4975	44
561	20240412	093900	6628235	4970	4970	4970	4970	0
562	20240412	093800	6628235	4970	4970	4970	4970	0
563	20240412	093700	6628235	4970	4970	4970	4970	0
564	20240412	093600	6628235	4970	4970	4970	4970	86
565	20240412	093500	6200815	4970	4970	4970	4970	0
566	20240412	093400	6200815	4970	4970	4970	4970	17
567	20240412	093300	6116325	4960	4960	4960	4960	0
568	20240412	093200	6116325	4960	4960	4960	4960	0
569	20240412	093100	6116325	4960	4960	4960	4960	1
570	20240412	093000	6111365	4960	4960	4960	4960	0
571	20240412	092900	6111365	4960	4960	4960	4960	5
572	20240412	092800	6086565	4970	4970	4970	4970	0
573	20240412	092700	6086565	4970	4970	4970	4970	13
574	20240412	092600	6021955	4965	4965	4965	4965	0
575	20240412	092500	6021955	4965	4965	4965	4965	1000
576	20240412	092400	1056955	4965	4965	4965	4965	0
577	20240412	092300	1056955	4965	4965	4965	4965	0
578	20240412	092200	1056955	4965	4965	4965	4965	0
579	20240412	092100	1056955	4965	4965	4965	4965	0
580	20240412	092000	1056955	4965	4965	4965	4965	0
581	20240412	091900	1056955	4965	4965	4965	4965	2
582	20240412	091800	1047025	4965	4960	4965	4960	16
583	20240412	091700	967590	4965	4965	4965	4965	0
584	20240412	091600	967590	4965	4965	4965	4965	26
585	20240412	091500	838500	4975	4975	4975	4975	0
586	20240412	091400	838500	4975	4975	4975	4975	0
587	20240412	091300	838500	4975	4975	4975	4975	0
588	20240412	091200	838500	4975	4975	4975	4975	0
589	20240412	091100	838500	4975	4975	4975	4975	0
590	20240412	091000	838500	4975	4975	4975	4975	0
591	20240412	090900	838500	4975	4975	4975	4975	0
592	20240412	090800	838500	4975	4975	4975	4975	0
593	20240412	090700	838500	4975	4975	4975	4975	0
594	20240412	090600	838500	4975	4960	4975	4960	2
595	20240412	090500	828565	4960	4975	4975	4960	162
596	20240412	090400	24875	4975	4975	4975	4975	2
597	20240412	090300	14925	4975	4975	4975	4975	0
598	20240412	090200	14925	4975	4975	4975	4975	0
599	20240412	090100	14925	4975	4975	4975	4975	0
600	20240412	090000	14925	4975	4975	4975	4975	3