KissMeData/086060/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	194300	46393475	3985	3985	3985	3985	99
3	20240412	194200	46393475	3985	3985	3985	3985	0
4	20240412	194100	46393475	3985	3985	3985	3985	0
5	20240412	194000	46393475	3985	3985	3985	3985	0
6	20240412	193900	46393475	3985	3985	3985	3985	0
7	20240412	193800	46393475	3985	3985	3985	3985	0
8	20240412	193700	46393475	3985	3985	3985	3985	0
9	20240412	193600	46393475	3985	3985	3985	3985	0
10	20240412	193500	46393475	3985	3985	3985	3985	0
11	20240412	193400	46393475	3985	3985	3985	3985	0
12	20240412	193300	46393475	3985	3985	3985	3985	0
13	20240412	193200	46393475	3985	3985	3985	3985	0
14	20240412	193100	46393475	3985	3985	3985	3985	0
15	20240412	193000	46393475	3985	3985	3985	3985	0
16	20240412	192900	46393475	3985	3985	3985	3985	0
17	20240412	192800	46393475	3985	3985	3985	3985	0
18	20240412	192700	46393475	3985	3985	3985	3985	0
19	20240412	192600	46393475	3985	3985	3985	3985	0
20	20240412	192500	46393475	3985	3985	3985	3985	0
21	20240412	192400	46393475	3985	3985	3985	3985	0
22	20240412	192300	46393475	3985	3985	3985	3985	0
23	20240412	192200	46393475	3985	3985	3985	3985	0
24	20240412	192100	46393475	3985	3985	3985	3985	0
25	20240412	192000	46393475	3985	3985	3985	3985	0
26	20240412	191900	46393475	3985	3985	3985	3985	0
27	20240412	191800	46393475	3985	3985	3985	3985	0
28	20240412	191700	46393475	3985	3985	3985	3985	0
29	20240412	191600	46393475	3985	3985	3985	3985	0
30	20240412	191500	46393475	3985	3985	3985	3985	0
31	20240412	191400	46393475	3985	3985	3985	3985	0
32	20240412	191300	46393475	3985	3985	3985	3985	99
33	20240412	191200	46393475	3985	3985	3985	3985	0
34	20240412	191100	46393475	3985	3985	3985	3985	0
35	20240412	191000	46393475	3985	3985	3985	3985	0
36	20240412	190900	46393475	3985	3985	3985	3985	0
37	20240412	190800	46393475	3985	3985	3985	3985	0
38	20240412	190700	46393475	3985	3985	3985	3985	0
39	20240412	190600	46393475	3985	3985	3985	3985	0
40	20240412	190500	46393475	3985	3985	3985	3985	0
41	20240412	190400	46393475	3985	3985	3985	3985	0
42	20240412	190300	46393475	3985	3985	3985	3985	0
43	20240412	190200	46393475	3985	3985	3985	3985	0
44	20240412	190100	46393475	3985	3985	3985	3985	0
45	20240412	190000	46393475	3985	3985	3985	3985	0
46	20240412	185900	46393475	3985	3985	3985	3985	0
47	20240412	185800	46393475	3985	3985	3985	3985	0
48	20240412	185700	46393475	3985	3985	3985	3985	0
49	20240412	185600	46393475	3985	3985	3985	3985	0
50	20240412	185500	46393475	3985	3985	3985	3985	0
51	20240412	185400	46393475	3985	3985	3985	3985	0
52	20240412	185300	46393475	3985	3985	3985	3985	0
53	20240412	185200	46393475	3985	3985	3985	3985	0
54	20240412	185100	46393475	3985	3985	3985	3985	0
55	20240412	185000	46393475	3985	3985	3985	3985	0
56	20240412	184900	46393475	3985	3985	3985	3985	0
57	20240412	184800	46393475	3985	3985	3985	3985	0
58	20240412	184700	46393475	3985	3985	3985	3985	0
59	20240412	184600	46393475	3985	3985	3985	3985	0
60	20240412	184500	46393475	3985	3985	3985	3985	0
61	20240412	184400	46393475	3985	3985	3985	3985	0
62	20240412	184300	46393475	3985	3985	3985	3985	99
63	20240412	184200	46393475	3985	3985	3985	3985	0
64	20240412	184100	46393475	3985	3985	3985	3985	0
65	20240412	184000	46393475	3985	3985	3985	3985	0
66	20240412	183900	46393475	3985	3985	3985	3985	0
67	20240412	183800	46393475	3985	3985	3985	3985	0
68	20240412	183700	46393475	3985	3985	3985	3985	0
69	20240412	183600	46393475	3985	3985	3985	3985	0
70	20240412	183500	46393475	3985	3985	3985	3985	0
71	20240412	183400	46393475	3985	3985	3985	3985	0
72	20240412	183300	46393475	3985	3985	3985	3985	0
73	20240412	183200	46393475	3985	3985	3985	3985	0
74	20240412	183100	46393475	3985	3985	3985	3985	0
75	20240412	183000	46393475	3985	3985	3985	3985	0
76	20240412	182900	46393475	3985	3985	3985	3985	0
77	20240412	182800	46393475	3985	3985	3985	3985	0
78	20240412	182700	46393475	3985	3985	3985	3985	0
79	20240412	182600	46393475	3985	3985	3985	3985	0
80	20240412	182500	46393475	3985	3985	3985	3985	0
81	20240412	182400	46393475	3985	3985	3985	3985	0
82	20240412	182300	46393475	3985	3985	3985	3985	0
83	20240412	182200	46393475	3985	3985	3985	3985	0
84	20240412	182100	46393475	3985	3985	3985	3985	0
85	20240412	182000	46393475	3985	3985	3985	3985	0
86	20240412	181900	46393475	3985	3985	3985	3985	0
87	20240412	181800	46393475	3985	3985	3985	3985	0
88	20240412	181700	46393475	3985	3985	3985	3985	0
89	20240412	181600	46393475	3985	3985	3985	3985	0
90	20240412	181500	46393475	3985	3985	3985	3985	0
91	20240412	181400	46393475	3985	3985	3985	3985	0
92	20240412	181300	46393475	3985	3985	3985	3985	99
93	20240412	181200	46393475	3985	3985	3985	3985	0
94	20240412	181100	46393475	3985	3985	3985	3985	0
95	20240412	181000	46393475	3985	3985	3985	3985	0
96	20240412	180900	46393475	3985	3985	3985	3985	0
97	20240412	180800	46393475	3985	3985	3985	3985	0
98	20240412	180700	46393475	3985	3985	3985	3985	0
99	20240412	180600	46393475	3985	3985	3985	3985	0
100	20240412	180500	46393475	3985	3985	3985	3985	0
101	20240412	180400	46393475	3985	3985	3985	3985	0
102	20240412	180300	46393475	3985	3985	3985	3985	0
103	20240412	180200	46393475	3985	3985	3985	3985	0
104	20240412	180100	46393475	3985	3985	3985	3985	0
105	20240412	180000	46393475	3985	3985	3985	3985	0
106	20240412	175900	46393475	3985	3985	3985	3985	0
107	20240412	175800	46393475	3985	3985	3985	3985	0
108	20240412	175700	46393475	3985	3985	3985	3985	0
109	20240412	175600	46393475	3985	3985	3985	3985	0
110	20240412	175500	46393475	3985	3985	3985	3985	0
111	20240412	175400	46393475	3985	3985	3985	3985	0
112	20240412	175300	46393475	3985	3985	3985	3985	0
113	20240412	175200	46393475	3985	3985	3985	3985	0
114	20240412	175100	46393475	3985	3985	3985	3985	0
115	20240412	175000	46393475	3985	3985	3985	3985	0
116	20240412	174900	46393475	3985	3985	3985	3985	0
117	20240412	174800	46393475	3985	3985	3985	3985	0
118	20240412	174700	46393475	3985	3985	3985	3985	0
119	20240412	174600	46393475	3985	3985	3985	3985	0
120	20240412	174500	46393475	3985	3985	3985	3985	0
121	20240412	174400	46393475	3985	3985	3985	3985	0
122	20240412	174300	46393475	3985	3985	3985	3985	99
123	20240412	174200	46393475	3985	3985	3985	3985	0
124	20240412	174100	46393475	3985	3985	3985	3985	0
125	20240412	174000	46393475	3985	3985	3985	3985	0
126	20240412	173900	46393475	3985	3985	3985	3985	0
127	20240412	173800	46393475	3985	3985	3985	3985	0
128	20240412	173700	46393475	3985	3985	3985	3985	0
129	20240412	173600	46393475	3985	3985	3985	3985	0
130	20240412	173500	46393475	3985	3985	3985	3985	0
131	20240412	173400	46393475	3985	3985	3985	3985	0
132	20240412	173300	46393475	3985	3985	3985	3985	0
133	20240412	173200	46393475	3985	3985	3985	3985	0
134	20240412	173100	46393475	3985	3985	3985	3985	0
135	20240412	173000	46393475	3985	3985	3985	3985	0
136	20240412	172900	46393475	3985	3985	3985	3985	0
137	20240412	172800	46393475	3985	3985	3985	3985	0
138	20240412	172700	46393475	3985	3985	3985	3985	0
139	20240412	172600	46393475	3985	3985	3985	3985	0
140	20240412	172500	46393475	3985	3985	3985	3985	0
141	20240412	172400	46393475	3985	3985	3985	3985	0
142	20240412	172300	46393475	3985	3985	3985	3985	0
143	20240412	172200	46393475	3985	3985	3985	3985	0
144	20240412	172100	46393475	3985	3985	3985	3985	0
145	20240412	172000	46393475	3985	3985	3985	3985	0
146	20240412	171900	46393475	3985	3985	3985	3985	0
147	20240412	171800	46393475	3985	3985	3985	3985	0
148	20240412	171700	46393475	3985	3985	3985	3985	0
149	20240412	171600	46393475	3985	3985	3985	3985	0
150	20240412	171500	46393475	3985	3985	3985	3985	0
151	20240412	171400	46393475	3985	3985	3985	3985	0
152	20240412	171300	46393475	3985	3985	3985	3985	99
153	20240412	171200	46393475	3985	3985	3985	3985	0
154	20240412	171100	46393475	3985	3985	3985	3985	0
155	20240412	171000	46393475	3985	3985	3985	3985	0
156	20240412	170900	46393475	3985	3985	3985	3985	0
157	20240412	170800	46393475	3985	3985	3985	3985	0
158	20240412	170700	46393475	3985	3985	3985	3985	0
159	20240412	170600	46393475	3985	3985	3985	3985	0
160	20240412	170500	46393475	3985	3985	3985	3985	0
161	20240412	170400	46393475	3985	3985	3985	3985	0
162	20240412	170300	46393475	3985	3985	3985	3985	0
163	20240412	170200	46393475	3985	3985	3985	3985	0
164	20240412	170100	46393475	3985	3985	3985	3985	0
165	20240412	170000	46393475	3985	3985	3985	3985	0
166	20240412	165900	46393475	3985	3985	3985	3985	0
167	20240412	165800	46393475	3985	3985	3985	3985	0
168	20240412	165700	46393475	3985	3985	3985	3985	0
169	20240412	165600	46393475	3985	3985	3985	3985	0
170	20240412	165500	46393475	3985	3985	3985	3985	0
171	20240412	165400	46393475	3985	3985	3985	3985	0
172	20240412	165300	46393475	3985	3985	3985	3985	0
173	20240412	165200	46393475	3985	3985	3985	3985	0
174	20240412	165100	46393475	3985	3985	3985	3985	0
175	20240412	165000	46393475	3985	3985	3985	3985	0
176	20240412	164900	46393475	3985	3985	3985	3985	0
177	20240412	164800	46393475	3985	3985	3985	3985	0
178	20240412	164700	46393475	3985	3985	3985	3985	0
179	20240412	164600	46393475	3985	3985	3985	3985	0
180	20240412	164500	46393475	3985	3985	3985	3985	0
181	20240412	164400	46393475	3985	3985	3985	3985	0
182	20240412	164300	46393475	3985	3985	3985	3985	99
183	20240412	164200	46393475	3985	3985	3985	3985	0
184	20240412	164100	46393475	3985	3985	3985	3985	0
185	20240412	164000	46393475	3985	3985	3985	3985	0
186	20240412	163900	46393475	3985	3985	3985	3985	0
187	20240412	163800	46393475	3985	3985	3985	3985	0
188	20240412	163700	46393475	3985	3985	3985	3985	0
189	20240412	163600	46393475	3985	3985	3985	3985	0
190	20240412	163500	46393475	3985	3985	3985	3985	0
191	20240412	163400	46393475	3985	3985	3985	3985	0
192	20240412	163300	46393475	3985	3985	3985	3985	0
193	20240412	163200	46393475	3985	3985	3985	3985	0
194	20240412	163100	46393475	3985	3985	3985	3985	0
195	20240412	163000	46393475	3985	3985	3985	3985	0
196	20240412	162900	46393475	3985	3985	3985	3985	0
197	20240412	162800	46393475	3985	3985	3985	3985	0
198	20240412	162700	46393475	3985	3985	3985	3985	0
199	20240412	162600	46393475	3985	3985	3985	3985	0
200	20240412	162500	46393475	3985	3985	3985	3985	0
201	20240412	162400	46393475	3985	3985	3985	3985	0
202	20240412	162300	46393475	3985	3985	3985	3985	0
203	20240412	162200	46393475	3985	3985	3985	3985	0
204	20240412	162100	46393475	3985	3985	3985	3985	0
205	20240412	162000	46393475	3985	3985	3985	3985	0
206	20240412	161900	46393475	3985	3985	3985	3985	0
207	20240412	161800	46393475	3985	3985	3985	3985	0
208	20240412	161700	46393475	3985	3985	3985	3985	0
209	20240412	161600	46393475	3985	3985	3985	3985	0
210	20240412	161500	46393475	3985	3985	3985	3985	0
211	20240412	161400	46393475	3985	3985	3985	3985	0
212	20240412	161300	46393475	3985	3985	3985	3985	99
213	20240412	161200	46393475	3985	3985	3985	3985	0
214	20240412	161100	46393475	3985	3985	3985	3985	0
215	20240412	161000	46393475	3985	3985	3985	3985	0
216	20240412	160900	46393475	3985	3985	3985	3985	0
217	20240412	160800	46393475	3985	3985	3985	3985	0
218	20240412	160700	46393475	3985	3985	3985	3985	0
219	20240412	160600	46393475	3985	3985	3985	3985	0
220	20240412	160500	46393475	3985	3985	3985	3985	0
221	20240412	160400	46393475	3985	3985	3985	3985	0
222	20240412	160300	46393475	3985	3985	3985	3985	0
223	20240412	160200	46393475	3985	3985	3985	3985	0
224	20240412	160100	46393475	3985	3985	3985	3985	0
225	20240412	160000	46393475	3985	3985	3985	3985	0
226	20240412	155900	46393475	3985	3985	3985	3985	0
227	20240412	155800	46393475	3985	3985	3985	3985	0
228	20240412	155700	46393475	3985	3985	3985	3985	0
229	20240412	155600	46393475	3985	3985	3985	3985	0
230	20240412	155500	46393475	3985	3985	3985	3985	0
231	20240412	155400	46393475	3985	3985	3985	3985	0
232	20240412	155300	46393475	3985	3985	3985	3985	0
233	20240412	155200	46393475	3985	3985	3985	3985	0
234	20240412	155100	46393475	3985	3985	3985	3985	0
235	20240412	155000	46393475	3985	3985	3985	3985	0
236	20240412	154900	46393475	3985	3985	3985	3985	0
237	20240412	154800	46393475	3985	3985	3985	3985	0
238	20240412	154700	46393475	3985	3985	3985	3985	0
239	20240412	154600	46393475	3985	3985	3985	3985	0
240	20240412	154500	46393475	3985	3985	3985	3985	0
241	20240412	154400	46393475	3985	3985	3985	3985	0
242	20240412	154300	46393475	3985	3985	3985	3985	99
243	20240412	154200	46393475	3985	3985	3985	3985	0
244	20240412	154100	46393475	3985	3985	3985	3985	0
245	20240412	154000	46393475	3985	3985	3985	3985	0
246	20240412	153900	46393475	3985	3985	3985	3985	0
247	20240412	153800	46393475	3985	3985	3985	3985	0
248	20240412	153700	46393475	3985	3985	3985	3985	0
249	20240412	153600	46393475	3985	3985	3985	3985	0
250	20240412	153500	46393475	3985	3985	3985	3985	0
251	20240412	153400	46393475	3985	3985	3985	3985	0
252	20240412	153300	46393475	3985	3985	3985	3985	0
253	20240412	153200	46393475	3985	3985	3985	3985	0
254	20240412	153100	46393475	3985	3985	3985	3985	0
255	20240412	153000	46393475	3985	3985	3985	3985	99
256	20240412	152900	45998960	3985	3985	3985	3985	0
257	20240412	152800	45998960	3985	3985	3985	3985	0
258	20240412	152700	45998960	3985	3985	3985	3985	0
259	20240412	152600	45998960	3985	3985	3985	3985	0
260	20240412	152500	45998960	3985	3985	3985	3985	0
261	20240412	152400	45998960	3985	3985	3985	3985	0
262	20240412	152300	45998960	3985	3985	3985	3985	0
263	20240412	152200	45998960	3985	3985	3985	3985	0
264	20240412	152100	45998960	3985	3985	3985	3985	0
265	20240412	152000	45998960	3985	3985	3985	3985	0
266	20240412	151900	45998960	3985	3985	3985	3985	0
267	20240412	151800	45998960	3985	3985	3985	3985	3
268	20240412	151700	45987005	3960	3960	3960	3960	0
269	20240412	151600	45987005	3960	3985	3985	3960	28
270	20240412	151500	45876085	3985	3985	3985	3985	0
271	20240412	151400	45876085	3985	3985	3985	3985	1
272	20240412	151300	45872100	3985	3985	3985	3985	1
273	20240412	151200	45868115	3985	3985	3985	3985	1
274	20240412	151100	45864130	3960	3960	3960	3960	0
275	20240412	151000	45864130	3960	3980	3980	3960	513
276	20240412	150900	43824400	3980	3980	3980	3980	0
277	20240412	150800	43824400	3980	3980	3980	3980	0
278	20240412	150700	43824400	3980	3980	3980	3980	0
279	20240412	150600	43824400	3980	3980	3980	3980	0
280	20240412	150500	43824400	3980	3975	3980	3975	38
281	20240412	150400	43673345	3975	3975	3975	3975	0
282	20240412	150300	43673345	3975	3975	3975	3975	11
283	20240412	150200	43629620	3975	3975	3975	3975	1
284	20240412	150100	43625645	3965	3965	3965	3965	0
285	20240412	150000	43625645	3965	3965	3965	3965	0
286	20240412	145900	43625645	3965	3965	3965	3965	0
287	20240412	145800	43625645	3965	3965	3965	3965	0
288	20240412	145700	43625645	3965	3965	3965	3965	1
289	20240412	145600	43621680	3975	3975	3975	3975	0
290	20240412	145500	43621680	3975	3975	3975	3975	0
291	20240412	145400	43621680	3975	3975	3975	3975	0
292	20240412	145300	43621680	3975	3975	3975	3975	0
293	20240412	145200	43621680	3975	3970	3975	3970	500
294	20240412	145100	41634385	3965	3965	3965	3965	0
295	20240412	145000	41634385	3965	3965	3965	3965	0
296	20240412	144900	41634385	3965	3965	3965	3965	0
297	20240412	144800	41634385	3965	3965	3965	3965	0
298	20240412	144700	41634385	3965	3965	3965	3965	0
299	20240412	144600	41634385	3965	3965	3965	3965	0
300	20240412	144500	41634385	3965	3965	3965	3965	0
301	20240412	144400	41634385	3965	3965	3965	3965	0
302	20240412	144300	41634385	3965	3965	3965	3965	0
303	20240412	144200	41634385	3965	3965	3965	3965	0
304	20240412	144100	41634385	3965	3965	3965	3965	0
305	20240412	144000	41634385	3965	3970	3970	3965	46
306	20240412	143900	41451805	3975	3975	3975	3975	0
307	20240412	143800	41451805	3975	3975	3975	3975	0
308	20240412	143700	41451805	3975	3975	3975	3975	0
309	20240412	143600	41451805	3975	3975	3975	3975	0
310	20240412	143500	41451805	3975	3975	3975	3975	0
311	20240412	143400	41451805	3975	3975	3975	3975	0
312	20240412	143300	41451805	3975	3975	3975	3975	0
313	20240412	143200	41451805	3975	3975	3975	3975	7
314	20240412	143100	41423980	3975	3975	3975	3975	0
315	20240412	143000	41423980	3975	3975	3975	3975	0
316	20240412	142900	41423980	3975	3975	3975	3975	0
317	20240412	142800	41423980	3975	3975	3975	3975	0
318	20240412	142700	41423980	3975	3975	3975	3975	21
319	20240412	142600	41340505	3975	3975	3975	3975	0
320	20240412	142500	41340505	3975	3975	3975	3975	0
321	20240412	142400	41340505	3975	3965	3975	3965	2
322	20240412	142300	41332565	3965	3965	3965	3965	0
323	20240412	142200	41332565	3965	3965	3965	3965	0
324	20240412	142100	41332565	3965	3970	3970	3965	400
325	20240412	142000	39746440	3970	3970	3970	3970	13
326	20240412	141900	39694830	3970	3965	3970	3965	71
327	20240412	141800	39413310	3970	3970	3970	3970	0
328	20240412	141700	39413310	3970	3970	3970	3970	0
329	20240412	141600	39413310	3970	3970	3970	3970	0
330	20240412	141500	39413310	3970	3970	3970	3970	31
331	20240412	141400	39290240	3970	3970	3970	3970	0
332	20240412	141300	39290240	3970	3970	3970	3970	10
333	20240412	141200	39250540	3975	3975	3975	3975	0
334	20240412	141100	39250540	3975	3965	3975	3965	2
335	20240412	141000	39242600	3975	3975	3975	3975	0
336	20240412	140900	39242600	3975	3975	3975	3975	0
337	20240412	140800	39242600	3975	3975	3975	3975	0
338	20240412	140700	39242600	3975	3975	3975	3975	0
339	20240412	140600	39242600	3975	3975	3975	3975	0
340	20240412	140500	39242600	3975	3975	3975	3975	0
341	20240412	140400	39242600	3975	3975	3975	3975	0
342	20240412	140300	39242600	3975	3975	3975	3975	0
343	20240412	140200	39242600	3975	3975	3975	3975	50
344	20240412	140100	39043850	3975	3975	3975	3975	0
345	20240412	140000	39043850	3975	3975	3975	3975	38
346	20240412	135900	38892800	3975	3975	3975	3975	0
347	20240412	135800	38892800	3975	3975	3975	3975	7
348	20240412	135700	38864975	3975	3975	3975	3975	0
349	20240412	135600	38864975	3975	3975	3975	3975	0
350	20240412	135500	38864975	3975	3975	3975	3975	0
351	20240412	135400	38864975	3975	3975	3975	3975	1
352	20240412	135300	38861000	3965	3965	3965	3965	38
353	20240412	135200	38710330	3980	3980	3980	3980	0
354	20240412	135100	38710330	3980	3980	3980	3980	0
355	20240412	135000	38710330	3980	3980	3980	3980	0
356	20240412	134900	38710330	3980	3980	3980	3980	0
357	20240412	134800	38710330	3980	3980	3980	3980	0
358	20240412	134700	38710330	3980	3980	3980	3980	0
359	20240412	134600	38710330	3980	3980	3980	3980	0
360	20240412	134500	38710330	3980	3980	3980	3980	0
361	20240412	134400	38710330	3980	3980	3980	3980	0
362	20240412	134300	38710330	3980	3975	3980	3975	11
363	20240412	134200	38666600	3980	3980	3980	3980	0
364	20240412	134100	38666600	3980	3980	3980	3980	7
365	20240412	134000	38638740	3980	3975	3980	3975	52
366	20240412	133900	38431920	3975	3975	3975	3975	0
367	20240412	133800	38431920	3975	3975	3975	3975	0
368	20240412	133700	38431920	3975	3975	3975	3975	0
369	20240412	133600	38431920	3975	3975	3975	3975	0
370	20240412	133500	38431920	3975	3975	3975	3975	14
371	20240412	133400	38376270	3975	3975	3975	3975	0
372	20240412	133300	38376270	3975	3975	3975	3975	0
373	20240412	133200	38376270	3975	3975	3975	3975	0
374	20240412	133100	38376270	3975	3975	3975	3975	0
375	20240412	133000	38376270	3975	3975	3975	3975	0
376	20240412	132900	38376270	3975	3975	3975	3975	0
377	20240412	132800	38376270	3975	3975	3975	3975	0
378	20240412	132700	38376270	3975	3975	3975	3975	0
379	20240412	132600	38376270	3975	3975	3975	3975	0
380	20240412	132500	38376270	3975	3975	3975	3975	0
381	20240412	132400	38376270	3975	3975	3975	3975	7
382	20240412	132300	38348445	3975	3975	3975	3975	0
383	20240412	132200	38348445	3975	3975	3975	3975	0
384	20240412	132100	38348445	3975	3975	3975	3975	6
385	20240412	132000	38324595	3975	3975	3975	3975	39
386	20240412	131900	38169570	3975	3975	3975	3975	7
387	20240412	131800	38141745	3975	3975	3975	3975	0
388	20240412	131700	38141745	3975	3975	3975	3975	0
389	20240412	131600	38141745	3975	3975	3975	3975	0
390	20240412	131500	38141745	3975	3975	3975	3975	0
391	20240412	131400	38141745	3975	3975	3975	3975	0
392	20240412	131300	38141745	3975	3975	3975	3975	0
393	20240412	131200	38141745	3975	3975	3975	3975	0
394	20240412	131100	38141745	3975	3975	3975	3975	0
395	20240412	131000	38141745	3975	3975	3975	3975	11
396	20240412	130900	38098020	3975	3975	3975	3975	0
397	20240412	130800	38098020	3975	3975	3975	3975	0
398	20240412	130700	38098020	3975	3975	3975	3975	7
399	20240412	130600	38070195	3975	3975	3975	3975	24
400	20240412	130500	37974795	3975	3960	3975	3960	1121
401	20240412	130400	33535620	3975	3975	3975	3975	1
402	20240412	130300	33531645	3960	3960	3960	3960	0
403	20240412	130200	33531645	3960	3975	3975	3960	2
404	20240412	130100	33523710	3960	3965	3965	3960	1807
405	20240412	130000	26361965	3975	3975	3975	3975	39
406	20240412	125900	26206940	3970	3970	3970	3970	0
407	20240412	125800	26206940	3970	3970	3970	3970	0
408	20240412	125700	26206940	3970	3970	3970	3970	0
409	20240412	125600	26206940	3970	3970	3970	3970	0
410	20240412	125500	26206940	3970	3970	3970	3970	5
411	20240412	125400	26187090	3975	3975	3975	3975	0
412	20240412	125300	26187090	3975	3975	3975	3975	1
413	20240412	125200	26183115	3975	3975	3975	3975	0
414	20240412	125100	26183115	3975	3975	3975	3975	10
415	20240412	125000	26143365	3975	3975	3975	3975	7
416	20240412	124900	26115540	3975	3975	3975	3975	0
417	20240412	124800	26115540	3975	3975	3975	3975	0
418	20240412	124700	26115540	3975	3975	3975	3975	0
419	20240412	124600	26115540	3975	3975	3975	3975	0
420	20240412	124500	26115540	3975	3975	3975	3975	0
421	20240412	124400	26115540	3975	3975	3975	3975	0
422	20240412	124300	26115540	3975	3975	3975	3975	0
423	20240412	124200	26115540	3975	3975	3975	3975	0
424	20240412	124100	26115540	3975	3975	3975	3975	2
425	20240412	124000	26107590	3975	3975	3975	3975	39
426	20240412	123900	25952565	3970	3970	3970	3970	5
427	20240412	123800	25932715	3970	3970	3970	3970	67
428	20240412	123700	25666725	3975	3975	3975	3975	0
429	20240412	123600	25666725	3975	3975	3975	3975	0
430	20240412	123500	25666725	3975	3975	3975	3975	0
431	20240412	123400	25666725	3975	3975	3975	3975	1
432	20240412	123300	25662750	3975	3975	3975	3975	7
433	20240412	123200	25634925	3975	3975	3975	3975	24
434	20240412	123100	25539525	3970	3970	3970	3970	0
435	20240412	123000	25539525	3970	3970	3970	3970	0
436	20240412	122900	25539525	3970	3970	3970	3970	0
437	20240412	122800	25539525	3970	3970	3970	3970	0
438	20240412	122700	25539525	3970	3970	3970	3970	0
439	20240412	122600	25539525	3970	3970	3970	3970	133
440	20240412	122500	25011515	3970	3970	3970	3970	0
441	20240412	122400	25011515	3970	3970	3970	3970	0
442	20240412	122300	25011515	3970	3970	3970	3970	0
443	20240412	122200	25011515	3970	3970	3970	3970	0
444	20240412	122100	25011515	3970	3970	3970	3970	0
445	20240412	122000	25011515	3970	3970	3970	3970	39
446	20240412	121900	24856685	3970	3970	3970	3970	0
447	20240412	121800	24856685	3970	3970	3970	3970	0
448	20240412	121700	24856685	3970	3970	3970	3970	0
449	20240412	121600	24856685	3970	3970	3970	3970	7
450	20240412	121500	24828895	3970	3970	3970	3970	0
451	20240412	121400	24828895	3970	3970	3970	3970	0
452	20240412	121300	24828895	3970	3970	3970	3970	0
453	20240412	121200	24828895	3970	3970	3970	3970	0
454	20240412	121100	24828895	3970	3970	3970	3970	0
455	20240412	121000	24828895	3970	3970	3970	3970	0
456	20240412	120900	24828895	3970	3970	3970	3970	0
457	20240412	120800	24828895	3970	3970	3970	3970	0
458	20240412	120700	24828895	3970	3970	3970	3970	0
459	20240412	120600	24828895	3970	3970	3970	3970	0
460	20240412	120500	24828895	3970	3970	3970	3970	0
461	20240412	120400	24828895	3970	3970	3970	3970	0
462	20240412	120300	24828895	3970	3970	3970	3970	0
463	20240412	120200	24828895	3970	3970	3970	3970	0
464	20240412	120100	24828895	3970	3970	3970	3970	0
465	20240412	120000	24828895	3970	3970	3970	3970	39
466	20240412	115900	24674065	3970	3970	3970	3970	7
467	20240412	115800	24646275	3970	3970	3970	3970	0
468	20240412	115700	24646275	3970	3965	3970	3965	47
469	20240412	115600	24459800	3970	3970	3970	3970	0
470	20240412	115500	24459800	3970	3970	3970	3970	273
471	20240412	115400	23375990	3970	3970	3970	3970	0
472	20240412	115300	23375990	3970	3970	3970	3970	100
473	20240412	115200	22978990	3975	3975	3975	3975	0
474	20240412	115100	22978990	3975	3975	3975	3975	0
475	20240412	115000	22978990	3975	3975	3975	3975	0
476	20240412	114900	22978990	3975	3975	3975	3975	1000
477	20240412	114800	19003990	3980	3980	3980	3980	0
478	20240412	114700	19003990	3980	3980	3980	3980	0
479	20240412	114600	19003990	3980	3980	3980	3980	0
480	20240412	114500	19003990	3980	3980	3980	3980	0
481	20240412	114400	19003990	3980	3980	3980	3980	0
482	20240412	114300	19003990	3980	3980	3980	3980	0
483	20240412	114200	19003990	3980	3980	3980	3980	7
484	20240412	114100	18976130	3980	3980	3980	3980	0
485	20240412	114000	18976130	3980	3980	3980	3980	39
486	20240412	113900	18820910	3970	3970	3970	3970	0
487	20240412	113800	18820910	3970	3970	3970	3970	0
488	20240412	113700	18820910	3970	3970	3970	3970	39
489	20240412	113600	18666080	3980	3980	3980	3980	0
490	20240412	113500	18666080	3980	3980	3980	3980	0
491	20240412	113400	18666080	3980	3980	3980	3980	0
492	20240412	113300	18666080	3980	3980	3980	3980	0
493	20240412	113200	18666080	3980	3980	3980	3980	0
494	20240412	113100	18666080	3980	3980	3980	3980	0
495	20240412	113000	18666080	3980	3980	3980	3980	25
496	20240412	112900	18566580	3970	3970	3970	3970	0
497	20240412	112800	18566580	3970	3970	3970	3970	0
498	20240412	112700	18566580	3970	3970	3970	3970	39
499	20240412	112600	18411750	3980	3980	3980	3980	0
500	20240412	112500	18411750	3980	3980	3980	3980	7
501	20240412	112400	18383890	3980	3980	3980	3980	0
502	20240412	112300	18383890	3980	3980	3980	3980	25
503	20240412	112200	18284390	3975	3975	3975	3975	0
504	20240412	112100	18284390	3975	3975	3975	3975	13
505	20240412	112000	18232715	3980	3980	3980	3980	39
506	20240412	111900	18077495	3970	3970	3970	3970	0
507	20240412	111800	18077495	3970	3970	3970	3970	0
508	20240412	111700	18077495	3970	3970	3970	3970	39
509	20240412	111600	17922665	3975	3975	3975	3975	0
510	20240412	111500	17922665	3975	3975	3975	3975	100
511	20240412	111400	17525165	3980	3980	3980	3980	0
512	20240412	111300	17525165	3980	3980	3980	3980	0
513	20240412	111200	17525165	3980	3980	3980	3980	125
514	20240412	111100	17027665	3980	3980	3980	3980	0
515	20240412	111000	17027665	3980	3980	3980	3980	0
516	20240412	110900	17027665	3980	3980	3980	3980	0
517	20240412	110800	17027665	3980	3980	3980	3980	7
518	20240412	110700	16999805	3970	3970	3970	3970	39
519	20240412	110600	16844975	3975	3975	3975	3975	0
520	20240412	110500	16844975	3975	3975	3975	3975	3
521	20240412	110400	16833050	3975	3975	3975	3975	0
522	20240412	110300	16833050	3975	3975	3975	3975	47
523	20240412	110200	16646225	3970	3970	3970	3970	1
524	20240412	110100	16642255	3975	3975	3975	3975	0
525	20240412	110000	16642255	3975	3975	3975	3975	39
526	20240412	105900	16487230	3965	3965	3965	3965	0
527	20240412	105800	16487230	3965	3965	3965	3965	0
528	20240412	105700	16487230	3965	3970	3970	3965	39
529	20240412	105600	16332585	3975	3975	3975	3975	0
530	20240412	105500	16332585	3975	3975	3975	3975	0
531	20240412	105400	16332585	3975	3975	3975	3975	0
532	20240412	105300	16332585	3975	3975	3975	3975	0
533	20240412	105200	16332585	3975	3975	3975	3975	0
534	20240412	105100	16332585	3975	3975	3975	3975	7
535	20240412	105000	16304760	3975	3975	3975	3975	0
536	20240412	104900	16304760	3975	3975	3975	3975	125
537	20240412	104800	15807885	3975	3975	3975	3975	10
538	20240412	104700	15768135	3975	3965	3975	3965	170
539	20240412	104600	15094075	3965	3965	3965	3965	0
540	20240412	104500	15094075	3965	3965	3965	3965	106
541	20240412	104400	14673785	3975	3975	3975	3975	0
542	20240412	104300	14673785	3975	3975	3975	3975	0
543	20240412	104200	14673785	3975	3975	3975	3975	0
544	20240412	104100	14673785	3975	3975	3975	3975	0
545	20240412	104000	14673785	3975	3975	3975	3975	40
546	20240412	103900	14514785	3975	3975	3975	3975	0
547	20240412	103800	14514785	3975	3975	3975	3975	37
548	20240412	103700	14367710	3960	3965	3965	3960	64
549	20240412	103600	14114260	3975	3975	3975	3975	1
550	20240412	103500	14110285	3970	3970	3970	3970	193
551	20240412	103400	13344075	3970	3960	3970	3960	32
552	20240412	103300	13217285	3975	3975	3975	3975	0
553	20240412	103200	13217285	3975	3975	3975	3975	0
554	20240412	103100	13217285	3975	3975	3975	3975	0
555	20240412	103000	13217285	3975	3975	3975	3975	0
556	20240412	102900	13217285	3975	3975	3975	3975	0
557	20240412	102800	13217285	3975	3975	3975	3975	1
558	20240412	102700	13213310	3960	3960	3960	3960	39
559	20240412	102600	13058870	3980	3980	3980	3980	0
560	20240412	102500	13058870	3980	3980	3980	3980	0
561	20240412	102400	13058870	3980	3980	3980	3980	0
562	20240412	102300	13058870	3980	3980	3980	3980	0
563	20240412	102200	13058870	3980	3980	3980	3980	0
564	20240412	102100	13058870	3980	3980	3980	3980	0
565	20240412	102000	13058870	3980	3980	3980	3980	39
566	20240412	101900	12903650	3980	3980	3980	3980	1
567	20240412	101800	12899670	3980	3980	3980	3980	0
568	20240412	101700	12899670	3980	3955	3980	3955	71
569	20240412	101600	12618065	3980	3980	3980	3980	0
570	20240412	101500	12618065	3980	3980	3980	3980	25
571	20240412	101400	12518565	3975	3975	3975	3975	0
572	20240412	101300	12518565	3975	3975	3975	3975	0
573	20240412	101200	12518565	3975	3975	3975	3975	0
574	20240412	101100	12518565	3975	3975	3975	3975	0
575	20240412	101000	12518565	3975	3975	3975	3975	525
576	20240412	100900	10431690	3975	3975	3975	3975	500
577	20240412	100800	8444190	3975	3975	3975	3975	0
578	20240412	100700	8444190	3975	3975	3975	3975	39
579	20240412	100600	8289165	3985	3980	3985	3980	30
580	20240412	100500	8169740	3975	3980	3980	3975	55
581	20240412	100400	7951065	3980	3980	3980	3980	0
582	20240412	100300	7951065	3980	3980	3980	3980	0
583	20240412	100200	7951065	3980	3980	3980	3980	0
584	20240412	100100	7951065	3980	3980	3980	3980	0
585	20240412	100000	7951065	3980	3980	3980	3980	64
586	20240412	095900	7696345	3980	3980	3980	3980	0
587	20240412	095800	7696345	3980	3980	3980	3980	0
588	20240412	095700	7696345	3980	3980	3980	3980	2
589	20240412	095600	7688385	3980	3980	3980	3980	1
590	20240412	095500	7684405	3980	3980	3980	3980	0
591	20240412	095400	7684405	3980	3975	3980	3975	159
592	20240412	095300	7052375	3975	3975	3975	3975	46
593	20240412	095200	6869525	3975	3975	3975	3975	0
594	20240412	095100	6869525	3975	3975	3975	3975	0
595	20240412	095000	6869525	3975	3975	3975	3975	0
596	20240412	094900	6869525	3975	3975	3975	3975	2
597	20240412	094800	6861575	3980	3980	3980	3980	0
598	20240412	094700	6861575	3980	3980	3980	3980	0
599	20240412	094600	6861575	3980	3980	3980	3980	0
600	20240412	094500	6861575	3980	3980	3980	3980	0
601	20240412	094400	6861575	3980	3980	3980	3980	0
602	20240412	094300	6861575	3980	3980	3980	3980	14
603	20240412	094200	6805855	3980	3980	3980	3980	2
604	20240412	094100	6797895	3980	3980	3980	3980	0
605	20240412	094000	6797895	3980	3980	3980	3975	139
606	20240412	093900	6244685	3980	3980	3980	3980	0
607	20240412	093800	6244685	3980	3980	3980	3980	0
608	20240412	093700	6244685	3980	3980	3980	3980	100
609	20240412	093600	5846685	3975	3975	3975	3975	1
610	20240412	093500	5842710	3970	3970	3970	3970	547
611	20240412	093400	3671120	3970	3970	3970	3970	21
612	20240412	093300	3587750	3950	3950	3950	3950	0
613	20240412	093200	3587750	3950	3950	3950	3950	236
614	20240412	093100	2655550	3965	3965	3965	3965	130
615	20240412	093000	2140100	3965	3965	3965	3965	9
616	20240412	092900	2104415	3965	3965	3965	3965	33
617	20240412	092800	1973570	3965	3965	3965	3965	0
618	20240412	092700	1973570	3965	3965	3965	3965	0
619	20240412	092600	1973570	3965	3965	3965	3965	8
620	20240412	092500	1941850	3965	3965	3965	3965	0
621	20240412	092400	1941850	3965	3965	3965	3965	3
622	20240412	092300	1929955	3965	3965	3965	3965	0
623	20240412	092200	1929955	3965	3965	3965	3965	0
624	20240412	092100	1929955	3965	3965	3965	3965	0
625	20240412	092000	1929955	3965	3965	3965	3965	39
626	20240412	091900	1775320	3945	3945	3945	3945	0
627	20240412	091800	1775320	3945	3945	3945	3945	0
628	20240412	091700	1775320	3945	3945	3945	3945	0
629	20240412	091600	1775320	3945	3945	3945	3945	0
630	20240412	091500	1775320	3945	3945	3945	3945	40
631	20240412	091400	1617520	3945	3945	3945	3945	2
632	20240412	091300	1609630	3945	3945	3945	3945	19
633	20240412	091200	1534675	3965	3965	3965	3965	9
634	20240412	091100	1498990	3945	3945	3945	3945	48
635	20240412	091000	1309630	3945	3965	3965	3945	2
636	20240412	090900	1301720	3940	3940	3940	3940	0
637	20240412	090800	1301720	3940	3940	3940	3940	1
638	20240412	090700	1297780	3940	3940	3940	3940	0
639	20240412	090600	1297780	3940	3940	3940	3940	1
640	20240412	090500	1293840	3940	3965	3965	3940	36
641	20240412	090400	1151125	3950	3950	3950	3950	110
642	20240412	090300	716625	3955	3955	3955	3955	1
643	20240412	090200	712670	3955	3955	3955	3955	0
644	20240412	090100	712670	3955	3955	3955	3955	102
645	20240412	090000	309260	3955	3965	3965	3955	78