KissMeData/036120/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	191100	124178965	2860	2860	2860	2860	2897
3	20240412	191000	124178965	2860	2860	2860	2860	0
4	20240412	190900	124178965	2860	2860	2860	2860	0
5	20240412	190800	124178965	2860	2860	2860	2860	0
6	20240412	190700	124178965	2860	2860	2860	2860	0
7	20240412	190600	124178965	2860	2860	2860	2860	0
8	20240412	190500	124178965	2860	2860	2860	2860	0
9	20240412	190400	124178965	2860	2860	2860	2860	0
10	20240412	190300	124178965	2860	2860	2860	2860	0
11	20240412	190200	124178965	2860	2860	2860	2860	0
12	20240412	190100	124178965	2860	2860	2860	2860	0
13	20240412	190000	124178965	2860	2860	2860	2860	0
14	20240412	185900	124178965	2860	2860	2860	2860	0
15	20240412	185800	124178965	2860	2860	2860	2860	0
16	20240412	185700	124178965	2860	2860	2860	2860	0
17	20240412	185600	124178965	2860	2860	2860	2860	0
18	20240412	185500	124178965	2860	2860	2860	2860	0
19	20240412	185400	124178965	2860	2860	2860	2860	0
20	20240412	185300	124178965	2860	2860	2860	2860	0
21	20240412	185200	124178965	2860	2860	2860	2860	0
22	20240412	185100	124178965	2860	2860	2860	2860	0
23	20240412	185000	124178965	2860	2860	2860	2860	0
24	20240412	184900	124178965	2860	2860	2860	2860	0
25	20240412	184800	124178965	2860	2860	2860	2860	0
26	20240412	184700	124178965	2860	2860	2860	2860	0
27	20240412	184600	124178965	2860	2860	2860	2860	0
28	20240412	184500	124178965	2860	2860	2860	2860	0
29	20240412	184400	124178965	2860	2860	2860	2860	0
30	20240412	184300	124178965	2860	2860	2860	2860	0
31	20240412	184200	124178965	2860	2860	2860	2860	0
32	20240412	184100	124178965	2860	2860	2860	2860	2897
33	20240412	184000	124178965	2860	2860	2860	2860	0
34	20240412	183900	124178965	2860	2860	2860	2860	0
35	20240412	183800	124178965	2860	2860	2860	2860	0
36	20240412	183700	124178965	2860	2860	2860	2860	0
37	20240412	183600	124178965	2860	2860	2860	2860	0
38	20240412	183500	124178965	2860	2860	2860	2860	0
39	20240412	183400	124178965	2860	2860	2860	2860	0
40	20240412	183300	124178965	2860	2860	2860	2860	0
41	20240412	183200	124178965	2860	2860	2860	2860	0
42	20240412	183100	124178965	2860	2860	2860	2860	0
43	20240412	183000	124178965	2860	2860	2860	2860	0
44	20240412	182900	124178965	2860	2860	2860	2860	0
45	20240412	182800	124178965	2860	2860	2860	2860	0
46	20240412	182700	124178965	2860	2860	2860	2860	0
47	20240412	182600	124178965	2860	2860	2860	2860	0
48	20240412	182500	124178965	2860	2860	2860	2860	0
49	20240412	182400	124178965	2860	2860	2860	2860	0
50	20240412	182300	124178965	2860	2860	2860	2860	0
51	20240412	182200	124178965	2860	2860	2860	2860	0
52	20240412	182100	124178965	2860	2860	2860	2860	0
53	20240412	182000	124178965	2860	2860	2860	2860	0
54	20240412	181900	124178965	2860	2860	2860	2860	0
55	20240412	181800	124178965	2860	2860	2860	2860	0
56	20240412	181700	124178965	2860	2860	2860	2860	0
57	20240412	181600	124178965	2860	2860	2860	2860	0
58	20240412	181500	124178965	2860	2860	2860	2860	0
59	20240412	181400	124178965	2860	2860	2860	2860	0
60	20240412	181300	124178965	2860	2860	2860	2860	0
61	20240412	181200	124178965	2860	2860	2860	2860	0
62	20240412	181100	124178965	2860	2860	2860	2860	2897
63	20240412	181000	124178965	2860	2860	2860	2860	0
64	20240412	180900	124178965	2860	2860	2860	2860	0
65	20240412	180800	124178965	2860	2860	2860	2860	0
66	20240412	180700	124178965	2860	2860	2860	2860	0
67	20240412	180600	124178965	2860	2860	2860	2860	0
68	20240412	180500	124178965	2860	2860	2860	2860	0
69	20240412	180400	124178965	2860	2860	2860	2860	0
70	20240412	180300	124178965	2860	2860	2860	2860	0
71	20240412	180200	124178965	2860	2860	2860	2860	0
72	20240412	180100	124178965	2860	2860	2860	2860	0
73	20240412	180000	124178965	2860	2860	2860	2860	0
74	20240412	175900	124178965	2860	2860	2860	2860	0
75	20240412	175800	124178965	2860	2860	2860	2860	0
76	20240412	175700	124178965	2860	2860	2860	2860	0
77	20240412	175600	124178965	2860	2860	2860	2860	0
78	20240412	175500	124178965	2860	2860	2860	2860	0
79	20240412	175400	124178965	2860	2860	2860	2860	0
80	20240412	175300	124178965	2860	2860	2860	2860	0
81	20240412	175200	124178965	2860	2860	2860	2860	0
82	20240412	175100	124178965	2860	2860	2860	2860	0
83	20240412	175000	124178965	2860	2860	2860	2860	0
84	20240412	174900	124178965	2860	2860	2860	2860	0
85	20240412	174800	124178965	2860	2860	2860	2860	0
86	20240412	174700	124178965	2860	2860	2860	2860	0
87	20240412	174600	124178965	2860	2860	2860	2860	0
88	20240412	174500	124178965	2860	2860	2860	2860	0
89	20240412	174400	124178965	2860	2860	2860	2860	0
90	20240412	174300	124178965	2860	2860	2860	2860	0
91	20240412	174200	124178965	2860	2860	2860	2860	0
92	20240412	174100	124178965	2860	2860	2860	2860	2897
93	20240412	174000	124178965	2860	2860	2860	2860	0
94	20240412	173900	124178965	2860	2860	2860	2860	0
95	20240412	173800	124178965	2860	2860	2860	2860	0
96	20240412	173700	124178965	2860	2860	2860	2860	0
97	20240412	173600	124178965	2860	2860	2860	2860	0
98	20240412	173500	124178965	2860	2860	2860	2860	0
99	20240412	173400	124178965	2860	2860	2860	2860	0
100	20240412	173300	124178965	2860	2860	2860	2860	0
101	20240412	173200	124178965	2860	2860	2860	2860	0
102	20240412	173100	124178965	2860	2860	2860	2860	0
103	20240412	173000	124178965	2860	2860	2860	2860	0
104	20240412	172900	124178965	2860	2860	2860	2860	0
105	20240412	172800	124178965	2860	2860	2860	2860	0
106	20240412	172700	124178965	2860	2860	2860	2860	0
107	20240412	172600	124178965	2860	2860	2860	2860	0
108	20240412	172500	124178965	2860	2860	2860	2860	0
109	20240412	172400	124178965	2860	2860	2860	2860	0
110	20240412	172300	124178965	2860	2860	2860	2860	0
111	20240412	172200	124178965	2860	2860	2860	2860	0
112	20240412	172100	124178965	2860	2860	2860	2860	0
113	20240412	172000	124178965	2860	2860	2860	2860	0
114	20240412	171900	124178965	2860	2860	2860	2860	0
115	20240412	171800	124178965	2860	2860	2860	2860	0
116	20240412	171700	124178965	2860	2860	2860	2860	0
117	20240412	171600	124178965	2860	2860	2860	2860	0
118	20240412	171500	124178965	2860	2860	2860	2860	0
119	20240412	171400	124178965	2860	2860	2860	2860	0
120	20240412	171300	124178965	2860	2860	2860	2860	0
121	20240412	171200	124178965	2860	2860	2860	2860	0
122	20240412	171100	124178965	2860	2860	2860	2860	2897
123	20240412	171000	124178965	2860	2860	2860	2860	0
124	20240412	170900	124178965	2860	2860	2860	2860	0
125	20240412	170800	124178965	2860	2860	2860	2860	0
126	20240412	170700	124178965	2860	2860	2860	2860	0
127	20240412	170600	124178965	2860	2860	2860	2860	0
128	20240412	170500	124178965	2860	2860	2860	2860	0
129	20240412	170400	124178965	2860	2860	2860	2860	0
130	20240412	170300	124178965	2860	2860	2860	2860	0
131	20240412	170200	124178965	2860	2860	2860	2860	0
132	20240412	170100	124178965	2860	2860	2860	2860	0
133	20240412	170000	124178965	2860	2860	2860	2860	0
134	20240412	165900	124178965	2860	2860	2860	2860	0
135	20240412	165800	124178965	2860	2860	2860	2860	0
136	20240412	165700	124178965	2860	2860	2860	2860	0
137	20240412	165600	124178965	2860	2860	2860	2860	0
138	20240412	165500	124178965	2860	2860	2860	2860	0
139	20240412	165400	124178965	2860	2860	2860	2860	0
140	20240412	165300	124178965	2860	2860	2860	2860	0
141	20240412	165200	124178965	2860	2860	2860	2860	0
142	20240412	165100	124178965	2860	2860	2860	2860	0
143	20240412	165000	124178965	2860	2860	2860	2860	0
144	20240412	164900	124178965	2860	2860	2860	2860	0
145	20240412	164800	124178965	2860	2860	2860	2860	0
146	20240412	164700	124178965	2860	2860	2860	2860	0
147	20240412	164600	124178965	2860	2860	2860	2860	0
148	20240412	164500	124178965	2860	2860	2860	2860	0
149	20240412	164400	124178965	2860	2860	2860	2860	0
150	20240412	164300	124178965	2860	2860	2860	2860	0
151	20240412	164200	124178965	2860	2860	2860	2860	0
152	20240412	164100	124178965	2860	2860	2860	2860	2897
153	20240412	164000	124178965	2860	2860	2860	2860	0
154	20240412	163900	124178965	2860	2860	2860	2860	0
155	20240412	163800	124178965	2860	2860	2860	2860	0
156	20240412	163700	124178965	2860	2860	2860	2860	0
157	20240412	163600	124178965	2860	2860	2860	2860	0
158	20240412	163500	124178965	2860	2860	2860	2860	0
159	20240412	163400	124178965	2860	2860	2860	2860	0
160	20240412	163300	124178965	2860	2860	2860	2860	0
161	20240412	163200	124178965	2860	2860	2860	2860	0
162	20240412	163100	124178965	2860	2860	2860	2860	0
163	20240412	163000	124178965	2860	2860	2860	2860	0
164	20240412	162900	124178965	2860	2860	2860	2860	0
165	20240412	162800	124178965	2860	2860	2860	2860	0
166	20240412	162700	124178965	2860	2860	2860	2860	0
167	20240412	162600	124178965	2860	2860	2860	2860	0
168	20240412	162500	124178965	2860	2860	2860	2860	0
169	20240412	162400	124178965	2860	2860	2860	2860	0
170	20240412	162300	124178965	2860	2860	2860	2860	0
171	20240412	162200	124178965	2860	2860	2860	2860	0
172	20240412	162100	124178965	2860	2860	2860	2860	0
173	20240412	162000	124178965	2860	2860	2860	2860	0
174	20240412	161900	124178965	2860	2860	2860	2860	0
175	20240412	161800	124178965	2860	2860	2860	2860	0
176	20240412	161700	124178965	2860	2860	2860	2860	0
177	20240412	161600	124178965	2860	2860	2860	2860	0
178	20240412	161500	124178965	2860	2860	2860	2860	0
179	20240412	161400	124178965	2860	2860	2860	2860	0
180	20240412	161300	124178965	2860	2860	2860	2860	0
181	20240412	161200	124178965	2860	2860	2860	2860	0
182	20240412	161100	124178965	2860	2860	2860	2860	2897
183	20240412	161000	124178965	2860	2860	2860	2860	0
184	20240412	160900	124178965	2860	2860	2860	2860	0
185	20240412	160800	124178965	2860	2860	2860	2860	0
186	20240412	160700	124178965	2860	2860	2860	2860	0
187	20240412	160600	124178965	2860	2860	2860	2860	0
188	20240412	160500	124178965	2860	2860	2860	2860	0
189	20240412	160400	124178965	2860	2860	2860	2860	0
190	20240412	160300	124178965	2860	2860	2860	2860	0
191	20240412	160200	124178965	2860	2860	2860	2860	0
192	20240412	160100	124178965	2860	2860	2860	2860	0
193	20240412	160000	124178965	2860	2860	2860	2860	0
194	20240412	155900	124178965	2860	2860	2860	2860	0
195	20240412	155800	124178965	2860	2860	2860	2860	0
196	20240412	155700	124178965	2860	2860	2860	2860	0
197	20240412	155600	124178965	2860	2860	2860	2860	0
198	20240412	155500	124178965	2860	2860	2860	2860	0
199	20240412	155400	124178965	2860	2860	2860	2860	0
200	20240412	155300	124178965	2860	2860	2860	2860	0
201	20240412	155200	124178965	2860	2860	2860	2860	0
202	20240412	155100	124178965	2860	2860	2860	2860	0
203	20240412	155000	124178965	2860	2860	2860	2860	0
204	20240412	154900	124178965	2860	2860	2860	2860	0
205	20240412	154800	124178965	2860	2860	2860	2860	0
206	20240412	154700	124178965	2860	2860	2860	2860	0
207	20240412	154600	124178965	2860	2860	2860	2860	0
208	20240412	154500	124178965	2860	2860	2860	2860	0
209	20240412	154400	124178965	2860	2860	2860	2860	0
210	20240412	154300	124178965	2860	2860	2860	2860	0
211	20240412	154200	124178965	2860	2860	2860	2860	0
212	20240412	154100	124178965	2860	2860	2860	2860	2897
213	20240412	154000	124178965	2860	2860	2860	2860	0
214	20240412	153900	124178965	2860	2860	2860	2860	0
215	20240412	153800	124178965	2860	2860	2860	2860	0
216	20240412	153700	124178965	2860	2860	2860	2860	0
217	20240412	153600	124178965	2860	2860	2860	2860	0
218	20240412	153500	124178965	2860	2860	2860	2860	0
219	20240412	153400	124178965	2860	2860	2860	2860	0
220	20240412	153300	124178965	2860	2860	2860	2860	0
221	20240412	153200	124178965	2860	2860	2860	2860	0
222	20240412	153100	124178965	2860	2860	2860	2860	0
223	20240412	153000	124178965	2860	2860	2860	2860	2897
224	20240412	152900	115893545	2860	2860	2860	2860	0
225	20240412	152800	115893545	2860	2860	2860	2860	0
226	20240412	152700	115893545	2860	2860	2860	2860	0
227	20240412	152600	115893545	2860	2860	2860	2860	0
228	20240412	152500	115893545	2860	2860	2860	2860	0
229	20240412	152400	115893545	2860	2860	2860	2860	0
230	20240412	152300	115893545	2860	2860	2860	2860	0
231	20240412	152200	115893545	2860	2860	2860	2860	0
232	20240412	152100	115893545	2860	2860	2860	2860	0
233	20240412	152000	115893545	2860	2860	2860	2860	0
234	20240412	151900	115893545	2860	2855	2860	2855	101
235	20240412	151800	115605185	2865	2865	2865	2865	0
236	20240412	151700	115605185	2865	2865	2865	2865	0
237	20240412	151600	115605185	2865	2865	2865	2865	27
238	20240412	151500	115527830	2865	2860	2865	2860	52
239	20240412	151400	115379060	2860	2860	2860	2860	2
240	20240412	151300	115373340	2860	2860	2860	2860	0
241	20240412	151200	115373340	2860	2860	2860	2860	60
242	20240412	151100	115201740	2855	2860	2860	2855	36
243	20240412	151000	115098955	2860	2860	2860	2860	4
244	20240412	150900	115087515	2855	2860	2860	2855	25
245	20240412	150800	115016135	2860	2860	2860	2860	1649
246	20240412	150700	110299995	2865	2865	2865	2865	0
247	20240412	150600	110299995	2865	2865	2865	2865	1
248	20240412	150500	110297130	2865	2865	2865	2865	8
249	20240412	150400	110274210	2865	2865	2865	2865	1
250	20240412	150300	110271345	2865	2855	2865	2855	1582
251	20240412	150200	105752735	2865	2865	2865	2865	0
252	20240412	150100	105752735	2865	2865	2865	2865	1
253	20240412	150000	105749870	2865	2865	2865	2865	3
254	20240412	145900	105741275	2865	2865	2865	2865	1
255	20240412	145800	105738410	2865	2865	2865	2865	1
256	20240412	145700	105735545	2865	2860	2865	2860	70
257	20240412	145600	105535145	2865	2865	2865	2865	1
258	20240412	145500	105532280	2865	2865	2865	2860	71
259	20240412	145400	105329165	2865	2865	2865	2865	3
260	20240412	145300	105320570	2865	2865	2865	2865	0
261	20240412	145200	105320570	2865	2865	2865	2865	51
262	20240412	145100	105174455	2870	2870	2870	2870	0
263	20240412	145000	105174455	2870	2870	2870	2870	3
264	20240412	144900	105165845	2870	2870	2870	2870	1
265	20240412	144800	105162975	2870	2870	2870	2870	2
266	20240412	144700	105157235	2870	2870	2870	2870	0
267	20240412	144600	105157235	2870	2870	2870	2870	1
268	20240412	144500	105154365	2870	2870	2870	2870	8
269	20240412	144400	105131405	2870	2870	2870	2870	1
270	20240412	144300	105128535	2870	2870	2870	2870	0
271	20240412	144200	105128535	2870	2870	2870	2870	0
272	20240412	144100	105128535	2870	2870	2870	2870	1
273	20240412	144000	105125665	2870	2870	2870	2870	4
274	20240412	143900	105114185	2870	2870	2870	2870	1
275	20240412	143800	105111315	2870	2870	2870	2870	1
276	20240412	143700	105108445	2870	2855	2870	2855	346
277	20240412	143600	104120555	2870	2870	2870	2870	7
278	20240412	143500	104100465	2870	2870	2870	2870	10
279	20240412	143400	104071765	2855	2870	2870	2855	302
280	20240412	143300	103209525	2870	2870	2870	2870	0
281	20240412	143200	103209525	2870	2865	2870	2865	846
282	20240412	143100	100785710	2865	2865	2865	2865	0
283	20240412	143000	100785710	2865	2865	2865	2865	4
284	20240412	142900	100774250	2865	2865	2865	2865	1
285	20240412	142800	100771385	2860	2860	2860	2860	624
286	20240412	142700	98986745	2860	2860	2860	2860	0
287	20240412	142600	98986745	2860	2860	2860	2860	0
288	20240412	142500	98986745	2860	2860	2860	2860	8
289	20240412	142400	98963865	2855	2860	2860	2855	32
290	20240412	142300	98872495	2860	2860	2860	2860	0
291	20240412	142200	98872495	2860	2860	2860	2860	0
292	20240412	142100	98872495	2860	2860	2860	2860	2
293	20240412	142000	98866775	2860	2860	2860	2860	3
294	20240412	141900	98858195	2860	2860	2860	2860	1
295	20240412	141800	98855335	2855	2865	2865	2855	502
296	20240412	141700	97422115	2865	2865	2865	2865	0
297	20240412	141600	97422115	2865	2865	2865	2865	1
298	20240412	141500	97419250	2865	2865	2865	2865	9
299	20240412	141400	97393465	2865	2865	2865	2865	3
300	20240412	141300	97384870	2865	2865	2865	2865	0
301	20240412	141200	97384870	2865	2865	2865	2865	0
302	20240412	141100	97384870	2865	2865	2865	2865	0
303	20240412	141000	97384870	2865	2865	2865	2855	3
304	20240412	140900	97376285	2865	2865	2865	2865	1
305	20240412	140800	97373420	2865	2865	2865	2865	1
306	20240412	140700	97370555	2855	2855	2855	2855	764
307	20240412	140600	95189335	2865	2865	2865	2865	2
308	20240412	140500	95183605	2865	2865	2865	2865	7
309	20240412	140400	95163550	2865	2865	2865	2865	3
310	20240412	140300	95154955	2865	2865	2865	2865	0
311	20240412	140200	95154955	2865	2865	2865	2865	0
312	20240412	140100	95154955	2865	2865	2865	2865	0
313	20240412	140000	95154955	2865	2865	2865	2865	4
314	20240412	135900	95143495	2865	2865	2865	2865	1
315	20240412	135800	95140630	2865	2865	2865	2865	1
316	20240412	135700	95137765	2865	2865	2865	2865	0
317	20240412	135600	95137765	2865	2865	2865	2865	1
318	20240412	135500	95134900	2865	2865	2865	2865	9
319	20240412	135400	95109115	2865	2865	2865	2865	2
320	20240412	135300	95103385	2865	2865	2865	2865	0
321	20240412	135200	95103385	2865	2865	2865	2865	0
322	20240412	135100	95103385	2865	2865	2865	2865	2
323	20240412	135000	95097655	2865	2865	2865	2865	4
324	20240412	134900	95086195	2865	2865	2865	2865	1
325	20240412	134800	95083330	2865	2865	2865	2865	2
326	20240412	134700	95077600	2855	2855	2855	2855	50
327	20240412	134600	94934850	2865	2865	2865	2865	1
328	20240412	134500	94931985	2865	2865	2865	2865	7
329	20240412	134400	94911930	2865	2865	2865	2865	23
330	20240412	134300	94846035	2860	2860	2860	2860	17
331	20240412	134200	94797415	2865	2865	2865	2865	0
332	20240412	134100	94797415	2865	2865	2865	2865	0
333	20240412	134000	94797415	2865	2865	2865	2865	3
334	20240412	133900	94788820	2865	2865	2865	2865	1
335	20240412	133800	94785955	2865	2865	2865	2865	1
336	20240412	133700	94783090	2865	2865	2865	2865	0
337	20240412	133600	94783090	2865	2865	2865	2865	1
338	20240412	133500	94780225	2865	2865	2865	2865	10
339	20240412	133400	94751575	2865	2865	2865	2865	25
340	20240412	133300	94679950	2865	2865	2865	2865	0
341	20240412	133200	94679950	2865	2865	2865	2865	0
342	20240412	133100	94679950	2865	2865	2865	2865	1
343	20240412	133000	94677085	2865	2865	2865	2865	4
344	20240412	132900	94665625	2865	2865	2865	2865	1
345	20240412	132800	94662760	2865	2865	2865	2865	1
346	20240412	132700	94659895	2865	2865	2865	2865	0
347	20240412	132600	94659895	2865	2865	2865	2865	1
348	20240412	132500	94657030	2865	2865	2865	2865	7
349	20240412	132400	94636975	2865	2865	2865	2865	22
350	20240412	132300	94573945	2865	2865	2865	2865	34
351	20240412	132200	94476535	2865	2865	2865	2865	0
352	20240412	132100	94476535	2865	2865	2865	2865	1
353	20240412	132000	94473670	2865	2865	2865	2865	3
354	20240412	131900	94465075	2865	2865	2865	2865	1
355	20240412	131800	94462210	2865	2865	2865	2865	1
356	20240412	131700	94459345	2865	2865	2865	2865	0
357	20240412	131600	94459345	2865	2865	2865	2865	1
358	20240412	131500	94456480	2865	2865	2865	2865	7
359	20240412	131400	94436425	2865	2865	2865	2865	22
360	20240412	131300	94373395	2865	2865	2865	2865	0
361	20240412	131200	94373395	2865	2865	2865	2865	0
362	20240412	131100	94373395	2865	2865	2865	2865	0
363	20240412	131000	94373395	2865	2865	2865	2865	3
364	20240412	130900	94364800	2865	2865	2865	2865	1
365	20240412	130800	94361935	2865	2865	2865	2865	1
366	20240412	130700	94359070	2845	2845	2845	2845	500
367	20240412	130600	92936570	2865	2865	2865	2865	1
368	20240412	130500	92933705	2865	2865	2865	2865	20
369	20240412	130400	92876405	2865	2855	2865	2855	3072
370	20240412	130300	84105825	2855	2855	2855	2855	0
371	20240412	130200	84105825	2855	2855	2855	2855	0
372	20240412	130100	84105825	2855	2855	2855	2855	1
373	20240412	130000	84102970	2850	2850	2850	2850	4
374	20240412	125900	84091570	2855	2850	2855	2850	501
375	20240412	125800	82663230	2850	2850	2850	2840	281
376	20240412	125700	81865170	2850	2850	2850	2850	0
377	20240412	125600	81865170	2850	2850	2850	2850	1
378	20240412	125500	81862320	2850	2850	2850	2850	7
379	20240412	125400	81842370	2850	2850	2850	2850	22
380	20240412	125300	81779670	2850	2850	2850	2850	0
381	20240412	125200	81779670	2850	2850	2850	2850	0
382	20240412	125100	81779670	2850	2850	2850	2850	1
383	20240412	125000	81776820	2850	2850	2850	2850	3
384	20240412	124900	81768270	2850	2850	2850	2850	1
385	20240412	124800	81765420	2850	2850	2850	2850	1
386	20240412	124700	81762570	2850	2850	2850	2850	0
387	20240412	124600	81762570	2850	2850	2850	2850	2
388	20240412	124500	81756870	2850	2850	2850	2850	9
389	20240412	124400	81731220	2850	2850	2850	2850	21
390	20240412	124300	81671370	2850	2850	2850	2850	200
391	20240412	124200	81101370	2850	2850	2850	2850	0
392	20240412	124100	81101370	2850	2850	2850	2850	1
393	20240412	124000	81098520	2850	2850	2850	2850	3
394	20240412	123900	81089970	2850	2850	2850	2850	1
395	20240412	123800	81087120	2850	2850	2850	2850	10
396	20240412	123700	81058620	2850	2850	2850	2850	0
397	20240412	123600	81058620	2850	2850	2850	2850	1
398	20240412	123500	81055770	2845	2845	2845	2845	8
399	20240412	123400	81033010	2845	2850	2850	2845	21
400	20240412	123300	80973170	2855	2855	2855	2855	0
401	20240412	123200	80973170	2855	2855	2855	2855	0
402	20240412	123100	80973170	2855	2855	2855	2855	1
403	20240412	123000	80970315	2855	2845	2855	2835	230
404	20240412	122900	80317725	2855	2855	2855	2855	8
405	20240412	122800	80294885	2855	2855	2855	2855	2
406	20240412	122700	80289175	2855	2855	2855	2855	0
407	20240412	122600	80289175	2855	2855	2855	2855	60
408	20240412	122500	80117875	2855	2855	2855	2855	60
409	20240412	122400	79946575	2855	2855	2855	2850	83
410	20240412	122300	79709910	2855	2855	2855	2855	0
411	20240412	122200	79709910	2855	2850	2855	2840	10
412	20240412	122100	79681475	2855	2855	2855	2855	0
413	20240412	122000	79681475	2855	2860	2860	2855	4
414	20240412	121900	79670040	2860	2860	2860	2860	1
415	20240412	121800	79667180	2860	2860	2860	2860	1
416	20240412	121700	79664320	2865	2865	2865	2865	0
417	20240412	121600	79664320	2865	2865	2865	2865	1
418	20240412	121500	79661455	2865	2865	2865	2865	8
419	20240412	121400	79638535	2865	2865	2865	2865	23
420	20240412	121300	79572640	2865	2865	2865	2865	0
421	20240412	121200	79572640	2865	2855	2865	2855	1000
422	20240412	121100	76711385	2855	2855	2855	2855	101
423	20240412	121000	76423030	2855	2855	2855	2855	13
424	20240412	120900	76385915	2855	2850	2855	2850	11
425	20240412	120800	76354535	2850	2850	2850	2850	1
426	20240412	120700	76351685	2850	2850	2850	2850	0
427	20240412	120600	76351685	2850	2850	2850	2850	1
428	20240412	120500	76348835	2850	2850	2850	2850	8
429	20240412	120400	76326035	2850	2850	2850	2850	33
430	20240412	120300	76231985	2850	2850	2850	2850	0
431	20240412	120200	76231985	2850	2850	2850	2850	0
432	20240412	120100	76231985	2850	2850	2850	2850	1
433	20240412	120000	76229135	2850	2850	2850	2850	3
434	20240412	115900	76220585	2850	2850	2850	2850	1
435	20240412	115800	76217735	2850	2850	2850	2850	2
436	20240412	115700	76212035	2835	2835	2835	2835	629
437	20240412	115600	74428820	2850	2850	2850	2850	2
438	20240412	115500	74423120	2850	2850	2850	2850	43
439	20240412	115400	74300570	2855	2855	2855	2855	29
440	20240412	115300	74217775	2855	2855	2855	2855	0
441	20240412	115200	74217775	2855	2855	2855	2855	3
442	20240412	115100	74209210	2855	2855	2855	2855	1
443	20240412	115000	74206355	2855	2855	2855	2855	4
444	20240412	114900	74194935	2855	2830	2855	2830	2
445	20240412	114800	74189250	2855	2845	2855	2830	4939
446	20240412	114700	60175865	2855	2855	2855	2855	1
447	20240412	114600	60173010	2860	2860	2860	2860	1
448	20240412	114500	60170150	2860	2860	2860	2860	8
449	20240412	114400	60147270	2860	2860	2860	2860	21
450	20240412	114300	60087210	2860	2860	2860	2860	0
451	20240412	114200	60087210	2860	2860	2860	2860	0
452	20240412	114100	60087210	2860	2860	2860	2860	0
453	20240412	114000	60087210	2860	2860	2860	2860	3
454	20240412	113900	60078630	2860	2855	2860	2855	100
455	20240412	113800	59793050	2845	2855	2855	2845	154
456	20240412	113700	59354910	2855	2855	2855	2855	61
457	20240412	113600	59180755	2855	2855	2855	2855	1
458	20240412	113500	59177900	2855	2855	2855	2855	8
459	20240412	113400	59155060	2855	2850	2855	2850	24
460	20240412	113300	59086650	2850	2850	2850	2850	227
461	20240412	113200	58439700	2855	2855	2855	2855	0
462	20240412	113100	58439700	2855	2855	2855	2855	1
463	20240412	113000	58436845	2855	2855	2855	2855	3
464	20240412	112900	58428280	2855	2855	2855	2855	2
465	20240412	112800	58422570	2855	2855	2855	2855	1
466	20240412	112700	58419715	2855	2855	2855	2855	0
467	20240412	112600	58419715	2855	2855	2855	2855	15
468	20240412	112500	58376890	2855	2855	2855	2855	2
469	20240412	112400	58371180	2855	2855	2855	2855	19
470	20240412	112300	58316935	2860	2855	2860	2855	36
471	20240412	112200	58214070	2845	2845	2845	2845	50
472	20240412	112100	58071820	2855	2855	2855	2855	1
473	20240412	112000	58068965	2855	2855	2855	2855	5
474	20240412	111900	58054690	2855	2855	2855	2855	1
475	20240412	111800	58051835	2855	2855	2855	2855	1
476	20240412	111700	58048980	2855	2855	2855	2855	0
477	20240412	111600	58048980	2855	2855	2855	2855	1
478	20240412	111500	58046125	2845	2850	2850	2845	25
479	20240412	111400	57974985	2855	2855	2855	2855	24
480	20240412	111300	57906465	2845	2845	2845	2845	0
481	20240412	111200	57906465	2845	2845	2845	2845	130
482	20240412	111100	57536615	2840	2840	2840	2840	0
483	20240412	111000	57536615	2840	2840	2840	2840	0
484	20240412	110900	57536615	2840	2840	2840	2840	0
485	20240412	110800	57536615	2840	2845	2845	2840	400
486	20240412	110700	56399940	2855	2855	2855	2855	78
487	20240412	110600	56177250	2860	2860	2860	2860	0
488	20240412	110500	56177250	2860	2860	2860	2860	0
489	20240412	110400	56177250	2860	2860	2860	2860	20
490	20240412	110300	56120050	2860	2860	2860	2860	0
491	20240412	110200	56120050	2860	2860	2860	2860	0
492	20240412	110100	56120050	2860	2860	2860	2860	2
493	20240412	110000	56114330	2860	2865	2865	2860	3
494	20240412	105900	56105740	2855	2855	2855	2855	0
495	20240412	105800	56105740	2855	2855	2855	2855	0
496	20240412	105700	56105740	2855	2855	2855	2855	0
497	20240412	105600	56105740	2855	2855	2855	2855	0
498	20240412	105500	56105740	2855	2855	2855	2855	0
499	20240412	105400	56105740	2855	2855	2855	2855	0
500	20240412	105300	56105740	2855	2855	2855	2855	1
501	20240412	105200	56102885	2860	2860	2860	2860	40
502	20240412	105100	55988485	2860	2860	2860	2860	0
503	20240412	105000	55988485	2860	2860	2860	2860	0
504	20240412	104900	55988485	2860	2860	2860	2860	130
505	20240412	104800	55616685	2860	2860	2860	2860	0
506	20240412	104700	55616685	2860	2860	2860	2860	0
507	20240412	104600	55616685	2860	2860	2860	2860	312
508	20240412	104500	54724365	2880	2880	2880	2880	0
509	20240412	104400	54724365	2880	2860	2880	2860	1020
510	20240412	104300	51800780	2860	2860	2860	2860	0
511	20240412	104200	51800780	2860	2860	2860	2860	0
512	20240412	104100	51800780	2860	2860	2860	2860	0
513	20240412	104000	51800780	2860	2850	2860	2850	1000
514	20240412	103900	48945960	2850	2850	2850	2850	38
515	20240412	103800	48837660	2855	2855	2855	2855	0
516	20240412	103700	48837660	2855	2855	2855	2855	27
517	20240412	103600	48760575	2850	2850	2850	2850	77
518	20240412	103500	48541125	2850	2850	2850	2850	0
519	20240412	103400	48541125	2850	2850	2850	2850	18
520	20240412	103300	48489825	2850	2850	2850	2850	100
521	20240412	103200	48204825	2850	2850	2850	2850	505
522	20240412	103100	46765575	2850	2850	2850	2850	1000
523	20240412	103000	43915575	2850	2850	2850	2850	0
524	20240412	102900	43915575	2850	2850	2850	2850	0
525	20240412	102800	43915575	2850	2850	2850	2850	0
526	20240412	102700	43915575	2850	2850	2850	2850	25
527	20240412	102600	43844325	2850	2850	2850	2850	0
528	20240412	102500	43844325	2850	2850	2850	2850	0
529	20240412	102400	43844325	2850	2850	2850	2850	0
530	20240412	102300	43844325	2850	2850	2850	2850	514
531	20240412	102200	42379425	2850	2850	2850	2850	0
532	20240412	102100	42379425	2850	2850	2850	2850	0
533	20240412	102000	42379425	2850	2850	2850	2850	0
534	20240412	101900	42379425	2850	2850	2850	2850	0
535	20240412	101800	42379425	2850	2850	2850	2850	29
536	20240412	101700	42296775	2850	2850	2850	2850	0
537	20240412	101600	42296775	2850	2845	2850	2845	53
538	20240412	101500	42145985	2850	2855	2855	2850	6
539	20240412	101400	42128880	2850	2860	2860	2850	22
540	20240412	101300	42065980	2860	2860	2860	2860	0
541	20240412	101200	42065980	2860	2860	2860	2860	0
542	20240412	101100	42065980	2860	2860	2860	2860	0
543	20240412	101000	42065980	2860	2860	2860	2860	0
544	20240412	100900	42065980	2860	2860	2860	2860	0
545	20240412	100800	42065980	2860	2860	2860	2860	0
546	20240412	100700	42065980	2860	2860	2860	2860	0
547	20240412	100600	42065980	2860	2860	2860	2860	0
548	20240412	100500	42065980	2860	2860	2860	2860	0
549	20240412	100400	42065980	2860	2860	2860	2860	20
550	20240412	100300	42008780	2860	2860	2860	2860	0
551	20240412	100200	42008780	2860	2860	2860	2860	2
552	20240412	100100	42003060	2860	2860	2860	2860	0
553	20240412	100000	42003060	2860	2860	2860	2860	0
554	20240412	095900	42003060	2860	2860	2860	2860	1
555	20240412	095800	42000200	2845	2840	2845	2840	328
556	20240412	095700	41067045	2835	2845	2845	2835	224
557	20240412	095600	40431865	2840	2840	2840	2840	3283
558	20240412	095500	31108145	2840	2840	2840	2840	0
559	20240412	095400	31108145	2840	2840	2840	2840	0
560	20240412	095300	31108145	2840	2840	2840	2840	0
561	20240412	095200	31108145	2840	2840	2840	2840	0
562	20240412	095100	31108145	2840	2840	2840	2840	0
563	20240412	095000	31108145	2840	2840	2840	2840	1024
564	20240412	094900	28199985	2840	2840	2840	2840	117
565	20240412	094800	27867705	2840	2840	2840	2840	0
566	20240412	094700	27867705	2840	2840	2840	2840	0
567	20240412	094600	27867705	2840	2845	2845	2840	150
568	20240412	094500	27441305	2845	2845	2845	2845	0
569	20240412	094400	27441305	2845	2855	2855	2845	453
570	20240412	094300	26152205	2855	2855	2855	2855	0
571	20240412	094200	26152205	2855	2855	2855	2855	0
572	20240412	094100	26152205	2855	2855	2855	2855	0
573	20240412	094000	26152205	2855	2855	2855	2855	0
574	20240412	093900	26152205	2855	2855	2855	2855	0
575	20240412	093800	26152205	2855	2855	2855	2855	0
576	20240412	093700	26152205	2855	2855	2855	2855	0
577	20240412	093600	26152205	2855	2855	2855	2855	0
578	20240412	093500	26152205	2855	2855	2855	2855	0
579	20240412	093400	26152205	2855	2855	2855	2855	18
580	20240412	093300	26100815	2860	2860	2860	2860	6
581	20240412	093200	26083655	2860	2860	2860	2860	1
582	20240412	093100	26080795	2860	2860	2860	2860	0
583	20240412	093000	26080795	2860	2860	2860	2860	0
584	20240412	092900	26080795	2860	2860	2860	2860	0
585	20240412	092800	26080795	2860	2850	2860	2830	1902
586	20240412	092700	20691625	2865	2865	2865	2865	0
587	20240412	092600	20691625	2865	2850	2865	2850	100
588	20240412	092500	20405920	2850	2855	2855	2850	352
589	20240412	092400	19401195	2855	2855	2855	2855	52
590	20240412	092300	19252735	2860	2860	2860	2860	0
591	20240412	092200	19252735	2860	2865	2865	2860	32
592	20240412	092100	19161210	2850	2865	2865	2850	302
593	20240412	092000	18300480	2850	2855	2855	2850	200
594	20240412	091900	17730325	2850	2855	2855	2850	15
595	20240412	091800	17687570	2865	2855	2865	2855	3
596	20240412	091700	17678995	2860	2860	2860	2860	1
597	20240412	091600	17676135	2870	2860	2870	2850	3515
598	20240412	091500	7657800	2870	2870	2870	2870	1
599	20240412	091400	7654930	2870	2870	2870	2870	20
600	20240412	091300	7597530	2870	2865	2870	2855	10
601	20240412	091200	7568935	2865	2865	2865	2865	0
602	20240412	091100	7568935	2865	2865	2865	2865	0
603	20240412	091000	7568935	2865	2860	2865	2850	267
604	20240412	090900	6807680	2865	2860	2865	2860	9
605	20240412	090800	6781935	2870	2860	2870	2860	106
606	20240412	090700	6478765	2870	2865	2870	2865	2
607	20240412	090600	6473030	2870	2865	2870	2850	638
608	20240412	090500	4652515	2870	2865	2870	2860	4
609	20240412	090400	4641055	2870	2870	2870	2870	10
610	20240412	090300	4612355	2870	2860	2870	2860	101
611	20240412	090200	4323485	2875	2875	2875	2875	0
612	20240412	090100	4323485	2875	2860	2875	2860	311
613	20240412	090000	3433995	2885	2885	2885	2865	1191