KissMeData/063760/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	193000	107302270	2970	2970	2970	2970	4088
3	20240412	192900	107302270	2970	2970	2970	2970	0
4	20240412	192800	107302270	2970	2970	2970	2970	0
5	20240412	192700	107302270	2970	2970	2970	2970	0
6	20240412	192600	107302270	2970	2970	2970	2970	0
7	20240412	192500	107302270	2970	2970	2970	2970	0
8	20240412	192400	107302270	2970	2970	2970	2970	0
9	20240412	192300	107302270	2970	2970	2970	2970	0
10	20240412	192200	107302270	2970	2970	2970	2970	0
11	20240412	192100	107302270	2970	2970	2970	2970	0
12	20240412	192000	107302270	2970	2970	2970	2970	0
13	20240412	191900	107302270	2970	2970	2970	2970	0
14	20240412	191800	107302270	2970	2970	2970	2970	0
15	20240412	191700	107302270	2970	2970	2970	2970	0
16	20240412	191600	107302270	2970	2970	2970	2970	0
17	20240412	191500	107302270	2970	2970	2970	2970	0
18	20240412	191400	107302270	2970	2970	2970	2970	0
19	20240412	191300	107302270	2970	2970	2970	2970	0
20	20240412	191200	107302270	2970	2970	2970	2970	0
21	20240412	191100	107302270	2970	2970	2970	2970	0
22	20240412	191000	107302270	2970	2970	2970	2970	0
23	20240412	190900	107302270	2970	2970	2970	2970	0
24	20240412	190800	107302270	2970	2970	2970	2970	0
25	20240412	190700	107302270	2970	2970	2970	2970	0
26	20240412	190600	107302270	2970	2970	2970	2970	0
27	20240412	190500	107302270	2970	2970	2970	2970	0
28	20240412	190400	107302270	2970	2970	2970	2970	0
29	20240412	190300	107302270	2970	2970	2970	2970	0
30	20240412	190200	107302270	2970	2970	2970	2970	0
31	20240412	190100	107302270	2970	2970	2970	2970	0
32	20240412	190000	107302270	2970	2970	2970	2970	4088
33	20240412	185900	107302270	2970	2970	2970	2970	0
34	20240412	185800	107302270	2970	2970	2970	2970	0
35	20240412	185700	107302270	2970	2970	2970	2970	0
36	20240412	185600	107302270	2970	2970	2970	2970	0
37	20240412	185500	107302270	2970	2970	2970	2970	0
38	20240412	185400	107302270	2970	2970	2970	2970	0
39	20240412	185300	107302270	2970	2970	2970	2970	0
40	20240412	185200	107302270	2970	2970	2970	2970	0
41	20240412	185100	107302270	2970	2970	2970	2970	0
42	20240412	185000	107302270	2970	2970	2970	2970	0
43	20240412	184900	107302270	2970	2970	2970	2970	0
44	20240412	184800	107302270	2970	2970	2970	2970	0
45	20240412	184700	107302270	2970	2970	2970	2970	0
46	20240412	184600	107302270	2970	2970	2970	2970	0
47	20240412	184500	107302270	2970	2970	2970	2970	0
48	20240412	184400	107302270	2970	2970	2970	2970	0
49	20240412	184300	107302270	2970	2970	2970	2970	0
50	20240412	184200	107302270	2970	2970	2970	2970	0
51	20240412	184100	107302270	2970	2970	2970	2970	0
52	20240412	184000	107302270	2970	2970	2970	2970	0
53	20240412	183900	107302270	2970	2970	2970	2970	0
54	20240412	183800	107302270	2970	2970	2970	2970	0
55	20240412	183700	107302270	2970	2970	2970	2970	0
56	20240412	183600	107302270	2970	2970	2970	2970	0
57	20240412	183500	107302270	2970	2970	2970	2970	0
58	20240412	183400	107302270	2970	2970	2970	2970	0
59	20240412	183300	107302270	2970	2970	2970	2970	0
60	20240412	183200	107302270	2970	2970	2970	2970	0
61	20240412	183100	107302270	2970	2970	2970	2970	0
62	20240412	183000	107302270	2970	2970	2970	2970	4088
63	20240412	182900	107302270	2970	2970	2970	2970	0
64	20240412	182800	107302270	2970	2970	2970	2970	0
65	20240412	182700	107302270	2970	2970	2970	2970	0
66	20240412	182600	107302270	2970	2970	2970	2970	0
67	20240412	182500	107302270	2970	2970	2970	2970	0
68	20240412	182400	107302270	2970	2970	2970	2970	0
69	20240412	182300	107302270	2970	2970	2970	2970	0
70	20240412	182200	107302270	2970	2970	2970	2970	0
71	20240412	182100	107302270	2970	2970	2970	2970	0
72	20240412	182000	107302270	2970	2970	2970	2970	0
73	20240412	181900	107302270	2970	2970	2970	2970	0
74	20240412	181800	107302270	2970	2970	2970	2970	0
75	20240412	181700	107302270	2970	2970	2970	2970	0
76	20240412	181600	107302270	2970	2970	2970	2970	0
77	20240412	181500	107302270	2970	2970	2970	2970	0
78	20240412	181400	107302270	2970	2970	2970	2970	0
79	20240412	181300	107302270	2970	2970	2970	2970	0
80	20240412	181200	107302270	2970	2970	2970	2970	0
81	20240412	181100	107302270	2970	2970	2970	2970	0
82	20240412	181000	107302270	2970	2970	2970	2970	0
83	20240412	180900	107302270	2970	2970	2970	2970	0
84	20240412	180800	107302270	2970	2970	2970	2970	0
85	20240412	180700	107302270	2970	2970	2970	2970	0
86	20240412	180600	107302270	2970	2970	2970	2970	0
87	20240412	180500	107302270	2970	2970	2970	2970	0
88	20240412	180400	107302270	2970	2970	2970	2970	0
89	20240412	180300	107302270	2970	2970	2970	2970	0
90	20240412	180200	107302270	2970	2970	2970	2970	0
91	20240412	180100	107302270	2970	2970	2970	2970	0
92	20240412	180000	107302270	2970	2970	2970	2970	4088
93	20240412	175900	107302270	2970	2970	2970	2970	0
94	20240412	175800	107302270	2970	2970	2970	2970	0
95	20240412	175700	107302270	2970	2970	2970	2970	0
96	20240412	175600	107302270	2970	2970	2970	2970	0
97	20240412	175500	107302270	2970	2970	2970	2970	0
98	20240412	175400	107302270	2970	2970	2970	2970	0
99	20240412	175300	107302270	2970	2970	2970	2970	0
100	20240412	175200	107302270	2970	2970	2970	2970	0
101	20240412	175100	107302270	2970	2970	2970	2970	0
102	20240412	175000	107302270	2970	2970	2970	2970	0
103	20240412	174900	107302270	2970	2970	2970	2970	0
104	20240412	174800	107302270	2970	2970	2970	2970	0
105	20240412	174700	107302270	2970	2970	2970	2970	0
106	20240412	174600	107302270	2970	2970	2970	2970	0
107	20240412	174500	107302270	2970	2970	2970	2970	0
108	20240412	174400	107302270	2970	2970	2970	2970	0
109	20240412	174300	107302270	2970	2970	2970	2970	0
110	20240412	174200	107302270	2970	2970	2970	2970	0
111	20240412	174100	107302270	2970	2970	2970	2970	0
112	20240412	174000	107302270	2970	2970	2970	2970	0
113	20240412	173900	107302270	2970	2970	2970	2970	0
114	20240412	173800	107302270	2970	2970	2970	2970	0
115	20240412	173700	107302270	2970	2970	2970	2970	0
116	20240412	173600	107302270	2970	2970	2970	2970	0
117	20240412	173500	107302270	2970	2970	2970	2970	0
118	20240412	173400	107302270	2970	2970	2970	2970	0
119	20240412	173300	107302270	2970	2970	2970	2970	0
120	20240412	173200	107302270	2970	2970	2970	2970	0
121	20240412	173100	107302270	2970	2970	2970	2970	0
122	20240412	173000	107302270	2970	2970	2970	2970	4088
123	20240412	172900	107302270	2970	2970	2970	2970	0
124	20240412	172800	107302270	2970	2970	2970	2970	0
125	20240412	172700	107302270	2970	2970	2970	2970	0
126	20240412	172600	107302270	2970	2970	2970	2970	0
127	20240412	172500	107302270	2970	2970	2970	2970	0
128	20240412	172400	107302270	2970	2970	2970	2970	0
129	20240412	172300	107302270	2970	2970	2970	2970	0
130	20240412	172200	107302270	2970	2970	2970	2970	0
131	20240412	172100	107302270	2970	2970	2970	2970	0
132	20240412	172000	107302270	2970	2970	2970	2970	0
133	20240412	171900	107302270	2970	2970	2970	2970	0
134	20240412	171800	107302270	2970	2970	2970	2970	0
135	20240412	171700	107302270	2970	2970	2970	2970	0
136	20240412	171600	107302270	2970	2970	2970	2970	0
137	20240412	171500	107302270	2970	2970	2970	2970	0
138	20240412	171400	107302270	2970	2970	2970	2970	0
139	20240412	171300	107302270	2970	2970	2970	2970	0
140	20240412	171200	107302270	2970	2970	2970	2970	0
141	20240412	171100	107302270	2970	2970	2970	2970	0
142	20240412	171000	107302270	2970	2970	2970	2970	0
143	20240412	170900	107302270	2970	2970	2970	2970	0
144	20240412	170800	107302270	2970	2970	2970	2970	0
145	20240412	170700	107302270	2970	2970	2970	2970	0
146	20240412	170600	107302270	2970	2970	2970	2970	0
147	20240412	170500	107302270	2970	2970	2970	2970	0
148	20240412	170400	107302270	2970	2970	2970	2970	0
149	20240412	170300	107302270	2970	2970	2970	2970	0
150	20240412	170200	107302270	2970	2970	2970	2970	0
151	20240412	170100	107302270	2970	2970	2970	2970	0
152	20240412	170000	107302270	2970	2970	2970	2970	4088
153	20240412	165900	107302270	2970	2970	2970	2970	0
154	20240412	165800	107302270	2970	2970	2970	2970	0
155	20240412	165700	107302270	2970	2970	2970	2970	0
156	20240412	165600	107302270	2970	2970	2970	2970	0
157	20240412	165500	107302270	2970	2970	2970	2970	0
158	20240412	165400	107302270	2970	2970	2970	2970	0
159	20240412	165300	107302270	2970	2970	2970	2970	0
160	20240412	165200	107302270	2970	2970	2970	2970	0
161	20240412	165100	107302270	2970	2970	2970	2970	0
162	20240412	165000	107302270	2970	2970	2970	2970	0
163	20240412	164900	107302270	2970	2970	2970	2970	0
164	20240412	164800	107302270	2970	2970	2970	2970	0
165	20240412	164700	107302270	2970	2970	2970	2970	0
166	20240412	164600	107302270	2970	2970	2970	2970	0
167	20240412	164500	107302270	2970	2970	2970	2970	0
168	20240412	164400	107302270	2970	2970	2970	2970	0
169	20240412	164300	107302270	2970	2970	2970	2970	0
170	20240412	164200	107302270	2970	2970	2970	2970	0
171	20240412	164100	107302270	2970	2970	2970	2970	0
172	20240412	164000	107302270	2970	2970	2970	2970	0
173	20240412	163900	107302270	2970	2970	2970	2970	0
174	20240412	163800	107302270	2970	2970	2970	2970	0
175	20240412	163700	107302270	2970	2970	2970	2970	0
176	20240412	163600	107302270	2970	2970	2970	2970	0
177	20240412	163500	107302270	2970	2970	2970	2970	0
178	20240412	163400	107302270	2970	2970	2970	2970	0
179	20240412	163300	107302270	2970	2970	2970	2970	0
180	20240412	163200	107302270	2970	2970	2970	2970	0
181	20240412	163100	107302270	2970	2970	2970	2970	0
182	20240412	163000	107302270	2970	2970	2970	2970	4088
183	20240412	162900	107302270	2970	2970	2970	2970	0
184	20240412	162800	107302270	2970	2970	2970	2970	0
185	20240412	162700	107302270	2970	2970	2970	2970	0
186	20240412	162600	107302270	2970	2970	2970	2970	0
187	20240412	162500	107302270	2970	2970	2970	2970	0
188	20240412	162400	107302270	2970	2970	2970	2970	0
189	20240412	162300	107302270	2970	2970	2970	2970	0
190	20240412	162200	107302270	2970	2970	2970	2970	0
191	20240412	162100	107302270	2970	2970	2970	2970	0
192	20240412	162000	107302270	2970	2970	2970	2970	0
193	20240412	161900	107302270	2970	2970	2970	2970	0
194	20240412	161800	107302270	2970	2970	2970	2970	0
195	20240412	161700	107302270	2970	2970	2970	2970	0
196	20240412	161600	107302270	2970	2970	2970	2970	0
197	20240412	161500	107302270	2970	2970	2970	2970	0
198	20240412	161400	107302270	2970	2970	2970	2970	0
199	20240412	161300	107302270	2970	2970	2970	2970	0
200	20240412	161200	107302270	2970	2970	2970	2970	0
201	20240412	161100	107302270	2970	2970	2970	2970	0
202	20240412	161000	107302270	2970	2970	2970	2970	0
203	20240412	160900	107302270	2970	2970	2970	2970	0
204	20240412	160800	107302270	2970	2970	2970	2970	0
205	20240412	160700	107302270	2970	2970	2970	2970	0
206	20240412	160600	107302270	2970	2970	2970	2970	0
207	20240412	160500	107302270	2970	2970	2970	2970	0
208	20240412	160400	107302270	2970	2970	2970	2970	0
209	20240412	160300	107302270	2970	2970	2970	2970	0
210	20240412	160200	107302270	2970	2970	2970	2970	0
211	20240412	160100	107302270	2970	2970	2970	2970	0
212	20240412	160000	107302270	2970	2970	2970	2970	4088
213	20240412	155900	107302270	2970	2970	2970	2970	0
214	20240412	155800	107302270	2970	2970	2970	2970	0
215	20240412	155700	107302270	2970	2970	2970	2970	0
216	20240412	155600	107302270	2970	2970	2970	2970	0
217	20240412	155500	107302270	2970	2970	2970	2970	0
218	20240412	155400	107302270	2970	2970	2970	2970	0
219	20240412	155300	107302270	2970	2970	2970	2970	0
220	20240412	155200	107302270	2970	2970	2970	2970	0
221	20240412	155100	107302270	2970	2970	2970	2970	0
222	20240412	155000	107302270	2970	2970	2970	2970	0
223	20240412	154900	107302270	2970	2970	2970	2970	0
224	20240412	154800	107302270	2970	2970	2970	2970	0
225	20240412	154700	107302270	2970	2970	2970	2970	0
226	20240412	154600	107302270	2970	2970	2970	2970	0
227	20240412	154500	107302270	2970	2970	2970	2970	0
228	20240412	154400	107302270	2970	2970	2970	2970	0
229	20240412	154300	107302270	2970	2970	2970	2970	0
230	20240412	154200	107302270	2970	2970	2970	2970	0
231	20240412	154100	107302270	2970	2970	2970	2970	0
232	20240412	154000	107302270	2970	2970	2970	2970	0
233	20240412	153900	107302270	2970	2970	2970	2970	0
234	20240412	153800	107302270	2970	2970	2970	2970	0
235	20240412	153700	107302270	2970	2970	2970	2970	0
236	20240412	153600	107302270	2970	2970	2970	2970	0
237	20240412	153500	107302270	2970	2970	2970	2970	0
238	20240412	153400	107302270	2970	2970	2970	2970	0
239	20240412	153300	107302270	2970	2970	2970	2970	0
240	20240412	153200	107302270	2970	2970	2970	2970	0
241	20240412	153100	107302270	2970	2970	2970	2970	0
242	20240412	153000	107302270	2970	2970	2970	2970	8176
243	20240412	152900	95160910	2970	2970	2970	2970	0
244	20240412	152800	95160910	2970	2970	2970	2970	0
245	20240412	152700	95160910	2970	2970	2970	2970	0
246	20240412	152600	95160910	2970	2970	2970	2970	0
247	20240412	152500	95160910	2970	2970	2970	2970	0
248	20240412	152400	95160910	2970	2970	2970	2970	0
249	20240412	152300	95160910	2970	2970	2970	2970	0
250	20240412	152200	95160910	2970	2970	2970	2970	0
251	20240412	152100	95160910	2970	2970	2970	2970	0
252	20240412	152000	95160910	2970	2970	2970	2970	0
253	20240412	151900	95160910	2970	2970	2970	2970	514
254	20240412	151800	93634330	2970	2975	2975	2970	1486
255	20240412	151700	89220860	2970	2970	2970	2970	0
256	20240412	151600	89220860	2970	2970	2970	2970	0
257	20240412	151500	89220860	2970	2970	2970	2970	524
258	20240412	151400	87664580	2970	2975	2975	2970	3476
259	20240412	151300	77340810	2990	2990	2990	2990	0
260	20240412	151200	77340810	2990	2990	2990	2990	1
261	20240412	151100	77337820	2975	2975	2975	2975	376
262	20240412	151000	76219220	2975	2975	2975	2975	0
263	20240412	150900	76219220	2975	2975	2975	2975	3
264	20240412	150800	76210295	2975	2975	2975	2975	20
265	20240412	150700	76150795	2975	2975	2975	2975	2
266	20240412	150600	76144845	2975	2975	2975	2975	0
267	20240412	150500	76144845	2975	2975	2975	2975	0
268	20240412	150400	76144845	2975	2975	2975	2975	13
269	20240412	150300	76106170	2975	2975	2975	2975	0
270	20240412	150200	76106170	2975	2975	2975	2975	0
271	20240412	150100	76106170	2975	2975	2975	2975	100
272	20240412	150000	75808670	2975	2980	2980	2975	1774
273	20240412	145900	70530970	2990	2990	2990	2990	0
274	20240412	145800	70530970	2990	2990	2990	2990	300
275	20240412	145700	69633970	2990	2990	2990	2990	0
276	20240412	145600	69633970	2990	2990	2990	2990	0
277	20240412	145500	69633970	2990	2990	2990	2990	0
278	20240412	145400	69633970	2990	2990	2990	2990	0
279	20240412	145300	69633970	2990	2990	2990	2990	0
280	20240412	145200	69633970	2990	2990	2990	2990	0
281	20240412	145100	69633970	2990	2990	2990	2990	0
282	20240412	145000	69633970	2990	2990	2990	2990	0
283	20240412	144900	69633970	2990	2990	2990	2990	0
284	20240412	144800	69633970	2990	2990	2990	2990	1
285	20240412	144700	69630980	2975	2975	2975	2975	346
286	20240412	144600	68601630	2975	2975	2975	2975	0
287	20240412	144500	68601630	2975	2975	2975	2975	0
288	20240412	144400	68601630	2975	2975	2975	2975	2154
289	20240412	144300	62193480	2975	2980	2980	2975	186
290	20240412	144200	61639845	2990	2990	2990	2990	0
291	20240412	144100	61639845	2990	2990	2990	2990	23
292	20240412	144000	61571075	2995	2995	2995	2995	0
293	20240412	143900	61571075	2995	2990	2995	2990	28
294	20240412	143800	61487350	2980	2990	2990	2980	2
295	20240412	143700	61481380	2980	2980	2980	2980	0
296	20240412	143600	61481380	2980	2980	2980	2980	0
297	20240412	143500	61481380	2980	2980	2980	2980	47
298	20240412	143400	61341320	2990	2990	2990	2990	0
299	20240412	143300	61341320	2990	2985	2990	2985	10
300	20240412	143200	61311430	2990	2990	2990	2990	0
301	20240412	143100	61311430	2990	2990	2990	2990	0
302	20240412	143000	61311430	2990	2990	2990	2990	0
303	20240412	142900	61311430	2990	2990	2990	2990	0
304	20240412	142800	61311430	2990	2990	2990	2990	0
305	20240412	142700	61311430	2990	2990	2990	2990	0
306	20240412	142600	61311430	2990	2990	2990	2990	0
307	20240412	142500	61311430	2990	2990	2990	2990	0
308	20240412	142400	61311430	2990	2990	2990	2990	0
309	20240412	142300	61311430	2990	2990	2990	2990	0
310	20240412	142200	61311430	2990	2990	2990	2990	0
311	20240412	142100	61311430	2990	2990	2990	2990	0
312	20240412	142000	61311430	2990	2990	2990	2990	0
313	20240412	141900	61311430	2990	2990	2990	2990	0
314	20240412	141800	61311430	2990	2990	2990	2990	0
315	20240412	141700	61311430	2990	2990	2990	2990	0
316	20240412	141600	61311430	2990	2990	2990	2990	10
317	20240412	141500	61281530	2990	2975	2990	2975	48
318	20240412	141400	61138715	2975	2975	2975	2975	0
319	20240412	141300	61138715	2975	2975	2975	2975	0
320	20240412	141200	61138715	2975	2975	2975	2975	0
321	20240412	141100	61138715	2975	2975	2975	2975	0
322	20240412	141000	61138715	2975	2975	2975	2975	30
323	20240412	140900	61049465	2990	2990	2990	2990	0
324	20240412	140800	61049465	2990	2990	2990	2990	1
325	20240412	140700	61046475	2980	2980	2980	2980	0
326	20240412	140600	61046475	2980	2980	2980	2980	0
327	20240412	140500	61046475	2980	2980	2980	2980	0
328	20240412	140400	61046475	2980	2980	2980	2980	0
329	20240412	140300	61046475	2980	2980	2980	2980	0
330	20240412	140200	61046475	2980	2980	2980	2980	46
331	20240412	140100	60909395	2980	2980	2980	2980	154
332	20240412	140000	60450475	2990	2990	2990	2990	0
333	20240412	135900	60450475	2990	2990	2990	2990	10
334	20240412	135800	60420575	2990	2990	2990	2990	5
335	20240412	135700	60405625	2985	2985	2985	2985	0
336	20240412	135600	60405625	2985	2985	2985	2985	35
337	20240412	135500	60301150	2985	2985	2985	2985	12
338	20240412	135400	60265330	2985	2985	2985	2985	0
339	20240412	135300	60265330	2985	2985	2985	2985	0
340	20240412	135200	60265330	2985	2985	2985	2985	0
341	20240412	135100	60265330	2985	2985	2985	2985	0
342	20240412	135000	60265330	2985	2985	2985	2985	0
343	20240412	134900	60265330	2985	2985	2985	2985	0
344	20240412	134800	60265330	2985	2985	2985	2985	0
345	20240412	134700	60265330	2985	2985	2985	2985	0
346	20240412	134600	60265330	2985	2985	2985	2985	0
347	20240412	134500	60265330	2985	2985	2985	2985	0
348	20240412	134400	60265330	2985	2985	2985	2985	19
349	20240412	134300	60208615	2985	2985	2985	2985	0
350	20240412	134200	60208615	2985	2985	2985	2985	10
351	20240412	134100	60178765	2985	2985	2985	2985	8
352	20240412	134000	60154885	2980	2980	2980	2980	0
353	20240412	133900	60154885	2980	2980	2980	2980	0
354	20240412	133800	60154885	2980	2980	2980	2980	0
355	20240412	133700	60154885	2980	2980	2980	2980	0
356	20240412	133600	60154885	2980	2980	2980	2980	0
357	20240412	133500	60154885	2980	2985	2985	2980	40
358	20240412	133400	60035635	2990	2990	2990	2990	1
359	20240412	133300	60032645	2990	2990	2990	2990	0
360	20240412	133200	60032645	2990	2990	2990	2990	0
361	20240412	133100	60032645	2990	2990	2990	2990	0
362	20240412	133000	60032645	2990	2990	2990	2990	0
363	20240412	132900	60032645	2990	2990	2990	2990	0
364	20240412	132800	60032645	2990	2990	2990	2990	0
365	20240412	132700	60032645	2990	2990	2990	2990	0
366	20240412	132600	60032645	2990	2990	2990	2990	0
367	20240412	132500	60032645	2990	2990	2990	2990	10
368	20240412	132400	60002745	2975	2975	2975	2975	0
369	20240412	132300	60002745	2975	2975	2975	2975	0
370	20240412	132200	60002745	2975	2975	2975	2975	0
371	20240412	132100	60002745	2975	2975	2975	2975	0
372	20240412	132000	60002745	2975	2975	2975	2975	0
373	20240412	131900	60002745	2975	2975	2975	2975	0
374	20240412	131800	60002745	2975	2980	2990	2975	99
375	20240412	131700	59708180	2980	2980	2980	2980	0
376	20240412	131600	59708180	2980	2980	2980	2980	0
377	20240412	131500	59708180	2980	2980	2980	2980	45
378	20240412	131400	59574080	2975	2975	2975	2975	400
379	20240412	131300	58384080	2990	2990	2990	2990	0
380	20240412	131200	58384080	2990	2990	2990	2990	2
381	20240412	131100	58378100	2990	2990	2990	2990	0
382	20240412	131000	58378100	2990	2990	2990	2990	10
383	20240412	130900	58348200	2990	2990	2990	2990	0
384	20240412	130800	58348200	2990	2990	2990	2990	10
385	20240412	130700	58318300	2995	2995	2995	2995	0
386	20240412	130600	58318300	2995	2995	2995	2995	0
387	20240412	130500	58318300	2995	2995	2995	2995	0
388	20240412	130400	58318300	2995	2995	2995	2995	0
389	20240412	130300	58318300	2995	2995	2995	2995	2
390	20240412	130200	58312310	2975	2975	2975	2975	0
391	20240412	130100	58312310	2975	2975	2975	2975	30
392	20240412	130000	58223060	2980	2980	2980	2980	0
393	20240412	125900	58223060	2980	2990	2990	2980	500
394	20240412	125800	56732340	2990	2990	2990	2990	0
395	20240412	125700	56732340	2990	2990	2990	2990	0
396	20240412	125600	56732340	2990	2990	2990	2990	0
397	20240412	125500	56732340	2990	2990	2990	2990	47
398	20240412	125400	56591810	2990	2990	2990	2990	81
399	20240412	125300	56349620	2995	2995	2995	2995	0
400	20240412	125200	56349620	2995	2995	2995	2995	0
401	20240412	125100	56349620	2995	2995	2995	2995	10
402	20240412	125000	56319670	2995	2995	2995	2995	0
403	20240412	124900	56319670	2995	2995	2995	2995	0
404	20240412	124800	56319670	2995	2995	2995	2995	0
405	20240412	124700	56319670	2995	2995	2995	2995	0
406	20240412	124600	56319670	2995	2995	2995	2995	0
407	20240412	124500	56319670	2995	2995	2995	2995	0
408	20240412	124400	56319670	2995	2995	2995	2995	0
409	20240412	124300	56319670	2995	2995	2995	2995	3
410	20240412	124200	56310685	2995	2995	2995	2995	17
411	20240412	124100	56259770	2995	2995	2995	2995	0
412	20240412	124000	56259770	2995	2995	2995	2995	0
413	20240412	123900	56259770	2995	2995	2995	2995	14
414	20240412	123800	56217840	2975	2975	2975	2975	0
415	20240412	123700	56217840	2975	2975	2975	2975	0
416	20240412	123600	56217840	2975	2975	2975	2975	0
417	20240412	123500	56217840	2975	2975	2975	2975	48
418	20240412	123400	56075040	2995	2995	2995	2995	10
419	20240412	123300	56045090	2995	2995	2995	2995	105
420	20240412	123200	55730615	2975	2975	2975	2975	0
421	20240412	123100	55730615	2975	2975	2975	2975	0
422	20240412	123000	55730615	2975	2975	2975	2975	0
423	20240412	122900	55730615	2975	2975	2975	2975	0
424	20240412	122800	55730615	2975	2975	2975	2975	8
425	20240412	122700	55706815	2975	2975	2975	2975	30
426	20240412	122600	55617565	2975	2975	2975	2975	0
427	20240412	122500	55617565	2975	2975	2975	2975	0
428	20240412	122400	55617565	2975	2975	2975	2975	0
429	20240412	122300	55617565	2975	2975	2975	2975	0
430	20240412	122200	55617565	2975	2975	2975	2975	0
431	20240412	122100	55617565	2975	2975	2975	2975	0
432	20240412	122000	55617565	2975	2975	2975	2975	0
433	20240412	121900	55617565	2975	2975	2975	2975	30
434	20240412	121800	55528315	2995	2995	2995	2995	0
435	20240412	121700	55528315	2995	2995	2995	2995	10
436	20240412	121600	55498365	2975	2975	2975	2975	0
437	20240412	121500	55498365	2975	2975	2975	2975	48
438	20240412	121400	55355565	2975	2975	2975	2975	0
439	20240412	121300	55355565	2975	2975	2975	2975	0
440	20240412	121200	55355565	2975	2975	2975	2975	0
441	20240412	121100	55355565	2975	2985	2985	2975	150
442	20240412	121000	54908595	2995	2995	2995	2995	0
443	20240412	120900	54908595	2995	2995	2995	2995	0
444	20240412	120800	54908595	2995	2995	2995	2995	0
445	20240412	120700	54908595	2995	2995	2995	2995	1
446	20240412	120600	54905600	2995	2995	2995	2995	0
447	20240412	120500	54905600	2995	2995	2995	2995	0
448	20240412	120400	54905600	2995	2995	2995	2995	0
449	20240412	120300	54905600	2995	2985	2995	2985	146
450	20240412	120200	54468740	2990	2990	2990	2990	0
451	20240412	120100	54468740	2990	2990	2990	2990	0
452	20240412	120000	54468740	2990	2990	2990	2990	10
453	20240412	115900	54438840	2985	2985	2985	2985	0
454	20240412	115800	54438840	2985	2985	2985	2985	0
455	20240412	115700	54438840	2985	2985	2985	2985	27
456	20240412	115600	54358245	2985	2985	2985	2985	0
457	20240412	115500	54358245	2985	2985	2985	2985	21
458	20240412	115400	54295560	2985	2985	2985	2985	0
459	20240412	115300	54295560	2985	2985	2985	2985	29
460	20240412	115200	54208995	2985	2985	2985	2985	1
461	20240412	115100	54206010	2985	2985	2985	2985	52
462	20240412	115000	54050790	2980	2980	2980	2980	0
463	20240412	114900	54050790	2980	2980	2980	2980	0
464	20240412	114800	54050790	2980	2980	2980	2980	0
465	20240412	114700	54050790	2980	2980	2980	2980	0
466	20240412	114600	54050790	2980	2980	2980	2980	0
467	20240412	114500	54050790	2980	2980	2980	2980	0
468	20240412	114400	54050790	2980	2980	2980	2980	0
469	20240412	114300	54050790	2980	2980	2980	2980	228
470	20240412	114200	53371350	2980	2980	2980	2980	0
471	20240412	114100	53371350	2980	2980	2980	2980	0
472	20240412	114000	53371350	2980	2980	2980	2980	0
473	20240412	113900	53371350	2980	2980	2980	2980	0
474	20240412	113800	53371350	2980	2980	2980	2980	0
475	20240412	113700	53371350	2980	2980	2980	2980	0
476	20240412	113600	53371350	2980	2980	2980	2980	0
477	20240412	113500	53371350	2980	2980	2980	2980	100
478	20240412	113400	53073350	2975	2975	2975	2975	0
479	20240412	113300	53073350	2975	2975	2975	2975	0
480	20240412	113200	53073350	2975	2975	2975	2975	0
481	20240412	113100	53073350	2975	2975	2975	2975	0
482	20240412	113000	53073350	2975	2975	2975	2975	0
483	20240412	112900	53073350	2975	2975	2975	2975	0
484	20240412	112800	53073350	2975	2975	2975	2975	0
485	20240412	112700	53073350	2975	2975	2975	2975	200
486	20240412	112600	52478350	2975	2975	2975	2975	351
487	20240412	112500	51434125	2975	2975	2975	2975	0
488	20240412	112400	51434125	2975	2975	2975	2975	175
489	20240412	112300	50913500	2975	2975	2975	2975	0
490	20240412	112200	50913500	2975	2975	2975	2975	0
491	20240412	112100	50913500	2975	2975	2975	2975	0
492	20240412	112000	50913500	2975	2975	2975	2975	0
493	20240412	111900	50913500	2975	2975	2975	2975	1
494	20240412	111800	50910525	2975	2970	2975	2970	68
495	20240412	111700	50708375	2970	2970	2970	2970	0
496	20240412	111600	50708375	2970	2970	2970	2970	0
497	20240412	111500	50708375	2970	2970	2970	2970	48
498	20240412	111400	50565815	2975	2975	2975	2975	0
499	20240412	111300	50565815	2975	2975	2975	2975	0
500	20240412	111200	50565815	2975	2975	2975	2975	70
501	20240412	111100	50357565	2975	2975	2975	2975	1
502	20240412	111000	50354590	2990	2990	2990	2990	0
503	20240412	110900	50354590	2990	2990	2990	2990	10
504	20240412	110800	50324690	2975	2975	2975	2975	0
505	20240412	110700	50324690	2975	2975	2975	2975	0
506	20240412	110600	50324690	2975	2975	2975	2975	0
507	20240412	110500	50324690	2975	2975	2975	2975	0
508	20240412	110400	50324690	2975	2975	2975	2975	0
509	20240412	110300	50324690	2975	2975	2975	2975	0
510	20240412	110200	50324690	2975	2975	2975	2975	0
511	20240412	110100	50324690	2975	2975	2975	2975	0
512	20240412	110000	50324690	2975	2975	2975	2975	1
513	20240412	105900	50321715	2970	2970	2970	2970	0
514	20240412	105800	50321715	2970	2970	2970	2970	0
515	20240412	105700	50321715	2970	2970	2970	2970	0
516	20240412	105600	50321715	2970	2970	2970	2970	0
517	20240412	105500	50321715	2970	2970	2970	2970	48
518	20240412	105400	50179155	2990	2990	2990	2990	0
519	20240412	105300	50179155	2990	2990	2990	2990	0
520	20240412	105200	50179155	2990	2975	2990	2970	100
521	20240412	105100	49881945	2975	2975	2975	2975	0
522	20240412	105000	49881945	2975	2975	2975	2975	0
523	20240412	104900	49881945	2975	2975	2975	2975	0
524	20240412	104800	49881945	2975	2975	2975	2975	0
525	20240412	104700	49881945	2975	2975	2975	2975	0
526	20240412	104600	49881945	2975	2975	2975	2975	3
527	20240412	104500	49873020	2975	2975	2975	2975	0
528	20240412	104400	49873020	2975	2975	2975	2975	27
529	20240412	104300	49792695	2975	2975	2975	2975	0
530	20240412	104200	49792695	2975	2975	2975	2975	3
531	20240412	104100	49783770	2995	2995	2995	2995	0
532	20240412	104000	49783770	2995	2995	2995	2995	0
533	20240412	103900	49783770	2995	2995	2995	2995	0
534	20240412	103800	49783770	2995	2985	2995	2985	250
535	20240412	103700	49036020	2985	2985	2985	2985	0
536	20240412	103600	49036020	2985	2985	2985	2985	0
537	20240412	103500	49036020	2985	2970	2985	2970	58
538	20240412	103400	48863610	2985	2985	2985	2985	3
539	20240412	103300	48854655	2985	2985	2985	2985	0
540	20240412	103200	48854655	2985	2985	2985	2985	0
541	20240412	103100	48854655	2985	2985	2985	2985	5
542	20240412	103000	48839730	2985	2985	2985	2985	0
543	20240412	102900	48839730	2985	2985	2985	2985	0
544	20240412	102800	48839730	2985	2985	2985	2985	0
545	20240412	102700	48839730	2985	2985	2985	2985	0
546	20240412	102600	48839730	2985	2985	2985	2985	0
547	20240412	102500	48839730	2985	2985	2985	2985	0
548	20240412	102400	48839730	2985	2985	2985	2985	0
549	20240412	102300	48839730	2985	2985	2985	2985	0
550	20240412	102200	48839730	2985	2985	2985	2985	0
551	20240412	102100	48839730	2985	2985	2985	2985	0
552	20240412	102000	48839730	2985	2985	2985	2985	0
553	20240412	101900	48839730	2985	2985	2985	2985	0
554	20240412	101800	48839730	2985	2985	2985	2985	11
555	20240412	101700	48806895	2970	2970	2970	2970	0
556	20240412	101600	48806895	2970	2970	2970	2970	0
557	20240412	101500	48806895	2970	2970	2970	2970	48
558	20240412	101400	48664335	2985	2985	2985	2985	1
559	20240412	101300	48661350	2965	2965	2965	2965	0
560	20240412	101200	48661350	2965	2965	2965	2965	0
561	20240412	101100	48661350	2965	2965	2965	2965	0
562	20240412	101000	48661350	2965	2965	2965	2965	30
563	20240412	100900	48572400	2985	2985	2985	2985	0
564	20240412	100800	48572400	2985	2985	2985	2985	0
565	20240412	100700	48572400	2985	2985	2985	2985	0
566	20240412	100600	48572400	2985	2985	2985	2985	0
567	20240412	100500	48572400	2985	2985	2985	2985	0
568	20240412	100400	48572400	2985	2985	2985	2985	0
569	20240412	100300	48572400	2985	2985	2985	2985	0
570	20240412	100200	48572400	2985	2985	2985	2985	0
571	20240412	100100	48572400	2985	2985	2985	2985	10
572	20240412	100000	48542550	2985	2985	2985	2985	60
573	20240412	095900	48363450	2985	2985	2985	2985	2
574	20240412	095800	48357480	2965	2965	2965	2965	0
575	20240412	095700	48357480	2965	2965	2965	2965	0
576	20240412	095600	48357480	2965	2965	2965	2965	0
577	20240412	095500	48357480	2965	2965	2965	2965	48
578	20240412	095400	48215160	2965	2965	2965	2965	0
579	20240412	095300	48215160	2965	2965	2965	2965	0
580	20240412	095200	48215160	2965	2970	2970	2965	10780
581	20240412	095100	16201855	2995	2995	2995	2995	3
582	20240412	095000	16192870	2995	2995	2995	2995	0
583	20240412	094900	16192870	2995	2995	2995	2995	0
584	20240412	094800	16192870	2995	2990	2995	2990	50
585	20240412	094700	16043165	3000	3000	3000	3000	0
586	20240412	094600	16043165	3000	3000	3000	3000	0
587	20240412	094500	16043165	3000	3000	3000	3000	0
588	20240412	094400	16043165	3000	3000	3000	3000	10
589	20240412	094300	16013165	3000	3000	3000	3000	0
590	20240412	094200	16013165	3000	3000	3000	3000	0
591	20240412	094100	16013165	3000	2970	3000	2970	901
592	20240412	094000	13337165	2970	2970	2970	2970	0
593	20240412	093900	13337165	2970	2970	2970	2970	0
594	20240412	093800	13337165	2970	2970	2970	2970	0
595	20240412	093700	13337165	2970	2970	2970	2970	0
596	20240412	093600	13337165	2970	2970	2970	2970	0
597	20240412	093500	13337165	2970	2970	2970	2970	48
598	20240412	093400	13194605	3005	3005	3005	3005	10
599	20240412	093300	13164555	3010	3010	3010	3010	0
600	20240412	093200	13164555	3010	2975	3010	2970	291
601	20240412	093100	12299495	2965	2965	2965	2965	0
602	20240412	093000	12299495	2965	2965	2965	2965	0
603	20240412	092900	12299495	2965	2965	2965	2965	0
604	20240412	092800	12299495	2965	2985	2985	2965	1027
605	20240412	092700	9249635	3005	3000	3005	3000	1652
606	20240412	092600	4286245	3000	3000	3000	3000	1
607	20240412	092500	4283245	2970	2970	2970	2970	0
608	20240412	092400	4283245	2970	2970	2970	2970	7
609	20240412	092300	4262455	3000	3000	3000	3000	0
610	20240412	092200	4262455	3000	3000	3000	3000	1
611	20240412	092100	4259455	3000	3000	3000	3000	0
612	20240412	092000	4259455	3000	3000	3000	3000	1
613	20240412	091900	4256455	3000	3000	3000	3000	0
614	20240412	091800	4256455	3000	3000	3000	3000	1
615	20240412	091700	4253455	3000	3000	3000	3000	1
616	20240412	091600	4250455	3000	3000	3000	3000	0
617	20240412	091500	4250455	3000	2970	3000	2970	49
618	20240412	091400	4104895	3000	3000	3000	3000	0
619	20240412	091300	4104895	3000	2995	3000	2995	284
620	20240412	091200	3254310	2995	2995	2995	2995	117
621	20240412	091100	2903895	2995	2995	2995	2995	0
622	20240412	091000	2903895	2995	2995	2995	2995	1
623	20240412	090900	2900900	2990	2990	2990	2990	0
624	20240412	090800	2900900	2990	3000	3000	2975	31
625	20240412	090700	2807935	3000	3005	3005	3000	102
626	20240412	090600	2501930	3005	3005	3005	3005	332
627	20240412	090500	1504270	3005	3005	3005	3005	1
628	20240412	090400	1501265	3005	3005	3005	3005	1
629	20240412	090300	1498260	3005	3005	3005	3005	0
630	20240412	090200	1498260	3005	3005	3005	3005	1
631	20240412	090100	1495255	3005	3005	3005	3005	17
632	20240412	090000	1444170	2975	3015	3015	2975	482