KissMeData/138070/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	200300	459060530	2945	2945	2945	2945	3359
3	20240412	200200	459060530	2945	2945	2945	2945	0
4	20240412	200100	459060530	2945	2945	2945	2945	0
5	20240412	200000	459060530	2945	2945	2945	2945	0
6	20240412	195900	459060530	2945	2945	2945	2945	0
7	20240412	195800	459060530	2945	2945	2945	2945	0
8	20240412	195700	459060530	2945	2945	2945	2945	0
9	20240412	195600	459060530	2945	2945	2945	2945	0
10	20240412	195500	459060530	2945	2945	2945	2945	0
11	20240412	195400	459060530	2945	2945	2945	2945	0
12	20240412	195300	459060530	2945	2945	2945	2945	0
13	20240412	195200	459060530	2945	2945	2945	2945	0
14	20240412	195100	459060530	2945	2945	2945	2945	0
15	20240412	195000	459060530	2945	2945	2945	2945	0
16	20240412	194900	459060530	2945	2945	2945	2945	0
17	20240412	194800	459060530	2945	2945	2945	2945	0
18	20240412	194700	459060530	2945	2945	2945	2945	0
19	20240412	194600	459060530	2945	2945	2945	2945	0
20	20240412	194500	459060530	2945	2945	2945	2945	0
21	20240412	194400	459060530	2945	2945	2945	2945	0
22	20240412	194300	459060530	2945	2945	2945	2945	0
23	20240412	194200	459060530	2945	2945	2945	2945	0
24	20240412	194100	459060530	2945	2945	2945	2945	0
25	20240412	194000	459060530	2945	2945	2945	2945	0
26	20240412	193900	459060530	2945	2945	2945	2945	0
27	20240412	193800	459060530	2945	2945	2945	2945	0
28	20240412	193700	459060530	2945	2945	2945	2945	0
29	20240412	193600	459060530	2945	2945	2945	2945	0
30	20240412	193500	459060530	2945	2945	2945	2945	0
31	20240412	193400	459060530	2945	2945	2945	2945	0
32	20240412	193300	459060530	2945	2945	2945	2945	3359
33	20240412	193200	459060530	2945	2945	2945	2945	0
34	20240412	193100	459060530	2945	2945	2945	2945	0
35	20240412	193000	459060530	2945	2945	2945	2945	0
36	20240412	192900	459060530	2945	2945	2945	2945	0
37	20240412	192800	459060530	2945	2945	2945	2945	0
38	20240412	192700	459060530	2945	2945	2945	2945	0
39	20240412	192600	459060530	2945	2945	2945	2945	0
40	20240412	192500	459060530	2945	2945	2945	2945	0
41	20240412	192400	459060530	2945	2945	2945	2945	0
42	20240412	192300	459060530	2945	2945	2945	2945	0
43	20240412	192200	459060530	2945	2945	2945	2945	0
44	20240412	192100	459060530	2945	2945	2945	2945	0
45	20240412	192000	459060530	2945	2945	2945	2945	0
46	20240412	191900	459060530	2945	2945	2945	2945	0
47	20240412	191800	459060530	2945	2945	2945	2945	0
48	20240412	191700	459060530	2945	2945	2945	2945	0
49	20240412	191600	459060530	2945	2945	2945	2945	0
50	20240412	191500	459060530	2945	2945	2945	2945	0
51	20240412	191400	459060530	2945	2945	2945	2945	0
52	20240412	191300	459060530	2945	2945	2945	2945	0
53	20240412	191200	459060530	2945	2945	2945	2945	0
54	20240412	191100	459060530	2945	2945	2945	2945	0
55	20240412	191000	459060530	2945	2945	2945	2945	0
56	20240412	190900	459060530	2945	2945	2945	2945	0
57	20240412	190800	459060530	2945	2945	2945	2945	0
58	20240412	190700	459060530	2945	2945	2945	2945	0
59	20240412	190600	459060530	2945	2945	2945	2945	0
60	20240412	190500	459060530	2945	2945	2945	2945	0
61	20240412	190400	459060530	2945	2945	2945	2945	0
62	20240412	190300	459060530	2945	2945	2945	2945	3359
63	20240412	190200	459060530	2945	2945	2945	2945	0
64	20240412	190100	459060530	2945	2945	2945	2945	0
65	20240412	190000	459060530	2945	2945	2945	2945	0
66	20240412	185900	459060530	2945	2945	2945	2945	0
67	20240412	185800	459060530	2945	2945	2945	2945	0
68	20240412	185700	459060530	2945	2945	2945	2945	0
69	20240412	185600	459060530	2945	2945	2945	2945	0
70	20240412	185500	459060530	2945	2945	2945	2945	0
71	20240412	185400	459060530	2945	2945	2945	2945	0
72	20240412	185300	459060530	2945	2945	2945	2945	0
73	20240412	185200	459060530	2945	2945	2945	2945	0
74	20240412	185100	459060530	2945	2945	2945	2945	0
75	20240412	185000	459060530	2945	2945	2945	2945	0
76	20240412	184900	459060530	2945	2945	2945	2945	0
77	20240412	184800	459060530	2945	2945	2945	2945	0
78	20240412	184700	459060530	2945	2945	2945	2945	0
79	20240412	184600	459060530	2945	2945	2945	2945	0
80	20240412	184500	459060530	2945	2945	2945	2945	0
81	20240412	184400	459060530	2945	2945	2945	2945	0
82	20240412	184300	459060530	2945	2945	2945	2945	0
83	20240412	184200	459060530	2945	2945	2945	2945	0
84	20240412	184100	459060530	2945	2945	2945	2945	0
85	20240412	184000	459060530	2945	2945	2945	2945	0
86	20240412	183900	459060530	2945	2945	2945	2945	0
87	20240412	183800	459060530	2945	2945	2945	2945	0
88	20240412	183700	459060530	2945	2945	2945	2945	0
89	20240412	183600	459060530	2945	2945	2945	2945	0
90	20240412	183500	459060530	2945	2945	2945	2945	0
91	20240412	183400	459060530	2945	2945	2945	2945	0
92	20240412	183300	459060530	2945	2945	2945	2945	3359
93	20240412	183200	459060530	2945	2945	2945	2945	0
94	20240412	183100	459060530	2945	2945	2945	2945	0
95	20240412	183000	459060530	2945	2945	2945	2945	0
96	20240412	182900	459060530	2945	2945	2945	2945	0
97	20240412	182800	459060530	2945	2945	2945	2945	0
98	20240412	182700	459060530	2945	2945	2945	2945	0
99	20240412	182600	459060530	2945	2945	2945	2945	0
100	20240412	182500	459060530	2945	2945	2945	2945	0
101	20240412	182400	459060530	2945	2945	2945	2945	0
102	20240412	182300	459060530	2945	2945	2945	2945	0
103	20240412	182200	459060530	2945	2945	2945	2945	0
104	20240412	182100	459060530	2945	2945	2945	2945	0
105	20240412	182000	459060530	2945	2945	2945	2945	0
106	20240412	181900	459060530	2945	2945	2945	2945	0
107	20240412	181800	459060530	2945	2945	2945	2945	0
108	20240412	181700	459060530	2945	2945	2945	2945	0
109	20240412	181600	459060530	2945	2945	2945	2945	0
110	20240412	181500	459060530	2945	2945	2945	2945	0
111	20240412	181400	459060530	2945	2945	2945	2945	0
112	20240412	181300	459060530	2945	2945	2945	2945	0
113	20240412	181200	459060530	2945	2945	2945	2945	0
114	20240412	181100	459060530	2945	2945	2945	2945	0
115	20240412	181000	459060530	2945	2945	2945	2945	0
116	20240412	180900	459060530	2945	2945	2945	2945	0
117	20240412	180800	459060530	2945	2945	2945	2945	0
118	20240412	180700	459060530	2945	2945	2945	2945	0
119	20240412	180600	459060530	2945	2945	2945	2945	0
120	20240412	180500	459060530	2945	2945	2945	2945	0
121	20240412	180400	459060530	2945	2945	2945	2945	0
122	20240412	180300	459060530	2945	2945	2945	2945	3359
123	20240412	180200	459060530	2945	2945	2945	2945	0
124	20240412	180100	459060530	2945	2945	2945	2945	0
125	20240412	180000	459060530	2945	2945	2945	2945	0
126	20240412	175900	459060530	2945	2945	2945	2945	0
127	20240412	175800	459060530	2945	2945	2945	2945	0
128	20240412	175700	459060530	2945	2945	2945	2945	0
129	20240412	175600	459060530	2945	2945	2945	2945	0
130	20240412	175500	459060530	2945	2945	2945	2945	0
131	20240412	175400	459060530	2945	2945	2945	2945	0
132	20240412	175300	459060530	2945	2945	2945	2945	0
133	20240412	175200	459060530	2945	2945	2945	2945	0
134	20240412	175100	459060530	2945	2945	2945	2945	0
135	20240412	175000	459060530	2945	2945	2945	2945	0
136	20240412	174900	459060530	2945	2945	2945	2945	0
137	20240412	174800	459060530	2945	2945	2945	2945	0
138	20240412	174700	459060530	2945	2945	2945	2945	0
139	20240412	174600	459060530	2945	2945	2945	2945	0
140	20240412	174500	459060530	2945	2945	2945	2945	0
141	20240412	174400	459060530	2945	2945	2945	2945	0
142	20240412	174300	459060530	2945	2945	2945	2945	0
143	20240412	174200	459060530	2945	2945	2945	2945	0
144	20240412	174100	459060530	2945	2945	2945	2945	0
145	20240412	174000	459060530	2945	2945	2945	2945	0
146	20240412	173900	459060530	2945	2945	2945	2945	0
147	20240412	173800	459060530	2945	2945	2945	2945	0
148	20240412	173700	459060530	2945	2945	2945	2945	0
149	20240412	173600	459060530	2945	2945	2945	2945	0
150	20240412	173500	459060530	2945	2945	2945	2945	0
151	20240412	173400	459060530	2945	2945	2945	2945	0
152	20240412	173300	459060530	2945	2945	2945	2945	3359
153	20240412	173200	459060530	2945	2945	2945	2945	0
154	20240412	173100	459060530	2945	2945	2945	2945	0
155	20240412	173000	459060530	2945	2945	2945	2945	0
156	20240412	172900	459060530	2945	2945	2945	2945	0
157	20240412	172800	459060530	2945	2945	2945	2945	0
158	20240412	172700	459060530	2945	2945	2945	2945	0
159	20240412	172600	459060530	2945	2945	2945	2945	0
160	20240412	172500	459060530	2945	2945	2945	2945	0
161	20240412	172400	459060530	2945	2945	2945	2945	0
162	20240412	172300	459060530	2945	2945	2945	2945	0
163	20240412	172200	459060530	2945	2945	2945	2945	0
164	20240412	172100	459060530	2945	2945	2945	2945	0
165	20240412	172000	459060530	2945	2945	2945	2945	0
166	20240412	171900	459060530	2945	2945	2945	2945	0
167	20240412	171800	459060530	2945	2945	2945	2945	0
168	20240412	171700	459060530	2945	2945	2945	2945	0
169	20240412	171600	459060530	2945	2945	2945	2945	0
170	20240412	171500	459060530	2945	2945	2945	2945	0
171	20240412	171400	459060530	2945	2945	2945	2945	0
172	20240412	171300	459060530	2945	2945	2945	2945	0
173	20240412	171200	459060530	2945	2945	2945	2945	0
174	20240412	171100	459060530	2945	2945	2945	2945	0
175	20240412	171000	459060530	2945	2945	2945	2945	0
176	20240412	170900	459060530	2945	2945	2945	2945	0
177	20240412	170800	459060530	2945	2945	2945	2945	0
178	20240412	170700	459060530	2945	2945	2945	2945	0
179	20240412	170600	459060530	2945	2945	2945	2945	0
180	20240412	170500	459060530	2945	2945	2945	2945	0
181	20240412	170400	459060530	2945	2945	2945	2945	0
182	20240412	170300	459060530	2945	2945	2945	2945	3359
183	20240412	170200	459060530	2945	2945	2945	2945	0
184	20240412	170100	459060530	2945	2945	2945	2945	0
185	20240412	170000	459060530	2945	2945	2945	2945	0
186	20240412	165900	459060530	2945	2945	2945	2945	0
187	20240412	165800	459060530	2945	2945	2945	2945	0
188	20240412	165700	459060530	2945	2945	2945	2945	0
189	20240412	165600	459060530	2945	2945	2945	2945	0
190	20240412	165500	459060530	2945	2945	2945	2945	0
191	20240412	165400	459060530	2945	2945	2945	2945	0
192	20240412	165300	459060530	2945	2945	2945	2945	0
193	20240412	165200	459060530	2945	2945	2945	2945	0
194	20240412	165100	459060530	2945	2945	2945	2945	0
195	20240412	165000	459060530	2945	2945	2945	2945	0
196	20240412	164900	459060530	2945	2945	2945	2945	0
197	20240412	164800	459060530	2945	2945	2945	2945	0
198	20240412	164700	459060530	2945	2945	2945	2945	0
199	20240412	164600	459060530	2945	2945	2945	2945	0
200	20240412	164500	459060530	2945	2945	2945	2945	0
201	20240412	164400	459060530	2945	2945	2945	2945	0
202	20240412	164300	459060530	2945	2945	2945	2945	0
203	20240412	164200	459060530	2945	2945	2945	2945	0
204	20240412	164100	459060530	2945	2945	2945	2945	0
205	20240412	164000	459060530	2945	2945	2945	2945	0
206	20240412	163900	459060530	2945	2945	2945	2945	0
207	20240412	163800	459060530	2945	2945	2945	2945	0
208	20240412	163700	459060530	2945	2945	2945	2945	0
209	20240412	163600	459060530	2945	2945	2945	2945	0
210	20240412	163500	459060530	2945	2945	2945	2945	0
211	20240412	163400	459060530	2945	2945	2945	2945	0
212	20240412	163300	459060530	2945	2945	2945	2945	3359
213	20240412	163200	459060530	2945	2945	2945	2945	0
214	20240412	163100	459060530	2945	2945	2945	2945	0
215	20240412	163000	459060530	2945	2945	2945	2945	0
216	20240412	162900	459060530	2945	2945	2945	2945	0
217	20240412	162800	459060530	2945	2945	2945	2945	0
218	20240412	162700	459060530	2945	2945	2945	2945	0
219	20240412	162600	459060530	2945	2945	2945	2945	0
220	20240412	162500	459060530	2945	2945	2945	2945	0
221	20240412	162400	459060530	2945	2945	2945	2945	0
222	20240412	162300	459060530	2945	2945	2945	2945	0
223	20240412	162200	459060530	2945	2945	2945	2945	0
224	20240412	162100	459060530	2945	2945	2945	2945	0
225	20240412	162000	459060530	2945	2945	2945	2945	0
226	20240412	161900	459060530	2945	2945	2945	2945	0
227	20240412	161800	459060530	2945	2945	2945	2945	0
228	20240412	161700	459060530	2945	2945	2945	2945	0
229	20240412	161600	459060530	2945	2945	2945	2945	0
230	20240412	161500	459060530	2945	2945	2945	2945	0
231	20240412	161400	459060530	2945	2945	2945	2945	0
232	20240412	161300	459060530	2945	2945	2945	2945	0
233	20240412	161200	459060530	2945	2945	2945	2945	0
234	20240412	161100	459060530	2945	2945	2945	2945	0
235	20240412	161000	459060530	2945	2945	2945	2945	0
236	20240412	160900	459060530	2945	2945	2945	2945	0
237	20240412	160800	459060530	2945	2945	2945	2945	0
238	20240412	160700	459060530	2945	2945	2945	2945	0
239	20240412	160600	459060530	2945	2945	2945	2945	0
240	20240412	160500	459060530	2945	2945	2945	2945	0
241	20240412	160400	459060530	2945	2945	2945	2945	0
242	20240412	160300	459060530	2945	2945	2945	2945	3359
243	20240412	160200	459060530	2945	2945	2945	2945	0
244	20240412	160100	459060530	2945	2945	2945	2945	0
245	20240412	160000	459060530	2945	2945	2945	2945	0
246	20240412	155900	459060530	2945	2945	2945	2945	0
247	20240412	155800	459060530	2945	2945	2945	2945	0
248	20240412	155700	459060530	2945	2945	2945	2945	0
249	20240412	155600	459060530	2945	2945	2945	2945	0
250	20240412	155500	459060530	2945	2945	2945	2945	0
251	20240412	155400	459060530	2945	2945	2945	2945	0
252	20240412	155300	459060530	2945	2945	2945	2945	0
253	20240412	155200	459060530	2945	2945	2945	2945	0
254	20240412	155100	459060530	2945	2945	2945	2945	0
255	20240412	155000	459060530	2945	2945	2945	2945	0
256	20240412	154900	459060530	2945	2945	2945	2945	0
257	20240412	154800	459060530	2945	2945	2945	2945	0
258	20240412	154700	459060530	2945	2945	2945	2945	0
259	20240412	154600	459060530	2945	2945	2945	2945	0
260	20240412	154500	459060530	2945	2945	2945	2945	0
261	20240412	154400	459060530	2945	2945	2945	2945	0
262	20240412	154300	459060530	2945	2945	2945	2945	0
263	20240412	154200	459060530	2945	2945	2945	2945	0
264	20240412	154100	459060530	2945	2945	2945	2945	0
265	20240412	154000	459060530	2945	2945	2945	2945	0
266	20240412	153900	459060530	2945	2945	2945	2945	0
267	20240412	153800	459060530	2945	2945	2945	2945	0
268	20240412	153700	459060530	2945	2945	2945	2945	0
269	20240412	153600	459060530	2945	2945	2945	2945	0
270	20240412	153500	459060530	2945	2945	2945	2945	0
271	20240412	153400	459060530	2945	2945	2945	2945	0
272	20240412	153300	459060530	2945	2945	2945	2945	3359
273	20240412	153200	459060530	2945	2945	2945	2945	0
274	20240412	153100	459060530	2945	2945	2945	2945	0
275	20240412	153000	459060530	2945	2945	2945	2945	3359
276	20240412	152900	449168275	2945	2945	2945	2945	0
277	20240412	152800	449168275	2945	2945	2945	2945	0
278	20240412	152700	449168275	2945	2945	2945	2945	0
279	20240412	152600	449168275	2945	2945	2945	2945	0
280	20240412	152500	449168275	2945	2945	2945	2945	0
281	20240412	152400	449168275	2945	2945	2945	2945	0
282	20240412	152300	449168275	2945	2945	2945	2945	0
283	20240412	152200	449168275	2945	2945	2945	2945	0
284	20240412	152100	449168275	2945	2945	2945	2945	0
285	20240412	152000	449168275	2945	2945	2945	2945	0
286	20240412	151900	449168275	2945	2945	2945	2940	739
287	20240412	151800	446992245	2945	2940	2945	2940	23
288	20240412	151700	446924545	2940	2945	2945	2940	160
289	20240412	151600	446453775	2945	2945	2945	2945	138
290	20240412	151500	446047365	2945	2945	2945	2945	0
291	20240412	151400	446047365	2945	2945	2945	2945	0
292	20240412	151300	446047365	2945	2945	2945	2945	270
293	20240412	151200	445252215	2945	2945	2945	2945	100
294	20240412	151100	444957715	2945	2940	2945	2940	57
295	20240412	151000	444790100	2940	2940	2940	2940	312
296	20240412	150900	443872820	2940	2940	2940	2940	0
297	20240412	150800	443872820	2940	2945	2945	2940	2000
298	20240412	150700	437984010	2945	2945	2945	2945	0
299	20240412	150600	437984010	2945	2945	2945	2945	1
300	20240412	150500	437981065	2945	2945	2945	2945	713
301	20240412	150400	435881280	2950	2955	2955	2950	113
302	20240412	150300	435547880	2950	2950	2950	2950	30
303	20240412	150200	435459380	2950	2950	2950	2950	20
304	20240412	150100	435400380	2945	2945	2945	2945	0
305	20240412	150000	435400380	2945	2945	2945	2945	78
306	20240412	145900	435170670	2950	2950	2950	2950	2
307	20240412	145800	435164770	2950	2950	2955	2945	2230
308	20240412	145700	428584815	2950	2950	2950	2950	341
309	20240412	145600	427578865	2950	2950	2950	2950	339
310	20240412	145500	426578815	2950	2945	2955	2945	2003
311	20240412	145400	420670210	2945	2935	2945	2935	1000
312	20240412	145300	417730140	2930	2930	2930	2930	0
313	20240412	145200	417730140	2930	2930	2930	2930	0
314	20240412	145100	417730140	2930	2930	2930	2930	0
315	20240412	145000	417730140	2930	2930	2930	2930	132
316	20240412	144900	417343380	2930	2930	2930	2930	0
317	20240412	144800	417343380	2930	2930	2930	2930	100
318	20240412	144700	417050380	2930	2930	2930	2930	1948
319	20240412	144600	411342740	2925	2925	2925	2925	0
320	20240412	144500	411342740	2925	2925	2925	2925	0
321	20240412	144400	411342740	2925	2925	2925	2925	0
322	20240412	144300	411342740	2925	2925	2925	2925	0
323	20240412	144200	411342740	2925	2925	2925	2925	16
324	20240412	144100	411295940	2925	2925	2925	2925	4
325	20240412	144000	411284240	2935	2935	2935	2935	0
326	20240412	143900	411284240	2935	2935	2935	2935	0
327	20240412	143800	411284240	2935	2935	2935	2935	6
328	20240412	143700	411266630	2930	2930	2930	2930	232
329	20240412	143600	410586870	2930	2930	2930	2930	0
330	20240412	143500	410586870	2930	2930	2930	2930	202
331	20240412	143400	409995010	2930	2930	2930	2930	294
332	20240412	143300	409133590	2930	2930	2930	2930	90
333	20240412	143200	408869890	2930	2930	2930	2930	0
334	20240412	143100	408869890	2930	2930	2930	2930	0
335	20240412	143000	408869890	2930	2930	2930	2930	333
336	20240412	142900	407894200	2930	2930	2930	2930	0
337	20240412	142800	407894200	2930	2930	2930	2930	442
338	20240412	142700	406599140	2935	2935	2935	2935	0
339	20240412	142600	406599140	2935	2935	2935	2935	0
340	20240412	142500	406599140	2935	2935	2935	2935	100
341	20240412	142400	406305640	2935	2935	2935	2935	101
342	20240412	142300	406009205	2935	2935	2935	2935	300
343	20240412	142200	405128705	2935	2935	2935	2935	100
344	20240412	142100	404835205	2940	2940	2940	2940	0
345	20240412	142000	404835205	2940	2940	2940	2940	0
346	20240412	141900	404835205	2940	2935	2940	2935	10
347	20240412	141800	404805810	2930	2930	2930	2930	2
348	20240412	141700	404799950	2935	2935	2935	2935	19
349	20240412	141600	404744185	2935	2935	2935	2935	100
350	20240412	141500	404450685	2940	2940	2940	2940	34
351	20240412	141400	404350725	2935	2935	2935	2935	100
352	20240412	141300	404057225	2935	2935	2935	2935	1500
353	20240412	141200	399654725	2935	2935	2935	2935	1090
354	20240412	141100	396455575	2935	2935	2935	2935	50
355	20240412	141000	396308825	2930	2930	2930	2930	1
356	20240412	140900	396305895	2925	2925	2925	2925	0
357	20240412	140800	396305895	2925	2925	2925	2925	0
358	20240412	140700	396305895	2925	2925	2925	2925	0
359	20240412	140600	396305895	2925	2930	2930	2925	20
360	20240412	140500	396247370	2925	2935	2935	2925	353
361	20240412	140400	395213425	2935	2935	2935	2935	38
362	20240412	140300	395101895	2935	2930	2935	2930	1070
363	20240412	140200	391961795	2930	2930	2930	2930	0
364	20240412	140100	391961795	2930	2930	2930	2930	35
365	20240412	140000	391859245	2930	2930	2930	2930	0
366	20240412	135900	391859245	2930	2930	2930	2930	1
367	20240412	135800	391856315	2930	2930	2930	2930	1000
368	20240412	135700	388926315	2935	2935	2935	2935	0
369	20240412	135600	388926315	2935	2935	2935	2935	0
370	20240412	135500	388926315	2935	2935	2935	2935	0
371	20240412	135400	388926315	2935	2935	2935	2935	1000
372	20240412	135300	385991315	2935	2935	2935	2935	209
373	20240412	135200	385377900	2935	2935	2935	2935	0
374	20240412	135100	385377900	2935	2935	2935	2935	0
375	20240412	135000	385377900	2935	2935	2935	2935	0
376	20240412	134900	385377900	2935	2935	2935	2935	0
377	20240412	134800	385377900	2935	2935	2935	2935	0
378	20240412	134700	385377900	2935	2935	2935	2935	0
379	20240412	134600	385377900	2935	2935	2935	2935	140
380	20240412	134500	384967000	2935	2935	2935	2935	3060
381	20240412	134400	375985900	2935	2935	2935	2935	267
382	20240412	134300	375202255	2935	2935	2935	2935	0
383	20240412	134200	375202255	2935	2935	2935	2935	2379
384	20240412	134100	368219890	2940	2940	2940	2940	0
385	20240412	134000	368219890	2940	2940	2940	2940	0
386	20240412	133900	368219890	2940	2940	2940	2940	0
387	20240412	133800	368219890	2940	2940	2940	2940	1
388	20240412	133700	368216950	2940	2940	2940	2940	1
389	20240412	133600	368214010	2935	2935	2935	2935	733
390	20240412	133500	366062655	2935	2940	2940	2935	3022
391	20240412	133400	357187695	2940	2940	2940	2940	2
392	20240412	133300	357181815	2945	2945	2945	2945	0
393	20240412	133200	357181815	2945	2945	2945	2945	0
394	20240412	133100	357181815	2945	2945	2945	2945	0
395	20240412	133000	357181815	2945	2945	2945	2945	0
396	20240412	132900	357181815	2945	2945	2945	2945	3001
397	20240412	132800	348343870	2945	2945	2945	2945	17
398	20240412	132700	348293805	2950	2950	2950	2950	200
399	20240412	132600	347703805	2950	2950	2950	2950	69
400	20240412	132500	347500255	2945	2945	2945	2945	0
401	20240412	132400	347500255	2945	2945	2945	2945	10
402	20240412	132300	347470805	2945	2945	2945	2945	0
403	20240412	132200	347470805	2945	2950	2950	2945	5000
404	20240412	132100	332734655	2955	2955	2955	2955	86
405	20240412	132000	332480525	2955	2955	2955	2955	20
406	20240412	131900	332421425	2960	2960	2960	2960	0
407	20240412	131800	332421425	2960	2960	2960	2960	16
408	20240412	131700	332374065	2960	2960	2960	2960	0
409	20240412	131600	332374065	2960	2960	2960	2960	1
410	20240412	131500	332371105	2960	2945	2960	2945	6059
411	20240412	131400	314484330	2940	2940	2940	2940	0
412	20240412	131300	314484330	2940	2940	2940	2940	0
413	20240412	131200	314484330	2940	2940	2940	2940	0
414	20240412	131100	314484330	2940	2940	2940	2940	700
415	20240412	131000	312426330	2935	2935	2935	2935	0
416	20240412	130900	312426330	2935	2935	2935	2935	0
417	20240412	130800	312426330	2935	2935	2935	2935	1
418	20240412	130700	312423395	2945	2940	2945	2940	4
419	20240412	130600	312411630	2945	2940	2945	2940	504
420	20240412	130500	310927360	2940	2935	2940	2935	366
421	20240412	130400	309851325	2935	2935	2935	2935	0
422	20240412	130300	309851325	2935	2935	2935	2935	0
423	20240412	130200	309851325	2935	2935	2935	2935	2735
424	20240412	130100	301824100	2935	2935	2935	2935	33
425	20240412	130000	301727245	2935	2935	2935	2935	0
426	20240412	125900	301727245	2935	2935	2935	2935	10
427	20240412	125800	301697895	2935	2935	2935	2935	5
428	20240412	125700	301683220	2935	2935	2935	2935	0
429	20240412	125600	301683220	2935	2935	2935	2935	100
430	20240412	125500	301389720	2935	2935	2935	2935	118
431	20240412	125400	301043390	2940	2940	2940	2940	0
432	20240412	125300	301043390	2940	2940	2940	2940	0
433	20240412	125200	301043390	2940	2935	2940	2935	2244
434	20240412	125100	294456030	2935	2935	2935	2935	400
435	20240412	125000	293282030	2940	2935	2940	2935	2
436	20240412	124900	293276155	2935	2940	2940	2935	601
437	20240412	124800	291512215	2935	2935	2935	2930	6220
438	20240412	124700	273256540	2940	2935	2940	2935	27
439	20240412	124600	273177290	2930	2940	2940	2930	2395
440	20240412	124500	266147985	2935	2940	2940	2935	11
441	20240412	124400	266115695	2935	2910	2935	2910	2612
442	20240412	124300	258468385	2905	2905	2905	2900	35
443	20240412	124200	258366755	2910	2910	2910	2910	1
444	20240412	124100	258363845	2910	2910	2910	2910	1
445	20240412	124000	258360935	2910	2910	2910	2910	1
446	20240412	123900	258358025	2910	2910	2910	2910	0
447	20240412	123800	258358025	2910	2910	2910	2910	0
448	20240412	123700	258358025	2910	2910	2910	2910	0
449	20240412	123600	258358025	2910	2910	2910	2910	4
450	20240412	123500	258346385	2905	2905	2905	2905	0
451	20240412	123400	258346385	2905	2905	2905	2905	0
452	20240412	123300	258346385	2905	2905	2905	2905	0
453	20240412	123200	258346385	2905	2905	2905	2905	2
454	20240412	123100	258340575	2910	2910	2910	2910	0
455	20240412	123000	258340575	2910	2910	2910	2910	1092
456	20240412	122900	255162855	2915	2930	2930	2915	455
457	20240412	122800	253831930	2925	2925	2925	2925	0
458	20240412	122700	253831930	2925	2925	2925	2925	20
459	20240412	122600	253773430	2930	2930	2930	2930	0
460	20240412	122500	253773430	2930	2930	2930	2930	0
461	20240412	122400	253773430	2930	2930	2930	2930	0
462	20240412	122300	253773430	2930	2930	2930	2930	0
463	20240412	122200	253773430	2930	2930	2930	2930	5
464	20240412	122100	253758780	2935	2935	2935	2935	2404
465	20240412	122000	246703040	2935	2935	2935	2935	120
466	20240412	121900	246350840	2935	2935	2935	2935	142
467	20240412	121800	245934070	2935	2940	2940	2935	170
468	20240412	121700	245434350	2935	2935	2935	2935	0
469	20240412	121600	245434350	2935	2935	2940	2935	2940
470	20240412	121500	236801310	2940	2920	2940	2910	773
471	20240412	121400	234536975	2925	2935	2945	2925	420
472	20240412	121300	233301515	2940	2925	2950	2925	13432
473	20240412	121200	193860275	2925	2910	2925	2910	5000
474	20240412	121100	179235365	2890	2895	2925	2890	5914
475	20240412	121000	161981745	2890	2890	2890	2890	0
476	20240412	120900	161981745	2890	2890	2890	2890	0
477	20240412	120800	161981745	2890	2890	2890	2890	0
478	20240412	120700	161981745	2890	2890	2890	2890	0
479	20240412	120600	161981745	2890	2890	2890	2890	0
480	20240412	120500	161981745	2890	2890	2890	2890	0
481	20240412	120400	161981745	2890	2890	2890	2890	0
482	20240412	120300	161981745	2890	2890	2890	2890	500
483	20240412	120200	160536745	2895	2895	2895	2895	1
484	20240412	120100	160533850	2895	2895	2895	2895	0
485	20240412	120000	160533850	2895	2895	2895	2895	0
486	20240412	115900	160533850	2895	2895	2895	2895	1
487	20240412	115800	160530955	2895	2895	2895	2895	0
488	20240412	115700	160530955	2895	2895	2895	2895	0
489	20240412	115600	160530955	2895	2895	2895	2895	0
490	20240412	115500	160530955	2895	2895	2895	2895	0
491	20240412	115400	160530955	2895	2895	2895	2895	1
492	20240412	115300	160528060	2895	2895	2895	2895	132
493	20240412	115200	160145920	2895	2895	2895	2895	22
494	20240412	115100	160082230	2890	2890	2890	2890	0
495	20240412	115000	160082230	2890	2890	2890	2890	3
496	20240412	114900	160073560	2890	2890	2890	2890	0
497	20240412	114800	160073560	2890	2890	2890	2890	2
498	20240412	114700	160067780	2890	2890	2890	2890	0
499	20240412	114600	160067780	2890	2890	2890	2890	0
500	20240412	114500	160067780	2890	2890	2890	2890	561
501	20240412	114400	158446490	2895	2895	2895	2895	1
502	20240412	114300	158443595	2900	2895	2900	2895	100
503	20240412	114200	158153845	2895	2895	2895	2895	5
504	20240412	114100	158139370	2895	2890	2895	2890	11
505	20240412	114000	158107575	2890	2890	2890	2890	0
506	20240412	113900	158107575	2890	2890	2890	2890	0
507	20240412	113800	158107575	2890	2890	2890	2890	0
508	20240412	113700	158107575	2890	2890	2890	2890	0
509	20240412	113600	158107575	2890	2890	2890	2890	0
510	20240412	113500	158107575	2890	2890	2890	2890	0
511	20240412	113400	158107575	2890	2890	2890	2890	0
512	20240412	113300	158107575	2890	2890	2890	2890	1
513	20240412	113200	158104685	2890	2890	2890	2890	3
514	20240412	113100	158096015	2895	2895	2895	2895	0
515	20240412	113000	158096015	2895	2895	2895	2895	36
516	20240412	112900	157991795	2895	2895	2895	2895	0
517	20240412	112800	157991795	2895	2895	2895	2895	0
518	20240412	112700	157991795	2895	2895	2895	2895	0
519	20240412	112600	157991795	2895	2895	2895	2895	0
520	20240412	112500	157991795	2895	2890	2895	2890	26
521	20240412	112400	157916625	2895	2895	2895	2895	0
522	20240412	112300	157916625	2895	2895	2895	2895	0
523	20240412	112200	157916625	2895	2895	2895	2895	0
524	20240412	112100	157916625	2895	2895	2895	2895	31
525	20240412	112000	157826880	2900	2900	2900	2900	0
526	20240412	111900	157826880	2900	2900	2900	2900	0
527	20240412	111800	157826880	2900	2900	2900	2900	0
528	20240412	111700	157826880	2900	2900	2900	2900	1
529	20240412	111600	157823980	2895	2895	2895	2895	37
530	20240412	111500	157716865	2890	2890	2890	2890	0
531	20240412	111400	157716865	2890	2890	2890	2890	0
532	20240412	111300	157716865	2890	2890	2890	2890	26
533	20240412	111200	157641725	2890	2890	2890	2890	0
534	20240412	111100	157641725	2890	2890	2890	2890	0
535	20240412	111000	157641725	2890	2890	2890	2890	0
536	20240412	110900	157641725	2890	2890	2890	2890	0
537	20240412	110800	157641725	2890	2890	2890	2890	0
538	20240412	110700	157641725	2890	2890	2890	2890	15
539	20240412	110600	157598375	2890	2890	2890	2890	500
540	20240412	110500	156153375	2890	2890	2890	2890	0
541	20240412	110400	156153375	2890	2890	2890	2890	0
542	20240412	110300	156153375	2890	2890	2890	2890	1080
543	20240412	110200	153032175	2890	2890	2890	2890	0
544	20240412	110100	153032175	2890	2890	2890	2890	0
545	20240412	110000	153032175	2890	2890	2890	2890	6
546	20240412	105900	153014835	2895	2895	2895	2895	0
547	20240412	105800	153014835	2895	2895	2895	2895	0
548	20240412	105700	153014835	2895	2895	2895	2895	0
549	20240412	105600	153014835	2895	2895	2895	2895	2
550	20240412	105500	153009045	2900	2900	2900	2900	0
551	20240412	105400	153009045	2900	2900	2900	2900	0
552	20240412	105300	153009045	2900	2890	2900	2890	18
553	20240412	105200	152957005	2895	2895	2895	2895	0
554	20240412	105100	152957005	2895	2895	2895	2895	1
555	20240412	105000	152954110	2890	2890	2890	2890	200
556	20240412	104900	152376110	2895	2895	2895	2895	0
557	20240412	104800	152376110	2895	2895	2895	2895	410
558	20240412	104700	151189160	2895	2895	2900	2895	54
559	20240412	104600	151032595	2900	2900	2900	2900	0
560	20240412	104500	151032595	2900	2900	2900	2900	0
561	20240412	104400	151032595	2900	2900	2900	2900	0
562	20240412	104300	151032595	2900	2900	2900	2900	0
563	20240412	104200	151032595	2900	2900	2900	2900	0
564	20240412	104100	151032595	2900	2900	2900	2900	0
565	20240412	104000	151032595	2900	2900	2900	2900	84
566	20240412	103900	150788995	2905	2905	2905	2905	0
567	20240412	103800	150788995	2905	2905	2905	2905	0
568	20240412	103700	150788995	2905	2905	2905	2905	0
569	20240412	103600	150788995	2905	2905	2905	2905	0
570	20240412	103500	150788995	2905	2905	2905	2905	0
571	20240412	103400	150788995	2905	2895	2905	2895	3
572	20240412	103300	150780290	2895	2900	2900	2895	452
573	20240412	103200	149471435	2900	2900	2900	2900	31
574	20240412	103100	149381535	2905	2905	2905	2905	0
575	20240412	103000	149381535	2905	2905	2905	2905	0
576	20240412	102900	149381535	2905	2905	2905	2905	0
577	20240412	102800	149381535	2905	2905	2905	2905	6
578	20240412	102700	149364105	2900	2900	2900	2900	0
579	20240412	102600	149364105	2900	2900	2900	2900	81
580	20240412	102500	149129205	2905	2905	2905	2905	1
581	20240412	102400	149126300	2900	2900	2900	2900	0
582	20240412	102300	149126300	2900	2900	2900	2900	220
583	20240412	102200	148488300	2900	2900	2900	2900	0
584	20240412	102100	148488300	2900	2905	2905	2900	590
585	20240412	102000	146775405	2905	2905	2905	2905	0
586	20240412	101900	146775405	2905	2905	2905	2905	0
587	20240412	101800	146775405	2905	2905	2905	2905	0
588	20240412	101700	146775405	2905	2905	2905	2905	0
589	20240412	101600	146775405	2905	2905	2905	2905	0
590	20240412	101500	146775405	2905	2905	2905	2905	300
591	20240412	101400	145903905	2905	2915	2915	2905	1000
592	20240412	101300	142997245	2915	2915	2915	2915	0
593	20240412	101200	142997245	2915	2915	2915	2915	0
594	20240412	101100	142997245	2915	2915	2915	2915	0
595	20240412	101000	142997245	2915	2915	2915	2915	0
596	20240412	100900	142997245	2915	2915	2915	2915	88
597	20240412	100800	142740725	2915	2915	2915	2915	1
598	20240412	100700	142737810	2915	2915	2915	2915	101
599	20240412	100600	142443395	2915	2915	2915	2915	0
600	20240412	100500	142443395	2915	2915	2915	2915	204
601	20240412	100400	141848735	2915	2915	2915	2915	0
602	20240412	100300	141848735	2915	2915	2915	2915	0
603	20240412	100200	141848735	2915	2915	2915	2915	140
604	20240412	100100	141440635	2910	2910	2910	2910	0
605	20240412	100000	141440635	2910	2910	2910	2910	1600
606	20240412	095900	136784635	2920	2920	2920	2920	5
607	20240412	095800	136770035	2910	2910	2910	2910	1
608	20240412	095700	136767125	2920	2920	2920	2920	2
609	20240412	095600	136761285	2920	2920	2920	2920	11
610	20240412	095500	136729165	2910	2910	2910	2910	39
611	20240412	095400	136615675	2920	2920	2920	2920	10
612	20240412	095300	136586475	2920	2915	2920	2915	14
613	20240412	095200	136545640	2920	2920	2920	2920	100
614	20240412	095100	136253640	2920	2920	2920	2920	0
615	20240412	095000	136253640	2920	2920	2920	2920	79
616	20240412	094900	136022960	2920	2920	2920	2920	31
617	20240412	094800	135932440	2925	2925	2925	2925	3
618	20240412	094700	135923665	2920	2920	2920	2920	0
619	20240412	094600	135923665	2920	2920	2920	2920	0
620	20240412	094500	135923665	2920	2920	2920	2920	17
621	20240412	094400	135874025	2920	2920	2920	2920	394
622	20240412	094300	134723545	2920	2915	2920	2915	30
623	20240412	094200	134635950	2910	2910	2910	2910	0
624	20240412	094100	134635950	2910	2910	2910	2910	0
625	20240412	094000	134635950	2910	2910	2915	2910	12
626	20240412	093900	134601025	2920	2910	2920	2910	21
627	20240412	093800	134539905	2910	2910	2910	2910	0
628	20240412	093700	134539905	2910	2910	2910	2910	2
629	20240412	093600	134534085	2910	2910	2910	2910	0
630	20240412	093500	134534085	2910	2910	2910	2910	1
631	20240412	093400	134531175	2915	2910	2915	2910	165
632	20240412	093300	134050235	2910	2910	2910	2910	700
633	20240412	093200	132013235	2905	2915	2915	2905	22
634	20240412	093100	131949165	2920	2920	2920	2920	0
635	20240412	093000	131949165	2920	2925	2925	2920	17
636	20240412	092900	131899510	2920	2920	2920	2920	218
637	20240412	092800	131262950	2920	2925	2925	2920	8848
638	20240412	092700	105382585	2930	2930	2935	2930	1073
639	20240412	092600	102238680	2930	2930	2930	2930	708
640	20240412	092500	100164240	2935	2930	2935	2930	403
641	20240412	092400	98982935	2930	2935	2935	2930	308
642	20240412	092300	98080405	2935	2930	2945	2925	2398
643	20240412	092200	91042760	2930	2930	2940	2925	22864
644	20240412	092100	24052580	2925	2920	2930	2920	795
645	20240412	092000	21726000	2920	2895	2920	2890	4670
646	20240412	091900	8151415	2890	2890	2890	2890	63
647	20240412	091800	7969345	2890	2890	2890	2890	3
648	20240412	091700	7960675	2890	2885	2890	2885	390
649	20240412	091600	6833725	2885	2885	2885	2885	0
650	20240412	091500	6833725	2885	2880	2885	2880	217
651	20240412	091400	6208180	2870	2870	2870	2870	4
652	20240412	091300	6196700	2885	2885	2885	2885	3
653	20240412	091200	6188045	2885	2885	2885	2885	3
654	20240412	091100	6179390	2875	2875	2875	2875	0
655	20240412	091000	6179390	2875	2875	2875	2875	51
656	20240412	090900	6032765	2875	2875	2875	2875	3
657	20240412	090800	6024140	2870	2870	2870	2870	10
658	20240412	090700	5995440	2870	2870	2870	2870	54
659	20240412	090600	5840460	2870	2870	2870	2870	1
660	20240412	090500	5837590	2870	2870	2870	2870	3
661	20240412	090400	5828980	2870	2870	2870	2870	3
662	20240412	090300	5820370	2865	2865	2865	2865	0
663	20240412	090200	5820370	2865	2865	2865	2865	7
664	20240412	090100	5800315	2860	2860	2865	2860	1787
665	20240412	090000	688785	2860	2845	2885	2845	242