KissMeData/036580/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	191200	38043995	2970	2970	2970	2970	124
3	20240412	191100	38043995	2970	2970	2970	2970	0
4	20240412	191000	38043995	2970	2970	2970	2970	0
5	20240412	190900	38043995	2970	2970	2970	2970	0
6	20240412	190800	38043995	2970	2970	2970	2970	0
7	20240412	190700	38043995	2970	2970	2970	2970	0
8	20240412	190600	38043995	2970	2970	2970	2970	0
9	20240412	190500	38043995	2970	2970	2970	2970	0
10	20240412	190400	38043995	2970	2970	2970	2970	0
11	20240412	190300	38043995	2970	2970	2970	2970	0
12	20240412	190200	38043995	2970	2970	2970	2970	0
13	20240412	190100	38043995	2970	2970	2970	2970	0
14	20240412	190000	38043995	2970	2970	2970	2970	0
15	20240412	185900	38043995	2970	2970	2970	2970	0
16	20240412	185800	38043995	2970	2970	2970	2970	0
17	20240412	185700	38043995	2970	2970	2970	2970	0
18	20240412	185600	38043995	2970	2970	2970	2970	0
19	20240412	185500	38043995	2970	2970	2970	2970	0
20	20240412	185400	38043995	2970	2970	2970	2970	0
21	20240412	185300	38043995	2970	2970	2970	2970	0
22	20240412	185200	38043995	2970	2970	2970	2970	0
23	20240412	185100	38043995	2970	2970	2970	2970	0
24	20240412	185000	38043995	2970	2970	2970	2970	0
25	20240412	184900	38043995	2970	2970	2970	2970	0
26	20240412	184800	38043995	2970	2970	2970	2970	0
27	20240412	184700	38043995	2970	2970	2970	2970	0
28	20240412	184600	38043995	2970	2970	2970	2970	0
29	20240412	184500	38043995	2970	2970	2970	2970	0
30	20240412	184400	38043995	2970	2970	2970	2970	0
31	20240412	184300	38043995	2970	2970	2970	2970	0
32	20240412	184200	38043995	2970	2970	2970	2970	124
33	20240412	184100	38043995	2970	2970	2970	2970	0
34	20240412	184000	38043995	2970	2970	2970	2970	0
35	20240412	183900	38043995	2970	2970	2970	2970	0
36	20240412	183800	38043995	2970	2970	2970	2970	0
37	20240412	183700	38043995	2970	2970	2970	2970	0
38	20240412	183600	38043995	2970	2970	2970	2970	0
39	20240412	183500	38043995	2970	2970	2970	2970	0
40	20240412	183400	38043995	2970	2970	2970	2970	0
41	20240412	183300	38043995	2970	2970	2970	2970	0
42	20240412	183200	38043995	2970	2970	2970	2970	0
43	20240412	183100	38043995	2970	2970	2970	2970	0
44	20240412	183000	38043995	2970	2970	2970	2970	0
45	20240412	182900	38043995	2970	2970	2970	2970	0
46	20240412	182800	38043995	2970	2970	2970	2970	0
47	20240412	182700	38043995	2970	2970	2970	2970	0
48	20240412	182600	38043995	2970	2970	2970	2970	0
49	20240412	182500	38043995	2970	2970	2970	2970	0
50	20240412	182400	38043995	2970	2970	2970	2970	0
51	20240412	182300	38043995	2970	2970	2970	2970	0
52	20240412	182200	38043995	2970	2970	2970	2970	0
53	20240412	182100	38043995	2970	2970	2970	2970	0
54	20240412	182000	38043995	2970	2970	2970	2970	0
55	20240412	181900	38043995	2970	2970	2970	2970	0
56	20240412	181800	38043995	2970	2970	2970	2970	0
57	20240412	181700	38043995	2970	2970	2970	2970	0
58	20240412	181600	38043995	2970	2970	2970	2970	0
59	20240412	181500	38043995	2970	2970	2970	2970	0
60	20240412	181400	38043995	2970	2970	2970	2970	0
61	20240412	181300	38043995	2970	2970	2970	2970	0
62	20240412	181200	38043995	2970	2970	2970	2970	124
63	20240412	181100	38043995	2970	2970	2970	2970	0
64	20240412	181000	38043995	2970	2970	2970	2970	0
65	20240412	180900	38043995	2970	2970	2970	2970	0
66	20240412	180800	38043995	2970	2970	2970	2970	0
67	20240412	180700	38043995	2970	2970	2970	2970	0
68	20240412	180600	38043995	2970	2970	2970	2970	0
69	20240412	180500	38043995	2970	2970	2970	2970	0
70	20240412	180400	38043995	2970	2970	2970	2970	0
71	20240412	180300	38043995	2970	2970	2970	2970	0
72	20240412	180200	38043995	2970	2970	2970	2970	0
73	20240412	180100	38043995	2970	2970	2970	2970	0
74	20240412	180000	38043995	2970	2970	2970	2970	0
75	20240412	175900	38043995	2970	2970	2970	2970	0
76	20240412	175800	38043995	2970	2970	2970	2970	0
77	20240412	175700	38043995	2970	2970	2970	2970	0
78	20240412	175600	38043995	2970	2970	2970	2970	0
79	20240412	175500	38043995	2970	2970	2970	2970	0
80	20240412	175400	38043995	2970	2970	2970	2970	0
81	20240412	175300	38043995	2970	2970	2970	2970	0
82	20240412	175200	38043995	2970	2970	2970	2970	0
83	20240412	175100	38043995	2970	2970	2970	2970	0
84	20240412	175000	38043995	2970	2970	2970	2970	0
85	20240412	174900	38043995	2970	2970	2970	2970	0
86	20240412	174800	38043995	2970	2970	2970	2970	0
87	20240412	174700	38043995	2970	2970	2970	2970	0
88	20240412	174600	38043995	2970	2970	2970	2970	0
89	20240412	174500	38043995	2970	2970	2970	2970	0
90	20240412	174400	38043995	2970	2970	2970	2970	0
91	20240412	174300	38043995	2970	2970	2970	2970	0
92	20240412	174200	38043995	2970	2970	2970	2970	124
93	20240412	174100	38043995	2970	2970	2970	2970	0
94	20240412	174000	38043995	2970	2970	2970	2970	0
95	20240412	173900	38043995	2970	2970	2970	2970	0
96	20240412	173800	38043995	2970	2970	2970	2970	0
97	20240412	173700	38043995	2970	2970	2970	2970	0
98	20240412	173600	38043995	2970	2970	2970	2970	0
99	20240412	173500	38043995	2970	2970	2970	2970	0
100	20240412	173400	38043995	2970	2970	2970	2970	0
101	20240412	173300	38043995	2970	2970	2970	2970	0
102	20240412	173200	38043995	2970	2970	2970	2970	0
103	20240412	173100	38043995	2970	2970	2970	2970	0
104	20240412	173000	38043995	2970	2970	2970	2970	0
105	20240412	172900	38043995	2970	2970	2970	2970	0
106	20240412	172800	38043995	2970	2970	2970	2970	0
107	20240412	172700	38043995	2970	2970	2970	2970	0
108	20240412	172600	38043995	2970	2970	2970	2970	0
109	20240412	172500	38043995	2970	2970	2970	2970	0
110	20240412	172400	38043995	2970	2970	2970	2970	0
111	20240412	172300	38043995	2970	2970	2970	2970	0
112	20240412	172200	38043995	2970	2970	2970	2970	0
113	20240412	172100	38043995	2970	2970	2970	2970	0
114	20240412	172000	38043995	2970	2970	2970	2970	0
115	20240412	171900	38043995	2970	2970	2970	2970	0
116	20240412	171800	38043995	2970	2970	2970	2970	0
117	20240412	171700	38043995	2970	2970	2970	2970	0
118	20240412	171600	38043995	2970	2970	2970	2970	0
119	20240412	171500	38043995	2970	2970	2970	2970	0
120	20240412	171400	38043995	2970	2970	2970	2970	0
121	20240412	171300	38043995	2970	2970	2970	2970	0
122	20240412	171200	38043995	2970	2970	2970	2970	124
123	20240412	171100	38043995	2970	2970	2970	2970	0
124	20240412	171000	38043995	2970	2970	2970	2970	0
125	20240412	170900	38043995	2970	2970	2970	2970	0
126	20240412	170800	38043995	2970	2970	2970	2970	0
127	20240412	170700	38043995	2970	2970	2970	2970	0
128	20240412	170600	38043995	2970	2970	2970	2970	0
129	20240412	170500	38043995	2970	2970	2970	2970	0
130	20240412	170400	38043995	2970	2970	2970	2970	0
131	20240412	170300	38043995	2970	2970	2970	2970	0
132	20240412	170200	38043995	2970	2970	2970	2970	0
133	20240412	170100	38043995	2970	2970	2970	2970	0
134	20240412	170000	38043995	2970	2970	2970	2970	0
135	20240412	165900	38043995	2970	2970	2970	2970	0
136	20240412	165800	38043995	2970	2970	2970	2970	0
137	20240412	165700	38043995	2970	2970	2970	2970	0
138	20240412	165600	38043995	2970	2970	2970	2970	0
139	20240412	165500	38043995	2970	2970	2970	2970	0
140	20240412	165400	38043995	2970	2970	2970	2970	0
141	20240412	165300	38043995	2970	2970	2970	2970	0
142	20240412	165200	38043995	2970	2970	2970	2970	0
143	20240412	165100	38043995	2970	2970	2970	2970	0
144	20240412	165000	38043995	2970	2970	2970	2970	0
145	20240412	164900	38043995	2970	2970	2970	2970	0
146	20240412	164800	38043995	2970	2970	2970	2970	0
147	20240412	164700	38043995	2970	2970	2970	2970	0
148	20240412	164600	38043995	2970	2970	2970	2970	0
149	20240412	164500	38043995	2970	2970	2970	2970	0
150	20240412	164400	38043995	2970	2970	2970	2970	0
151	20240412	164300	38043995	2970	2970	2970	2970	0
152	20240412	164200	38043995	2970	2970	2970	2970	124
153	20240412	164100	38043995	2970	2970	2970	2970	0
154	20240412	164000	38043995	2970	2970	2970	2970	0
155	20240412	163900	38043995	2970	2970	2970	2970	0
156	20240412	163800	38043995	2970	2970	2970	2970	0
157	20240412	163700	38043995	2970	2970	2970	2970	0
158	20240412	163600	38043995	2970	2970	2970	2970	0
159	20240412	163500	38043995	2970	2970	2970	2970	0
160	20240412	163400	38043995	2970	2970	2970	2970	0
161	20240412	163300	38043995	2970	2970	2970	2970	0
162	20240412	163200	38043995	2970	2970	2970	2970	0
163	20240412	163100	38043995	2970	2970	2970	2970	0
164	20240412	163000	38043995	2970	2970	2970	2970	0
165	20240412	162900	38043995	2970	2970	2970	2970	0
166	20240412	162800	38043995	2970	2970	2970	2970	0
167	20240412	162700	38043995	2970	2970	2970	2970	0
168	20240412	162600	38043995	2970	2970	2970	2970	0
169	20240412	162500	38043995	2970	2970	2970	2970	0
170	20240412	162400	38043995	2970	2970	2970	2970	0
171	20240412	162300	38043995	2970	2970	2970	2970	0
172	20240412	162200	38043995	2970	2970	2970	2970	0
173	20240412	162100	38043995	2970	2970	2970	2970	0
174	20240412	162000	38043995	2970	2970	2970	2970	0
175	20240412	161900	38043995	2970	2970	2970	2970	0
176	20240412	161800	38043995	2970	2970	2970	2970	0
177	20240412	161700	38043995	2970	2970	2970	2970	0
178	20240412	161600	38043995	2970	2970	2970	2970	0
179	20240412	161500	38043995	2970	2970	2970	2970	0
180	20240412	161400	38043995	2970	2970	2970	2970	0
181	20240412	161300	38043995	2970	2970	2970	2970	0
182	20240412	161200	38043995	2970	2970	2970	2970	124
183	20240412	161100	38043995	2970	2970	2970	2970	0
184	20240412	161000	38043995	2970	2970	2970	2970	0
185	20240412	160900	38043995	2970	2970	2970	2970	0
186	20240412	160800	38043995	2970	2970	2970	2970	0
187	20240412	160700	38043995	2970	2970	2970	2970	0
188	20240412	160600	38043995	2970	2970	2970	2970	0
189	20240412	160500	38043995	2970	2970	2970	2970	0
190	20240412	160400	38043995	2970	2970	2970	2970	0
191	20240412	160300	38043995	2970	2970	2970	2970	0
192	20240412	160200	38043995	2970	2970	2970	2970	0
193	20240412	160100	38043995	2970	2970	2970	2970	0
194	20240412	160000	38043995	2970	2970	2970	2970	0
195	20240412	155900	38043995	2970	2970	2970	2970	0
196	20240412	155800	38043995	2970	2970	2970	2970	0
197	20240412	155700	38043995	2970	2970	2970	2970	0
198	20240412	155600	38043995	2970	2970	2970	2970	0
199	20240412	155500	38043995	2970	2970	2970	2970	0
200	20240412	155400	38043995	2970	2970	2970	2970	0
201	20240412	155300	38043995	2970	2970	2970	2970	0
202	20240412	155200	38043995	2970	2970	2970	2970	0
203	20240412	155100	38043995	2970	2970	2970	2970	0
204	20240412	155000	38043995	2970	2970	2970	2970	0
205	20240412	154900	38043995	2970	2970	2970	2970	0
206	20240412	154800	38043995	2970	2970	2970	2970	0
207	20240412	154700	38043995	2970	2970	2970	2970	0
208	20240412	154600	38043995	2970	2970	2970	2970	0
209	20240412	154500	38043995	2970	2970	2970	2970	0
210	20240412	154400	38043995	2970	2970	2970	2970	0
211	20240412	154300	38043995	2970	2970	2970	2970	0
212	20240412	154200	38043995	2970	2970	2970	2970	124
213	20240412	154100	38043995	2970	2970	2970	2970	0
214	20240412	154000	38043995	2970	2970	2970	2970	0
215	20240412	153900	38043995	2970	2970	2970	2970	0
216	20240412	153800	38043995	2970	2970	2970	2970	0
217	20240412	153700	38043995	2970	2970	2970	2970	0
218	20240412	153600	38043995	2970	2970	2970	2970	0
219	20240412	153500	38043995	2970	2970	2970	2970	0
220	20240412	153400	38043995	2970	2970	2970	2970	0
221	20240412	153300	38043995	2970	2970	2970	2970	0
222	20240412	153200	38043995	2970	2970	2970	2970	0
223	20240412	153100	38043995	2970	2970	2970	2970	0
224	20240412	153000	38043995	2970	2970	2970	2970	124
225	20240412	152900	37675715	2930	2930	2930	2930	0
226	20240412	152800	37675715	2930	2930	2930	2930	0
227	20240412	152700	37675715	2930	2930	2930	2930	0
228	20240412	152600	37675715	2930	2930	2930	2930	0
229	20240412	152500	37675715	2930	2930	2930	2930	0
230	20240412	152400	37675715	2930	2930	2930	2930	0
231	20240412	152300	37675715	2930	2930	2930	2930	0
232	20240412	152200	37675715	2930	2930	2930	2930	0
233	20240412	152100	37675715	2930	2930	2930	2930	0
234	20240412	152000	37675715	2930	2930	2930	2930	0
235	20240412	151900	37675715	2930	2930	2930	2930	0
236	20240412	151800	37675715	2930	2930	2930	2930	0
237	20240412	151700	37675715	2930	2930	2930	2930	834
238	20240412	151600	35232095	2930	2935	2935	2930	582
239	20240412	151500	33524115	2935	2935	2935	2935	42
240	20240412	151400	33400845	2935	2935	2935	2935	44
241	20240412	151300	33271705	2935	2935	2935	2935	82
242	20240412	151200	33031035	2940	2935	2940	2935	1162
243	20240412	151100	29614950	2940	2940	2940	2940	297
244	20240412	151000	28741770	2940	2940	2940	2940	87
245	20240412	150900	28485990	2945	2945	2945	2945	27
246	20240412	150800	28406475	2950	2950	2950	2950	65
247	20240412	150700	28214725	2950	2950	2950	2950	42
248	20240412	150600	28090825	2950	2950	2950	2950	41
249	20240412	150500	27969875	2950	2950	2950	2950	83
250	20240412	150400	27725025	2950	2950	2950	2950	42
251	20240412	150300	27601125	2950	2950	2950	2950	40
252	20240412	150200	27483125	2950	2955	2955	2950	54
253	20240412	150100	27323780	2960	2960	2960	2960	656
254	20240412	150000	25382020	2960	2960	2960	2960	78
255	20240412	145900	25151140	2965	2965	2965	2965	1
256	20240412	145800	25148175	2965	2965	2965	2965	0
257	20240412	145700	25148175	2965	2965	2965	2965	156
258	20240412	145600	24685635	2965	2965	2965	2965	0
259	20240412	145500	24685635	2965	2965	2965	2965	0
260	20240412	145400	24685635	2965	2965	2965	2965	0
261	20240412	145300	24685635	2965	2965	2965	2965	0
262	20240412	145200	24685635	2965	2965	2965	2965	0
263	20240412	145100	24685635	2965	2965	2965	2965	0
264	20240412	145000	24685635	2965	2965	2965	2965	0
265	20240412	144900	24685635	2965	2965	2965	2965	0
266	20240412	144800	24685635	2965	2965	2965	2965	0
267	20240412	144700	24685635	2965	2965	2965	2965	0
268	20240412	144600	24685635	2965	2965	2965	2965	0
269	20240412	144500	24685635	2965	2965	2965	2965	0
270	20240412	144400	24685635	2965	2965	2965	2965	0
271	20240412	144300	24685635	2965	2965	2965	2965	0
272	20240412	144200	24685635	2965	2965	2965	2965	0
273	20240412	144100	24685635	2965	2965	2965	2965	0
274	20240412	144000	24685635	2965	2965	2965	2965	0
275	20240412	143900	24685635	2965	2965	2965	2965	0
276	20240412	143800	24685635	2965	2965	2965	2965	0
277	20240412	143700	24685635	2965	2965	2965	2965	0
278	20240412	143600	24685635	2965	2965	2965	2965	0
279	20240412	143500	24685635	2965	2965	2965	2965	0
280	20240412	143400	24685635	2965	2965	2965	2965	0
281	20240412	143300	24685635	2965	2965	2965	2965	0
282	20240412	143200	24685635	2965	2965	2965	2965	0
283	20240412	143100	24685635	2965	2965	2965	2965	0
284	20240412	143000	24685635	2965	2965	2965	2965	0
285	20240412	142900	24685635	2965	2965	2965	2965	0
286	20240412	142800	24685635	2965	2965	2965	2965	0
287	20240412	142700	24685635	2965	2965	2965	2965	0
288	20240412	142600	24685635	2965	2965	2965	2965	0
289	20240412	142500	24685635	2965	2965	2965	2965	0
290	20240412	142400	24685635	2965	2965	2965	2965	0
291	20240412	142300	24685635	2965	2965	2965	2965	0
292	20240412	142200	24685635	2965	2965	2965	2965	0
293	20240412	142100	24685635	2965	2965	2965	2965	0
294	20240412	142000	24685635	2965	2965	2965	2965	214
295	20240412	141900	24051125	2970	2970	2970	2970	0
296	20240412	141800	24051125	2970	2970	2970	2970	1
297	20240412	141700	24048155	2970	2970	2970	2970	1
298	20240412	141600	24045185	2970	2970	2970	2970	0
299	20240412	141500	24045185	2970	2970	2970	2970	0
300	20240412	141400	24045185	2970	2970	2970	2970	0
301	20240412	141300	24045185	2970	2970	2970	2970	0
302	20240412	141200	24045185	2970	2970	2970	2970	0
303	20240412	141100	24045185	2970	2970	2970	2970	0
304	20240412	141000	24045185	2970	2970	2970	2970	0
305	20240412	140900	24045185	2970	2970	2970	2970	0
306	20240412	140800	24045185	2970	2970	2970	2970	0
307	20240412	140700	24045185	2970	2970	2970	2970	0
308	20240412	140600	24045185	2970	2970	2970	2970	0
309	20240412	140500	24045185	2970	2970	2970	2970	0
310	20240412	140400	24045185	2970	2970	2970	2970	0
311	20240412	140300	24045185	2970	2970	2970	2970	0
312	20240412	140200	24045185	2970	2970	2970	2970	0
313	20240412	140100	24045185	2970	2970	2970	2970	0
314	20240412	140000	24045185	2970	2970	2970	2970	0
315	20240412	135900	24045185	2970	2970	2970	2970	0
316	20240412	135800	24045185	2970	2970	2970	2970	2
317	20240412	135700	24039245	2965	2965	2965	2965	0
318	20240412	135600	24039245	2965	2965	2965	2965	0
319	20240412	135500	24039245	2965	2965	2965	2965	0
320	20240412	135400	24039245	2965	2965	2965	2965	0
321	20240412	135300	24039245	2965	2965	2965	2965	0
322	20240412	135200	24039245	2965	2965	2965	2965	0
323	20240412	135100	24039245	2965	2965	2965	2965	100
324	20240412	135000	23742745	2970	2970	2970	2970	0
325	20240412	134900	23742745	2970	2970	2970	2970	0
326	20240412	134800	23742745	2970	2970	2970	2970	0
327	20240412	134700	23742745	2970	2970	2970	2970	0
328	20240412	134600	23742745	2970	2970	2970	2970	0
329	20240412	134500	23742745	2970	2970	2970	2970	0
330	20240412	134400	23742745	2970	2970	2970	2970	0
331	20240412	134300	23742745	2970	2970	2970	2970	0
332	20240412	134200	23742745	2970	2970	2970	2970	0
333	20240412	134100	23742745	2970	2970	2970	2970	0
334	20240412	134000	23742745	2970	2970	2970	2970	0
335	20240412	133900	23742745	2970	2970	2970	2970	0
336	20240412	133800	23742745	2970	2970	2970	2970	0
337	20240412	133700	23742745	2970	2970	2970	2970	203
338	20240412	133600	23139835	2970	2970	2970	2970	3
339	20240412	133500	23130925	2970	2970	2970	2970	0
340	20240412	133400	23130925	2970	2970	2970	2970	0
341	20240412	133300	23130925	2970	2970	2970	2970	0
342	20240412	133200	23130925	2970	2970	2970	2970	0
343	20240412	133100	23130925	2970	2970	2970	2970	0
344	20240412	133000	23130925	2970	2970	2970	2970	0
345	20240412	132900	23130925	2970	2970	2970	2970	0
346	20240412	132800	23130925	2970	2970	2970	2970	0
347	20240412	132700	23130925	2970	2970	2970	2970	0
348	20240412	132600	23130925	2970	2970	2970	2970	0
349	20240412	132500	23130925	2970	2970	2970	2970	0
350	20240412	132400	23130925	2970	2970	2970	2970	0
351	20240412	132300	23130925	2970	2970	2970	2970	0
352	20240412	132200	23130925	2970	2970	2970	2970	0
353	20240412	132100	23130925	2970	2970	2970	2970	0
354	20240412	132000	23130925	2970	2970	2970	2970	0
355	20240412	131900	23130925	2970	2970	2970	2970	0
356	20240412	131800	23130925	2970	2970	2970	2970	0
357	20240412	131700	23130925	2970	2970	2970	2970	0
358	20240412	131600	23130925	2970	2970	2970	2970	0
359	20240412	131500	23130925	2970	2970	2970	2970	0
360	20240412	131400	23130925	2970	2970	2970	2970	1
361	20240412	131300	23127955	2970	2970	2970	2970	0
362	20240412	131200	23127955	2970	2970	2970	2970	2
363	20240412	131100	23122015	2970	2970	2970	2970	0
364	20240412	131000	23122015	2970	2970	2970	2970	0
365	20240412	130900	23122015	2970	2970	2970	2970	1
366	20240412	130800	23119045	2970	2970	2970	2970	0
367	20240412	130700	23119045	2970	2970	2970	2970	0
368	20240412	130600	23119045	2970	2970	2970	2970	0
369	20240412	130500	23119045	2970	2970	2970	2970	0
370	20240412	130400	23119045	2970	2970	2970	2970	0
371	20240412	130300	23119045	2970	2970	2970	2970	0
372	20240412	130200	23119045	2970	2970	2970	2970	0
373	20240412	130100	23119045	2970	2970	2970	2970	0
374	20240412	130000	23119045	2970	2970	2970	2970	0
375	20240412	125900	23119045	2970	2970	2970	2970	0
376	20240412	125800	23119045	2970	2970	2970	2970	0
377	20240412	125700	23119045	2970	2970	2970	2970	0
378	20240412	125600	23119045	2970	2970	2970	2970	0
379	20240412	125500	23119045	2970	2970	2970	2970	0
380	20240412	125400	23119045	2970	2970	2970	2970	33
381	20240412	125300	23021035	2965	2965	2965	2965	0
382	20240412	125200	23021035	2965	2965	2965	2965	0
383	20240412	125100	23021035	2965	2965	2965	2965	0
384	20240412	125000	23021035	2965	2965	2965	2965	0
385	20240412	124900	23021035	2965	2965	2965	2965	0
386	20240412	124800	23021035	2965	2965	2965	2965	0
387	20240412	124700	23021035	2965	2970	2970	2965	172
388	20240412	124600	22511045	2970	2970	2970	2970	77
389	20240412	124500	22282355	2975	2975	2975	2975	0
390	20240412	124400	22282355	2975	2975	2975	2975	10
391	20240412	124300	22252605	2975	2975	2975	2975	0
392	20240412	124200	22252605	2975	2975	2975	2975	0
393	20240412	124100	22252605	2975	2975	2975	2975	0
394	20240412	124000	22252605	2975	2975	2975	2975	2
395	20240412	123900	22246655	2975	2975	2975	2975	0
396	20240412	123800	22246655	2975	2975	2975	2975	0
397	20240412	123700	22246655	2975	2975	2975	2975	1
398	20240412	123600	22243680	2970	2970	2970	2970	0
399	20240412	123500	22243680	2970	2970	2970	2970	0
400	20240412	123400	22243680	2970	2970	2970	2970	0
401	20240412	123300	22243680	2970	2970	2970	2970	0
402	20240412	123200	22243680	2970	2970	2970	2970	0
403	20240412	123100	22243680	2970	2970	2970	2970	0
404	20240412	123000	22243680	2970	2970	2970	2970	0
405	20240412	122900	22243680	2970	2970	2970	2970	25
406	20240412	122800	22169430	2970	2970	2970	2970	125
407	20240412	122700	21798180	2970	2970	2970	2970	0
408	20240412	122600	21798180	2970	2970	2970	2970	0
409	20240412	122500	21798180	2970	2970	2970	2970	0
410	20240412	122400	21798180	2970	2970	2970	2970	0
411	20240412	122300	21798180	2970	2970	2970	2970	0
412	20240412	122200	21798180	2970	2970	2970	2970	0
413	20240412	122100	21798180	2970	2970	2970	2970	0
414	20240412	122000	21798180	2970	2970	2970	2970	0
415	20240412	121900	21798180	2970	2970	2970	2970	6
416	20240412	121800	21780360	2970	2970	2970	2970	30
417	20240412	121700	21691260	2970	2970	2970	2970	0
418	20240412	121600	21691260	2970	2970	2970	2970	17
419	20240412	121500	21640770	2970	2970	2970	2970	0
420	20240412	121400	21640770	2970	2970	2970	2970	0
421	20240412	121300	21640770	2970	2970	2970	2970	0
422	20240412	121200	21640770	2970	2970	2970	2970	0
423	20240412	121100	21640770	2970	2970	2970	2970	0
424	20240412	121000	21640770	2970	2970	2970	2970	6
425	20240412	120900	21622950	2975	2975	2975	2975	0
426	20240412	120800	21622950	2975	2975	2975	2975	0
427	20240412	120700	21622950	2975	2975	2975	2975	0
428	20240412	120600	21622950	2975	2975	2975	2975	0
429	20240412	120500	21622950	2975	2975	2975	2975	0
430	20240412	120400	21622950	2975	2975	2975	2975	0
431	20240412	120300	21622950	2975	2975	2975	2975	0
432	20240412	120200	21622950	2975	2975	2975	2975	0
433	20240412	120100	21622950	2975	2975	2975	2975	0
434	20240412	120000	21622950	2975	2975	2975	2975	0
435	20240412	115900	21622950	2975	2975	2975	2975	100
436	20240412	115800	21325450	2975	2975	2975	2975	0
437	20240412	115700	21325450	2975	2975	2975	2975	0
438	20240412	115600	21325450	2975	2975	2975	2975	0
439	20240412	115500	21325450	2975	2975	2975	2975	0
440	20240412	115400	21325450	2975	2975	2975	2975	0
441	20240412	115300	21325450	2975	2975	2975	2975	0
442	20240412	115200	21325450	2975	2975	2975	2975	0
443	20240412	115100	21325450	2975	2975	2975	2975	0
444	20240412	115000	21325450	2975	2975	2975	2975	0
445	20240412	114900	21325450	2975	2975	2975	2975	8
446	20240412	114800	21301650	2970	2975	2975	2970	47
447	20240412	114700	21162055	2970	2970	2970	2970	0
448	20240412	114600	21162055	2970	2970	2970	2970	0
449	20240412	114500	21162055	2970	2970	2970	2970	0
450	20240412	114400	21162055	2970	2970	2970	2970	0
451	20240412	114300	21162055	2970	2970	2970	2970	0
452	20240412	114200	21162055	2970	2970	2970	2970	0
453	20240412	114100	21162055	2970	2970	2970	2970	0
454	20240412	114000	21162055	2970	2970	2970	2970	57
455	20240412	113900	20992765	2970	2970	2970	2970	0
456	20240412	113800	20992765	2970	2970	2970	2970	0
457	20240412	113700	20992765	2970	2970	2970	2970	0
458	20240412	113600	20992765	2970	2970	2970	2970	85
459	20240412	113500	20740315	2975	2975	2975	2975	0
460	20240412	113400	20740315	2975	2975	2975	2975	4
461	20240412	113300	20728415	2975	2975	2975	2975	0
462	20240412	113200	20728415	2975	2975	2975	2975	0
463	20240412	113100	20728415	2975	2975	2975	2975	0
464	20240412	113000	20728415	2975	2975	2975	2975	0
465	20240412	112900	20728415	2975	2975	2975	2975	0
466	20240412	112800	20728415	2975	2975	2975	2975	3
467	20240412	112700	20719490	2970	2970	2970	2970	16
468	20240412	112600	20671970	2975	2975	2975	2975	0
469	20240412	112500	20671970	2975	2975	2975	2975	0
470	20240412	112400	20671970	2975	2975	2975	2975	0
471	20240412	112300	20671970	2975	2975	2975	2975	0
472	20240412	112200	20671970	2975	2975	2975	2975	0
473	20240412	112100	20671970	2975	2975	2975	2975	1
474	20240412	112000	20668995	2975	2975	2975	2975	0
475	20240412	111900	20668995	2975	2975	2975	2975	0
476	20240412	111800	20668995	2975	2975	2975	2975	0
477	20240412	111700	20668995	2975	2975	2975	2975	0
478	20240412	111600	20668995	2975	2975	2975	2975	0
479	20240412	111500	20668995	2975	2975	2975	2975	0
480	20240412	111400	20668995	2975	2975	2975	2975	0
481	20240412	111300	20668995	2975	2975	2975	2975	0
482	20240412	111200	20668995	2975	2975	2975	2975	5
483	20240412	111100	20654120	2970	2970	2970	2970	241
484	20240412	111000	19938350	2970	2970	2970	2970	0
485	20240412	110900	19938350	2970	2970	2970	2970	0
486	20240412	110800	19938350	2970	2970	2970	2970	0
487	20240412	110700	19938350	2970	2970	2970	2970	0
488	20240412	110600	19938350	2970	2970	2970	2970	1
489	20240412	110500	19935380	2970	2970	2970	2970	1
490	20240412	110400	19932410	2965	2965	2965	2965	0
491	20240412	110300	19932410	2965	2965	2965	2965	0
492	20240412	110200	19932410	2965	2965	2965	2965	0
493	20240412	110100	19932410	2965	2965	2965	2965	0
494	20240412	110000	19932410	2965	2965	2965	2965	0
495	20240412	105900	19932410	2965	2965	2965	2965	0
496	20240412	105800	19932410	2965	2965	2965	2965	48
497	20240412	105700	19790090	2965	2965	2965	2965	0
498	20240412	105600	19790090	2965	2965	2965	2965	1
499	20240412	105500	19787125	2960	2960	2960	2960	0
500	20240412	105400	19787125	2960	2960	2960	2960	0
501	20240412	105300	19787125	2960	2960	2960	2960	0
502	20240412	105200	19787125	2960	2960	2960	2960	0
503	20240412	105100	19787125	2960	2960	2960	2960	0
504	20240412	105000	19787125	2960	2960	2960	2960	0
505	20240412	104900	19787125	2960	2960	2960	2960	0
506	20240412	104800	19787125	2960	2960	2960	2960	36
507	20240412	104700	19680565	2965	2965	2965	2965	0
508	20240412	104600	19680565	2965	2965	2965	2965	3
509	20240412	104500	19671670	2965	2965	2965	2965	0
510	20240412	104400	19671670	2965	2965	2965	2965	0
511	20240412	104300	19671670	2965	2965	2965	2965	0
512	20240412	104200	19671670	2965	2965	2965	2965	0
513	20240412	104100	19671670	2965	2965	2965	2965	0
514	20240412	104000	19671670	2965	2965	2965	2965	0
515	20240412	103900	19671670	2965	2965	2965	2965	0
516	20240412	103800	19671670	2965	2965	2965	2965	0
517	20240412	103700	19671670	2965	2965	2965	2965	0
518	20240412	103600	19671670	2965	2965	2965	2965	0
519	20240412	103500	19671670	2965	2965	2965	2965	0
520	20240412	103400	19671670	2965	2965	2965	2965	1
521	20240412	103300	19668705	2965	2965	2965	2965	20
522	20240412	103200	19609405	2965	2965	2965	2965	0
523	20240412	103100	19609405	2965	2965	2965	2965	15
524	20240412	103000	19564930	2965	2965	2965	2965	7
525	20240412	102900	19544175	2965	2965	2965	2965	0
526	20240412	102800	19544175	2965	2965	2965	2965	0
527	20240412	102700	19544175	2965	2965	2965	2965	0
528	20240412	102600	19544175	2965	2965	2965	2965	0
529	20240412	102500	19544175	2965	2965	2965	2965	0
530	20240412	102400	19544175	2965	2965	2965	2965	0
531	20240412	102300	19544175	2965	2965	2965	2965	0
532	20240412	102200	19544175	2965	2965	2965	2965	0
533	20240412	102100	19544175	2965	2965	2965	2965	0
534	20240412	102000	19544175	2965	2965	2965	2965	0
535	20240412	101900	19544175	2965	2965	2965	2965	0
536	20240412	101800	19544175	2965	2965	2965	2965	50
537	20240412	101700	19395925	2965	2965	2965	2965	70
538	20240412	101600	19188375	2960	2960	2960	2960	0
539	20240412	101500	19188375	2960	2960	2960	2960	0
540	20240412	101400	19188375	2960	2960	2960	2960	1
541	20240412	101300	19185415	2960	2960	2965	2960	7
542	20240412	101200	19164675	2945	2945	2945	2945	0
543	20240412	101100	19164675	2945	2950	2950	2940	1975
544	20240412	101000	13357545	2955	2960	2960	2955	53
545	20240412	100900	13200670	2970	2970	2970	2970	86
546	20240412	100800	12945250	2975	2975	2975	2975	70
547	20240412	100700	12737000	2975	2975	2975	2975	0
548	20240412	100600	12737000	2975	2975	2975	2975	6
549	20240412	100500	12719150	2970	2970	2970	2970	4
550	20240412	100400	12707270	2975	2975	2975	2975	0
551	20240412	100300	12707270	2975	2975	2975	2975	18
552	20240412	100200	12653720	2985	2985	2985	2985	0
553	20240412	100100	12653720	2985	2985	2985	2985	0
554	20240412	100000	12653720	2985	2985	2985	2985	0
555	20240412	095900	12653720	2985	2985	2985	2985	1
556	20240412	095800	12650735	2985	2980	2985	2980	30
557	20240412	095700	12561320	2980	2975	2980	2975	106
558	20240412	095600	12245950	2975	2975	2975	2975	0
559	20240412	095500	12245950	2975	2975	2975	2975	0
560	20240412	095400	12245950	2975	2975	2975	2975	0
561	20240412	095300	12245950	2975	2975	2975	2975	14
562	20240412	095200	12204300	2970	2970	2970	2970	14
563	20240412	095100	12162720	2970	2975	2975	2970	2
564	20240412	095000	12156775	2970	2970	2970	2970	1
565	20240412	094900	12153805	2975	2975	2975	2975	0
566	20240412	094800	12153805	2975	2970	2975	2970	50
567	20240412	094700	12005295	2970	2970	2970	2970	0
568	20240412	094600	12005295	2970	2970	2970	2970	0
569	20240412	094500	12005295	2970	2970	2970	2970	0
570	20240412	094400	12005295	2970	2970	2970	2970	10
571	20240412	094300	11975595	2970	2970	2970	2965	18
572	20240412	094200	11922210	2970	2970	2970	2970	430
573	20240412	094100	10645110	2970	2960	2970	2960	505
574	20240412	094000	9146290	2960	2960	2960	2960	4
575	20240412	093900	9134450	2950	2950	2950	2950	1095
576	20240412	093800	5904200	2950	2950	2950	2950	0
577	20240412	093700	5904200	2950	2950	2950	2950	0
578	20240412	093600	5904200	2950	2950	2950	2950	1
579	20240412	093500	5901250	2935	2935	2935	2935	0
580	20240412	093400	5901250	2935	2935	2935	2935	0
581	20240412	093300	5901250	2935	2945	2945	2935	202
582	20240412	093200	5308270	2950	2950	2950	2950	0
583	20240412	093100	5308270	2950	2950	2950	2950	0
584	20240412	093000	5308270	2950	2950	2950	2950	0
585	20240412	092900	5308270	2950	2950	2950	2950	0
586	20240412	092800	5308270	2950	2950	2950	2950	1
587	20240412	092700	5305320	2940	2940	2940	2940	0
588	20240412	092600	5305320	2940	2940	2940	2940	0
589	20240412	092500	5305320	2940	2940	2940	2940	0
590	20240412	092400	5305320	2940	2940	2940	2940	0
591	20240412	092300	5305320	2940	2940	2940	2940	0
592	20240412	092200	5305320	2940	2940	2940	2940	0
593	20240412	092100	5305320	2940	2940	2940	2940	0
594	20240412	092000	5305320	2940	2940	2940	2940	0
595	20240412	091900	5305320	2940	2940	2940	2940	0
596	20240412	091800	5305320	2940	2940	2940	2940	0
597	20240412	091700	5305320	2940	2940	2940	2940	1
598	20240412	091600	5302380	2935	2935	2935	2935	0
599	20240412	091500	5302380	2935	2935	2935	2935	0
600	20240412	091400	5302380	2935	2950	2950	2935	731
601	20240412	091300	3146725	2935	2935	2935	2935	0
602	20240412	091200	3146725	2935	2935	2935	2935	52
603	20240412	091100	2994105	2930	2930	2930	2930	400
604	20240412	091000	1822105	2930	2945	2945	2930	86
605	20240412	090900	1569030	2940	2940	2940	2940	0
606	20240412	090800	1569030	2940	2940	2940	2940	0
607	20240412	090700	1569030	2940	2940	2940	2940	0
608	20240412	090600	1569030	2940	2940	2940	2940	0
609	20240412	090500	1569030	2940	2940	2940	2940	0
610	20240412	090400	1569030	2940	2945	2945	2940	500
611	20240412	090300	97185	2945	2945	2945	2945	0
612	20240412	090200	97185	2945	2945	2945	2945	0
613	20240412	090100	97185	2945	2945	2945	2945	0
614	20240412	090000	97185	2945	2945	2945	2945	33