KissMeData/032960/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	190800	411449850	11670	11670	11670	11670	927
3	20240412	190700	411449850	11670	11670	11670	11670	0
4	20240412	190600	411449850	11670	11670	11670	11670	0
5	20240412	190500	411449850	11670	11670	11670	11670	0
6	20240412	190400	411449850	11670	11670	11670	11670	0
7	20240412	190300	411449850	11670	11670	11670	11670	0
8	20240412	190200	411449850	11670	11670	11670	11670	0
9	20240412	190100	411449850	11670	11670	11670	11670	0
10	20240412	190000	411449850	11670	11670	11670	11670	0
11	20240412	185900	411449850	11670	11670	11670	11670	0
12	20240412	185800	411449850	11670	11670	11670	11670	0
13	20240412	185700	411449850	11670	11670	11670	11670	0
14	20240412	185600	411449850	11670	11670	11670	11670	0
15	20240412	185500	411449850	11670	11670	11670	11670	0
16	20240412	185400	411449850	11670	11670	11670	11670	0
17	20240412	185300	411449850	11670	11670	11670	11670	0
18	20240412	185200	411449850	11670	11670	11670	11670	0
19	20240412	185100	411449850	11670	11670	11670	11670	0
20	20240412	185000	411449850	11670	11670	11670	11670	0
21	20240412	184900	411449850	11670	11670	11670	11670	0
22	20240412	184800	411449850	11670	11670	11670	11670	0
23	20240412	184700	411449850	11670	11670	11670	11670	0
24	20240412	184600	411449850	11670	11670	11670	11670	0
25	20240412	184500	411449850	11670	11670	11670	11670	0
26	20240412	184400	411449850	11670	11670	11670	11670	0
27	20240412	184300	411449850	11670	11670	11670	11670	0
28	20240412	184200	411449850	11670	11670	11670	11670	0
29	20240412	184100	411449850	11670	11670	11670	11670	0
30	20240412	184000	411449850	11670	11670	11670	11670	0
31	20240412	183900	411449850	11670	11670	11670	11670	0
32	20240412	183800	411449850	11670	11670	11670	11670	927
33	20240412	183700	411449850	11670	11670	11670	11670	0
34	20240412	183600	411449850	11670	11670	11670	11670	0
35	20240412	183500	411449850	11670	11670	11670	11670	0
36	20240412	183400	411449850	11670	11670	11670	11670	0
37	20240412	183300	411449850	11670	11670	11670	11670	0
38	20240412	183200	411449850	11670	11670	11670	11670	0
39	20240412	183100	411449850	11670	11670	11670	11670	0
40	20240412	183000	411449850	11670	11670	11670	11670	0
41	20240412	182900	411449850	11670	11670	11670	11670	0
42	20240412	182800	411449850	11670	11670	11670	11670	0
43	20240412	182700	411449850	11670	11670	11670	11670	0
44	20240412	182600	411449850	11670	11670	11670	11670	0
45	20240412	182500	411449850	11670	11670	11670	11670	0
46	20240412	182400	411449850	11670	11670	11670	11670	0
47	20240412	182300	411449850	11670	11670	11670	11670	0
48	20240412	182200	411449850	11670	11670	11670	11670	0
49	20240412	182100	411449850	11670	11670	11670	11670	0
50	20240412	182000	411449850	11670	11670	11670	11670	0
51	20240412	181900	411449850	11670	11670	11670	11670	0
52	20240412	181800	411449850	11670	11670	11670	11670	0
53	20240412	181700	411449850	11670	11670	11670	11670	0
54	20240412	181600	411449850	11670	11670	11670	11670	0
55	20240412	181500	411449850	11670	11670	11670	11670	0
56	20240412	181400	411449850	11670	11670	11670	11670	0
57	20240412	181300	411449850	11670	11670	11670	11670	0
58	20240412	181200	411449850	11670	11670	11670	11670	0
59	20240412	181100	411449850	11670	11670	11670	11670	0
60	20240412	181000	411449850	11670	11670	11670	11670	0
61	20240412	180900	411449850	11670	11670	11670	11670	0
62	20240412	180800	411449850	11670	11670	11670	11670	927
63	20240412	180700	411449850	11670	11670	11670	11670	0
64	20240412	180600	411449850	11670	11670	11670	11670	0
65	20240412	180500	411449850	11670	11670	11670	11670	0
66	20240412	180400	411449850	11670	11670	11670	11670	0
67	20240412	180300	411449850	11670	11670	11670	11670	0
68	20240412	180200	411449850	11670	11670	11670	11670	0
69	20240412	180100	411449850	11670	11670	11670	11670	0
70	20240412	180000	411449850	11670	11670	11670	11670	0
71	20240412	175900	411449850	11670	11670	11670	11670	0
72	20240412	175800	411449850	11670	11670	11670	11670	0
73	20240412	175700	411449850	11670	11670	11670	11670	0
74	20240412	175600	411449850	11670	11670	11670	11670	0
75	20240412	175500	411449850	11670	11670	11670	11670	0
76	20240412	175400	411449850	11670	11670	11670	11670	0
77	20240412	175300	411449850	11670	11670	11670	11670	0
78	20240412	175200	411449850	11670	11670	11670	11670	0
79	20240412	175100	411449850	11670	11670	11670	11670	0
80	20240412	175000	411449850	11670	11670	11670	11670	0
81	20240412	174900	411449850	11670	11670	11670	11670	0
82	20240412	174800	411449850	11670	11670	11670	11670	0
83	20240412	174700	411449850	11670	11670	11670	11670	0
84	20240412	174600	411449850	11670	11670	11670	11670	0
85	20240412	174500	411449850	11670	11670	11670	11670	0
86	20240412	174400	411449850	11670	11670	11670	11670	0
87	20240412	174300	411449850	11670	11670	11670	11670	0
88	20240412	174200	411449850	11670	11670	11670	11670	0
89	20240412	174100	411449850	11670	11670	11670	11670	0
90	20240412	174000	411449850	11670	11670	11670	11670	0
91	20240412	173900	411449850	11670	11670	11670	11670	0
92	20240412	173800	411449850	11670	11670	11670	11670	927
93	20240412	173700	411449850	11670	11670	11670	11670	0
94	20240412	173600	411449850	11670	11670	11670	11670	0
95	20240412	173500	411449850	11670	11670	11670	11670	0
96	20240412	173400	411449850	11670	11670	11670	11670	0
97	20240412	173300	411449850	11670	11670	11670	11670	0
98	20240412	173200	411449850	11670	11670	11670	11670	0
99	20240412	173100	411449850	11670	11670	11670	11670	0
100	20240412	173000	411449850	11670	11670	11670	11670	0
101	20240412	172900	411449850	11670	11670	11670	11670	0
102	20240412	172800	411449850	11670	11670	11670	11670	0
103	20240412	172700	411449850	11670	11670	11670	11670	0
104	20240412	172600	411449850	11670	11670	11670	11670	0
105	20240412	172500	411449850	11670	11670	11670	11670	0
106	20240412	172400	411449850	11670	11670	11670	11670	0
107	20240412	172300	411449850	11670	11670	11670	11670	0
108	20240412	172200	411449850	11670	11670	11670	11670	0
109	20240412	172100	411449850	11670	11670	11670	11670	0
110	20240412	172000	411449850	11670	11670	11670	11670	0
111	20240412	171900	411449850	11670	11670	11670	11670	0
112	20240412	171800	411449850	11670	11670	11670	11670	0
113	20240412	171700	411449850	11670	11670	11670	11670	0
114	20240412	171600	411449850	11670	11670	11670	11670	0
115	20240412	171500	411449850	11670	11670	11670	11670	0
116	20240412	171400	411449850	11670	11670	11670	11670	0
117	20240412	171300	411449850	11670	11670	11670	11670	0
118	20240412	171200	411449850	11670	11670	11670	11670	0
119	20240412	171100	411449850	11670	11670	11670	11670	0
120	20240412	171000	411449850	11670	11670	11670	11670	0
121	20240412	170900	411449850	11670	11670	11670	11670	0
122	20240412	170800	411449850	11670	11670	11670	11670	927
123	20240412	170700	411449850	11670	11670	11670	11670	0
124	20240412	170600	411449850	11670	11670	11670	11670	0
125	20240412	170500	411449850	11670	11670	11670	11670	0
126	20240412	170400	411449850	11670	11670	11670	11670	0
127	20240412	170300	411449850	11670	11670	11670	11670	0
128	20240412	170200	411449850	11670	11670	11670	11670	0
129	20240412	170100	411449850	11670	11670	11670	11670	0
130	20240412	170000	411449850	11670	11670	11670	11670	0
131	20240412	165900	411449850	11670	11670	11670	11670	0
132	20240412	165800	411449850	11670	11670	11670	11670	0
133	20240412	165700	411449850	11670	11670	11670	11670	0
134	20240412	165600	411449850	11670	11670	11670	11670	0
135	20240412	165500	411449850	11670	11670	11670	11670	0
136	20240412	165400	411449850	11670	11670	11670	11670	0
137	20240412	165300	411449850	11670	11670	11670	11670	0
138	20240412	165200	411449850	11670	11670	11670	11670	0
139	20240412	165100	411449850	11670	11670	11670	11670	0
140	20240412	165000	411449850	11670	11670	11670	11670	0
141	20240412	164900	411449850	11670	11670	11670	11670	0
142	20240412	164800	411449850	11670	11670	11670	11670	0
143	20240412	164700	411449850	11670	11670	11670	11670	0
144	20240412	164600	411449850	11670	11670	11670	11670	0
145	20240412	164500	411449850	11670	11670	11670	11670	0
146	20240412	164400	411449850	11670	11670	11670	11670	0
147	20240412	164300	411449850	11670	11670	11670	11670	0
148	20240412	164200	411449850	11670	11670	11670	11670	0
149	20240412	164100	411449850	11670	11670	11670	11670	0
150	20240412	164000	411449850	11670	11670	11670	11670	0
151	20240412	163900	411449850	11670	11670	11670	11670	0
152	20240412	163800	411449850	11670	11670	11670	11670	927
153	20240412	163700	411449850	11670	11670	11670	11670	0
154	20240412	163600	411449850	11670	11670	11670	11670	0
155	20240412	163500	411449850	11670	11670	11670	11670	0
156	20240412	163400	411449850	11670	11670	11670	11670	0
157	20240412	163300	411449850	11670	11670	11670	11670	0
158	20240412	163200	411449850	11670	11670	11670	11670	0
159	20240412	163100	411449850	11670	11670	11670	11670	0
160	20240412	163000	411449850	11670	11670	11670	11670	0
161	20240412	162900	411449850	11670	11670	11670	11670	0
162	20240412	162800	411449850	11670	11670	11670	11670	0
163	20240412	162700	411449850	11670	11670	11670	11670	0
164	20240412	162600	411449850	11670	11670	11670	11670	0
165	20240412	162500	411449850	11670	11670	11670	11670	0
166	20240412	162400	411449850	11670	11670	11670	11670	0
167	20240412	162300	411449850	11670	11670	11670	11670	0
168	20240412	162200	411449850	11670	11670	11670	11670	0
169	20240412	162100	411449850	11670	11670	11670	11670	0
170	20240412	162000	411449850	11670	11670	11670	11670	0
171	20240412	161900	411449850	11670	11670	11670	11670	0
172	20240412	161800	411449850	11670	11670	11670	11670	0
173	20240412	161700	411449850	11670	11670	11670	11670	0
174	20240412	161600	411449850	11670	11670	11670	11670	0
175	20240412	161500	411449850	11670	11670	11670	11670	0
176	20240412	161400	411449850	11670	11670	11670	11670	0
177	20240412	161300	411449850	11670	11670	11670	11670	0
178	20240412	161200	411449850	11670	11670	11670	11670	0
179	20240412	161100	411449850	11670	11670	11670	11670	0
180	20240412	161000	411449850	11670	11670	11670	11670	0
181	20240412	160900	411449850	11670	11670	11670	11670	0
182	20240412	160800	411449850	11670	11670	11670	11670	927
183	20240412	160700	411449850	11670	11670	11670	11670	0
184	20240412	160600	411449850	11670	11670	11670	11670	0
185	20240412	160500	411449850	11670	11670	11670	11670	0
186	20240412	160400	411449850	11670	11670	11670	11670	0
187	20240412	160300	411449850	11670	11670	11670	11670	0
188	20240412	160200	411449850	11670	11670	11670	11670	0
189	20240412	160100	411449850	11670	11670	11670	11670	0
190	20240412	160000	411449850	11670	11670	11670	11670	0
191	20240412	155900	411449850	11670	11670	11670	11670	0
192	20240412	155800	411449850	11670	11670	11670	11670	0
193	20240412	155700	411449850	11670	11670	11670	11670	0
194	20240412	155600	411449850	11670	11670	11670	11670	0
195	20240412	155500	411449850	11670	11670	11670	11670	0
196	20240412	155400	411449850	11670	11670	11670	11670	0
197	20240412	155300	411449850	11670	11670	11670	11670	0
198	20240412	155200	411449850	11670	11670	11670	11670	0
199	20240412	155100	411449850	11670	11670	11670	11670	0
200	20240412	155000	411449850	11670	11670	11670	11670	0
201	20240412	154900	411449850	11670	11670	11670	11670	0
202	20240412	154800	411449850	11670	11670	11670	11670	0
203	20240412	154700	411449850	11670	11670	11670	11670	0
204	20240412	154600	411449850	11670	11670	11670	11670	0
205	20240412	154500	411449850	11670	11670	11670	11670	0
206	20240412	154400	411449850	11670	11670	11670	11670	0
207	20240412	154300	411449850	11670	11670	11670	11670	0
208	20240412	154200	411449850	11670	11670	11670	11670	0
209	20240412	154100	411449850	11670	11670	11670	11670	0
210	20240412	154000	411449850	11670	11670	11670	11670	0
211	20240412	153900	411449850	11670	11670	11670	11670	0
212	20240412	153800	411449850	11670	11670	11670	11670	927
213	20240412	153700	411449850	11670	11670	11670	11670	0
214	20240412	153600	411449850	11670	11670	11670	11670	0
215	20240412	153500	411449850	11670	11670	11670	11670	0
216	20240412	153400	411449850	11670	11670	11670	11670	0
217	20240412	153300	411449850	11670	11670	11670	11670	0
218	20240412	153200	411449850	11670	11670	11670	11670	0
219	20240412	153100	411449850	11670	11670	11670	11670	0
220	20240412	153000	411449850	11670	11670	11670	11670	927
221	20240412	152900	400631760	11680	11680	11680	11680	0
222	20240412	152800	400631760	11680	11680	11680	11680	0
223	20240412	152700	400631760	11680	11680	11680	11680	0
224	20240412	152600	400631760	11680	11680	11680	11680	0
225	20240412	152500	400631760	11680	11680	11680	11680	0
226	20240412	152400	400631760	11680	11680	11680	11680	0
227	20240412	152300	400631760	11680	11680	11680	11680	0
228	20240412	152200	400631760	11680	11680	11680	11680	0
229	20240412	152100	400631760	11680	11680	11680	11680	0
230	20240412	152000	400631760	11680	11680	11680	11680	0
231	20240412	151900	400631760	11680	11650	11680	11650	122
232	20240412	151800	399210170	11650	11650	11650	11650	0
233	20240412	151700	399210170	11650	11630	11650	11630	32
234	20240412	151600	398837960	11630	11630	11630	11630	21
235	20240412	151500	398593730	11630	11630	11630	11630	20
236	20240412	151400	398361130	11630	11630	11630	11630	0
237	20240412	151300	398361130	11630	11630	11630	11630	5
238	20240412	151200	398302980	11630	11610	11630	11610	24
239	20240412	151100	398024300	11630	11630	11630	11630	0
240	20240412	151000	398024300	11630	11620	11630	11620	265
241	20240412	150900	394944990	11620	11620	11620	11620	0
242	20240412	150800	394944990	11620	11620	11620	11620	100
243	20240412	150700	393782990	11620	11610	11620	11600	450
244	20240412	150600	388558820	11610	11600	11610	11600	107
245	20240412	150500	387316610	11600	11600	11610	11600	364
246	20240412	150400	383091130	11600	11600	11600	11600	88
247	20240412	150300	382070330	11610	11610	11620	11610	12
248	20240412	150200	381931000	11620	11620	11620	11620	4
249	20240412	150100	381884520	11620	11620	11620	11620	0
250	20240412	150000	381884520	11620	11620	11620	11610	6
251	20240412	145900	381814840	11620	11620	11620	11620	0
252	20240412	145800	381814840	11620	11620	11620	11620	0
253	20240412	145700	381814840	11620	11590	11620	11590	44
254	20240412	145600	381304850	11580	11580	11580	11580	110
255	20240412	145500	380031050	11580	11580	11580	11580	0
256	20240412	145400	380031050	11580	11590	11590	11580	215
257	20240412	145300	377540350	11600	11600	11600	11600	0
258	20240412	145200	377540350	11600	11600	11600	11600	0
259	20240412	145100	377540350	11600	11600	11600	11600	104
260	20240412	145000	376333950	11620	11620	11620	11620	0
261	20240412	144900	376333950	11620	11620	11620	11620	0
262	20240412	144800	376333950	11620	11620	11620	11620	0
263	20240412	144700	376333950	11620	11620	11620	11620	0
264	20240412	144600	376333950	11620	11620	11620	11620	0
265	20240412	144500	376333950	11620	11620	11620	11620	0
266	20240412	144400	376333950	11620	11620	11620	11620	0
267	20240412	144300	376333950	11620	11620	11620	11620	0
268	20240412	144200	376333950	11620	11620	11620	11620	11
269	20240412	144100	376206130	11620	11620	11620	11620	0
270	20240412	144000	376206130	11620	11620	11620	11620	0
271	20240412	143900	376206130	11620	11620	11620	11620	0
272	20240412	143800	376206130	11620	11620	11620	11620	0
273	20240412	143700	376206130	11620	11620	11620	11620	0
274	20240412	143600	376206130	11620	11620	11620	11620	0
275	20240412	143500	376206130	11620	11620	11620	11620	0
276	20240412	143400	376206130	11620	11620	11620	11620	0
277	20240412	143300	376206130	11620	11620	11620	11620	0
278	20240412	143200	376206130	11620	11620	11620	11620	0
279	20240412	143100	376206130	11620	11620	11620	11620	0
280	20240412	143000	376206130	11620	11620	11620	11620	3
281	20240412	142900	376171270	11620	11620	11620	11620	18
282	20240412	142800	375962110	11630	11620	11630	11620	20
283	20240412	142700	375729700	11620	11620	11620	11620	0
284	20240412	142600	375729700	11620	11620	11620	11620	0
285	20240412	142500	375729700	11620	11620	11620	11620	0
286	20240412	142400	375729700	11620	11620	11620	11620	0
287	20240412	142300	375729700	11620	11620	11620	11620	0
288	20240412	142200	375729700	11620	11620	11620	11620	0
289	20240412	142100	375729700	11620	11620	11620	11620	1
290	20240412	142000	375718080	11580	11580	11580	11580	0
291	20240412	141900	375718080	11580	11580	11580	11580	0
292	20240412	141800	375718080	11580	11580	11580	11580	0
293	20240412	141700	375718080	11580	11580	11580	11580	0
294	20240412	141600	375718080	11580	11580	11580	11580	0
295	20240412	141500	375718080	11580	11580	11580	11580	0
296	20240412	141400	375718080	11580	11580	11580	11580	0
297	20240412	141300	375718080	11580	11580	11580	11580	3
298	20240412	141200	375683340	11570	11580	11580	11570	203
299	20240412	141100	373333730	11580	11580	11580	11580	0
300	20240412	141000	373333730	11580	11580	11580	11580	0
301	20240412	140900	373333730	11580	11580	11580	11580	5
302	20240412	140800	373275830	11630	11630	11630	11630	0
303	20240412	140700	373275830	11630	11630	11630	11630	0
304	20240412	140600	373275830	11630	11630	11630	11630	0
305	20240412	140500	373275830	11630	11630	11630	11630	0
306	20240412	140400	373275830	11630	11630	11630	11630	0
307	20240412	140300	373275830	11630	11630	11630	11630	0
308	20240412	140200	373275830	11630	11630	11630	11630	0
309	20240412	140100	373275830	11630	11600	11630	11600	31
310	20240412	140000	372916200	11620	11620	11620	11620	0
311	20240412	135900	372916200	11620	11620	11620	11620	0
312	20240412	135800	372916200	11620	11620	11620	11620	7
313	20240412	135700	372834860	11620	11620	11620	11620	0
314	20240412	135600	372834860	11620	11580	11620	11580	6
315	20240412	135500	372765280	11620	11620	11620	11620	0
316	20240412	135400	372765280	11620	11620	11620	11620	0
317	20240412	135300	372765280	11620	11620	11620	11620	0
318	20240412	135200	372765280	11620	11620	11620	11620	0
319	20240412	135100	372765280	11620	11620	11620	11620	2
320	20240412	135000	372742040	11570	11580	11580	11570	50
321	20240412	134900	372163370	11580	11580	11580	11580	300
322	20240412	134800	368689370	11580	11580	11580	11580	0
323	20240412	134700	368689370	11580	11580	11580	11580	0
324	20240412	134600	368689370	11580	11580	11580	11580	0
325	20240412	134500	368689370	11580	11580	11580	11580	0
326	20240412	134400	368689370	11580	11580	11580	11580	0
327	20240412	134300	368689370	11580	11580	11580	11580	0
328	20240412	134200	368689370	11580	11580	11580	11580	1
329	20240412	134100	368677790	11580	11580	11580	11580	0
330	20240412	134000	368677790	11580	11580	11580	11580	0
331	20240412	133900	368677790	11580	11580	11580	11580	3
332	20240412	133800	368643050	11620	11620	11620	11620	0
333	20240412	133700	368643050	11620	11620	11620	11620	0
334	20240412	133600	368643050	11620	11620	11620	11620	0
335	20240412	133500	368643050	11620	11620	11620	11620	0
336	20240412	133400	368643050	11620	11580	11620	11580	17
337	20240412	133300	368446150	11580	11580	11580	11580	8
338	20240412	133200	368353510	11580	11580	11580	11580	313
339	20240412	133100	364728970	11590	11590	11590	11590	333
340	20240412	133000	360869500	11590	11590	11590	11590	0
341	20240412	132900	360869500	11590	11590	11590	11590	0
342	20240412	132800	360869500	11590	11590	11590	11590	0
343	20240412	132700	360869500	11590	11590	11590	11590	0
344	20240412	132600	360869500	11590	11590	11590	11590	0
345	20240412	132500	360869500	11590	11590	11590	11590	0
346	20240412	132400	360869500	11590	11590	11590	11590	0
347	20240412	132300	360869500	11590	11590	11590	11590	0
348	20240412	132200	360869500	11590	11590	11590	11590	3
349	20240412	132100	360834730	11590	11590	11590	11590	0
350	20240412	132000	360834730	11590	11590	11590	11590	0
351	20240412	131900	360834730	11590	11590	11590	11590	7
352	20240412	131800	360753600	11630	11630	11630	11630	2
353	20240412	131700	360730340	11600	11600	11600	11600	83
354	20240412	131600	359767540	11600	11600	11600	11600	0
355	20240412	131500	359767540	11600	11600	11600	11600	0
356	20240412	131400	359767540	11600	11600	11600	11600	0
357	20240412	131300	359767540	11600	11600	11600	11600	50
358	20240412	131200	359187540	11600	11600	11600	11600	0
359	20240412	131100	359187540	11600	11600	11600	11600	0
360	20240412	131000	359187540	11600	11600	11600	11600	100
361	20240412	130900	358027540	11600	11600	11600	11600	0
362	20240412	130800	358027540	11600	11600	11600	11600	0
363	20240412	130700	358027540	11600	11600	11600	11600	0
364	20240412	130600	358027540	11600	11600	11600	11600	0
365	20240412	130500	358027540	11600	11600	11600	11600	3
366	20240412	130400	357992740	11650	11650	11650	11650	0
367	20240412	130300	357992740	11650	11650	11650	11650	0
368	20240412	130200	357992740	11650	11650	11650	11650	0
369	20240412	130100	357992740	11650	11650	11650	11650	0
370	20240412	130000	357992740	11650	11650	11650	11650	1
371	20240412	125900	357981090	11590	11590	11590	11590	0
372	20240412	125800	357981090	11590	11590	11590	11590	0
373	20240412	125700	357981090	11590	11590	11590	11590	0
374	20240412	125600	357981090	11590	11590	11590	11590	0
375	20240412	125500	357981090	11590	11590	11590	11590	0
376	20240412	125400	357981090	11590	11590	11590	11590	0
377	20240412	125300	357981090	11590	11590	11590	11590	26
378	20240412	125200	357679750	11590	11590	11590	11590	0
379	20240412	125100	357679750	11590	11590	11590	11590	0
380	20240412	125000	357679750	11590	11590	11590	11590	0
381	20240412	124900	357679750	11590	11590	11590	11590	70
382	20240412	124800	356868450	11590	11590	11590	11590	3
383	20240412	124700	356833680	11660	11600	11660	11600	3
384	20240412	124600	356798820	11600	11600	11600	11600	0
385	20240412	124500	356798820	11600	11600	11600	11600	0
386	20240412	124400	356798820	11600	11600	11600	11600	18
387	20240412	124300	356590020	11600	11600	11600	11600	0
388	20240412	124200	356590020	11600	11620	11620	11600	454
389	20240412	124100	351322560	11620	11630	11630	11620	205
390	20240412	124000	348940360	11640	11640	11640	11640	11
391	20240412	123900	348812320	11670	11640	11670	11640	7
392	20240412	123800	348730690	11670	11670	11670	11670	0
393	20240412	123700	348730690	11670	11670	11670	11670	0
394	20240412	123600	348730690	11670	11670	11670	11670	0
395	20240412	123500	348730690	11670	11670	11670	11670	0
396	20240412	123400	348730690	11670	11670	11670	11670	0
397	20240412	123300	348730690	11670	11670	11670	11670	20
398	20240412	123200	348497290	11670	11670	11670	11670	0
399	20240412	123100	348497290	11670	11640	11670	11640	5
400	20240412	123000	348439030	11670	11670	11670	11670	0
401	20240412	122900	348439030	11670	11670	11670	11670	0
402	20240412	122800	348439030	11670	11670	11670	11640	9
403	20240412	122700	348334060	11690	11690	11690	11690	0
404	20240412	122600	348334060	11690	11690	11690	11690	0
405	20240412	122500	348334060	11690	11690	11690	11690	13
406	20240412	122400	348182090	11690	11690	11690	11690	0
407	20240412	122300	348182090	11690	11690	11690	11690	29
408	20240412	122200	347843080	11690	11690	11690	11690	0
409	20240412	122100	347843080	11690	11690	11690	11690	0
410	20240412	122000	347843080	11690	11690	11690	11690	0
411	20240412	121900	347843080	11690	11690	11690	11690	0
412	20240412	121800	347843080	11690	11620	11690	11620	161
413	20240412	121700	345972190	11690	11690	11690	11690	0
414	20240412	121600	345972190	11690	11650	11690	11610	1945
415	20240412	121500	323376250	11660	11680	11680	11660	3
416	20240412	121400	323341250	11690	11680	11690	11680	4
417	20240412	121300	323294520	11700	11700	11700	11700	0
418	20240412	121200	323294520	11700	11700	11700	11700	0
419	20240412	121100	323294520	11700	11700	11700	11700	0
420	20240412	121000	323294520	11700	11700	11700	11700	0
421	20240412	120900	323294520	11700	11700	11700	11700	0
422	20240412	120800	323294520	11700	11700	11700	11700	5
423	20240412	120700	323236020	11700	11700	11700	11700	3
424	20240412	120600	323200920	11700	11700	11700	11700	0
425	20240412	120500	323200920	11700	11700	11700	11700	0
426	20240412	120400	323200920	11700	11690	11700	11690	52
427	20240412	120300	322593020	11700	11700	11700	11700	0
428	20240412	120200	322593020	11700	11700	11700	11700	4
429	20240412	120100	322546220	11700	11700	11700	11700	200
430	20240412	120000	320206220	11700	11700	11700	11700	0
431	20240412	115900	320206220	11700	11700	11700	11700	0
432	20240412	115800	320206220	11700	11700	11700	11700	0
433	20240412	115700	320206220	11700	11650	11700	11650	13
434	20240412	115600	320054360	11700	11700	11700	11700	0
435	20240412	115500	320054360	11700	11700	11700	11700	0
436	20240412	115400	320054360	11700	11700	11700	11700	4
437	20240412	115300	320007560	11730	11730	11730	11730	0
438	20240412	115200	320007560	11730	11730	11730	11730	0
439	20240412	115100	320007560	11730	11660	11730	11660	1000
440	20240412	115000	308314340	11660	11660	11660	11660	0
441	20240412	114900	308314340	11660	11660	11660	11660	1
442	20240412	114800	308302680	11630	11630	11630	11630	0
443	20240412	114700	308302680	11630	11630	11630	11630	50
444	20240412	114600	307721180	11640	11640	11640	11640	78
445	20240412	114500	306813260	11670	11670	11670	11670	0
446	20240412	114400	306813260	11670	11670	11670	11670	0
447	20240412	114300	306813260	11670	11670	11670	11670	0
448	20240412	114200	306813260	11670	11670	11670	11670	0
449	20240412	114100	306813260	11670	11670	11670	11670	0
450	20240412	114000	306813260	11670	11640	11670	11640	5
451	20240412	113900	306755000	11670	11670	11670	11670	0
452	20240412	113800	306755000	11670	11640	11670	11640	51
453	20240412	113700	306161330	11670	11670	11670	11670	0
454	20240412	113600	306161330	11670	11640	11670	11640	53
455	20240412	113500	305544320	11670	11670	11670	11670	0
456	20240412	113400	305544320	11670	11670	11670	11670	10
457	20240412	113300	305427620	11670	11670	11670	11670	0
458	20240412	113200	305427620	11670	11670	11670	11670	0
459	20240412	113100	305427620	11670	11670	11670	11670	0
460	20240412	113000	305427620	11670	11670	11670	11670	0
461	20240412	112900	305427620	11670	11670	11670	11670	2
462	20240412	112800	305404280	11670	11670	11670	11670	0
463	20240412	112700	305404280	11670	11640	11670	11640	52
464	20240412	112600	304797470	11670	11650	11670	11640	26
465	20240412	112500	304494790	11670	11670	11670	11670	0
466	20240412	112400	304494790	11670	11650	11670	11650	77
467	20240412	112300	303597710	11670	11650	11670	11650	4
468	20240412	112200	303551090	11670	11670	11670	11670	0
469	20240412	112100	303551090	11670	11670	11670	11670	0
470	20240412	112000	303551090	11670	11670	11670	11670	0
471	20240412	111900	303551090	11670	11670	11670	11670	0
472	20240412	111800	303551090	11670	11670	11670	11670	50
473	20240412	111700	302967590	11680	11680	11680	11680	0
474	20240412	111600	302967590	11680	11660	11680	11660	3
475	20240412	111500	302932580	11640	11640	11640	11640	621
476	20240412	111400	295704140	11640	11640	11640	11640	0
477	20240412	111300	295704140	11640	11640	11640	11640	0
478	20240412	111200	295704140	11640	11640	11640	11640	0
479	20240412	111100	295704140	11640	11640	11640	11640	0
480	20240412	111000	295704140	11640	11640	11640	11640	0
481	20240412	110900	295704140	11640	11640	11640	11640	8
482	20240412	110800	295611020	11640	11640	11640	11640	0
483	20240412	110700	295611020	11640	11610	11640	11610	10
484	20240412	110600	295494890	11610	11620	11640	11610	95
485	20240412	110500	294391070	11640	11640	11640	11640	0
486	20240412	110400	294391070	11640	11640	11640	11640	0
487	20240412	110300	294391070	11640	11640	11640	11640	0
488	20240412	110200	294391070	11640	11640	11640	11640	0
489	20240412	110100	294391070	11640	11630	11640	11630	8
490	20240412	110000	294298020	11640	11640	11640	11640	3
491	20240412	105900	294263100	11640	11640	11640	11640	0
492	20240412	105800	294263100	11640	11630	11640	11630	18
493	20240412	105700	294053750	11630	11620	11630	11620	4
494	20240412	105600	294007250	11630	11630	11630	11630	0
495	20240412	105500	294007250	11630	11630	11630	11630	0
496	20240412	105400	294007250	11630	11630	11630	11630	0
497	20240412	105300	294007250	11630	11630	11630	11630	0
498	20240412	105200	294007250	11630	11630	11630	11630	0
499	20240412	105100	294007250	11630	11630	11630	11630	0
500	20240412	105000	294007250	11630	11630	11630	11630	5
501	20240412	104900	293949100	11630	11600	11630	11580	4
502	20240412	104800	293902690	11630	11620	11630	11570	205
503	20240412	104700	291520970	11620	11620	11620	11620	1
504	20240412	104600	291509350	11620	11620	11620	11620	0
505	20240412	104500	291509350	11620	11620	11620	11620	0
506	20240412	104400	291509350	11620	11620	11620	11620	4
507	20240412	104300	291462870	11620	11620	11620	11620	0
508	20240412	104200	291462870	11620	11620	11620	11620	69
509	20240412	104100	290661090	11620	11620	11620	11620	0
510	20240412	104000	290661090	11620	11620	11620	11620	0
511	20240412	103900	290661090	11620	11560	11620	11560	100
512	20240412	103800	289504970	11560	11560	11560	11560	32
513	20240412	103700	289135050	11630	11630	11630	11630	1
514	20240412	103600	289123420	11610	11610	11610	11610	0
515	20240412	103500	289123420	11610	11590	11610	11590	286
516	20240412	103400	285807810	11600	11580	11600	11580	267
517	20240412	103300	282714150	11580	11580	11580	11580	0
518	20240412	103200	282714150	11580	11540	11580	11540	6
519	20240412	103100	282644810	11570	11530	11570	11530	101
520	20240412	103000	281480240	11530	11530	11530	11530	0
521	20240412	102900	281480240	11530	11530	11530	11530	0
522	20240412	102800	281480240	11530	11530	11530	11530	0
523	20240412	102700	281480240	11530	11530	11530	11530	0
524	20240412	102600	281480240	11530	11530	11530	11530	0
525	20240412	102500	281480240	11530	11530	11530	11530	0
526	20240412	102400	281480240	11530	11530	11530	11530	0
527	20240412	102300	281480240	11530	11540	11540	11530	878
528	20240412	102200	271353710	11590	11590	11590	11590	0
529	20240412	102100	271353710	11590	11590	11590	11590	0
530	20240412	102000	271353710	11590	11590	11590	11590	4
531	20240412	101900	271307350	11530	11540	11540	11530	403
532	20240412	101800	266658150	11540	11540	11540	11540	5
533	20240412	101700	266600450	11590	11590	11590	11590	135
534	20240412	101600	265035800	11540	11550	11550	11540	20
535	20240412	101500	264804820	11540	11540	11540	11540	4
536	20240412	101400	264758660	11540	11550	11550	11540	73
537	20240412	101300	263915790	11540	11540	11540	11540	0
538	20240412	101200	263915790	11540	11540	11540	11540	0
539	20240412	101100	263915790	11540	11540	11540	11540	0
540	20240412	101000	263915790	11540	11580	11580	11540	60
541	20240412	100900	263221390	11580	11570	11580	11570	692
542	20240412	100800	255212060	11530	11600	11600	11500	2701
543	20240412	100700	224016680	11570	11570	11570	11570	0
544	20240412	100600	224016680	11570	11570	11570	11570	13
545	20240412	100500	223866270	11570	11570	11570	11570	495
546	20240412	100400	218139120	11570	11630	11630	11570	1150
547	20240412	100300	204783210	11640	11640	11640	11640	197
548	20240412	100200	202490130	11640	11640	11640	11640	0
549	20240412	100100	202490130	11640	11640	11640	11640	200
550	20240412	100000	200162130	11640	11640	11640	11640	65
551	20240412	095900	199405530	11640	11640	11640	11640	0
552	20240412	095800	199405530	11640	11640	11640	11640	4
553	20240412	095700	199358970	11640	11650	11650	11640	300
554	20240412	095600	195865870	11700	11700	11700	11700	0
555	20240412	095500	195865870	11700	11700	11700	11700	0
556	20240412	095400	195865870	11700	11700	11700	11700	1
557	20240412	095300	195854170	11690	11690	11690	11690	0
558	20240412	095200	195854170	11690	11690	11690	11690	0
559	20240412	095100	195854170	11690	11690	11690	11690	50
560	20240412	095000	195269670	11650	11650	11650	11650	0
561	20240412	094900	195269670	11650	11650	11650	11650	0
562	20240412	094800	195269670	11650	11650	11650	11650	0
563	20240412	094700	195269670	11650	11650	11650	11650	191
564	20240412	094600	193044520	11650	11650	11650	11650	10
565	20240412	094500	192928020	11650	11650	11650	11650	0
566	20240412	094400	192928020	11650	11660	11690	11650	147
567	20240412	094300	191215270	11660	11660	11660	11660	10
568	20240412	094200	191098670	11650	11650	11650	11650	0
569	20240412	094100	191098670	11650	11650	11650	11650	4
570	20240412	094000	191052070	11690	11690	11690	11690	0
571	20240412	093900	191052070	11690	11690	11690	11690	1
572	20240412	093800	191040380	11640	11640	11640	11640	0
573	20240412	093700	191040380	11640	11690	11690	11640	7
574	20240412	093600	190958850	11630	11630	11630	11630	0
575	20240412	093500	190958850	11630	11630	11630	11630	0
576	20240412	093400	190958850	11630	11630	11630	11630	3
577	20240412	093300	190923960	11690	11690	11690	11690	1
578	20240412	093200	190912270	11610	11610	11610	11610	0
579	20240412	093100	190912270	11610	11610	11610	11610	20
580	20240412	093000	190680070	11610	11610	11610	11610	1001
581	20240412	092900	179058460	11600	11640	11640	11600	903
582	20240412	092800	168561870	11640	11640	11640	11640	30
583	20240412	092700	168212670	11640	11640	11640	11640	0
584	20240412	092600	168212670	11640	11640	11640	11640	0
585	20240412	092500	168212670	11640	11640	11640	11640	0
586	20240412	092400	168212670	11640	11650	11650	11640	32
587	20240412	092300	167839960	11700	11700	11700	11700	0
588	20240412	092200	167839960	11700	11700	11700	11700	0
589	20240412	092100	167839960	11700	11700	11700	11700	4
590	20240412	092000	167793160	11700	11700	11700	11700	96
591	20240412	091900	166669960	11700	11630	11700	11630	2
592	20240412	091800	166646630	11630	11630	11630	11630	0
593	20240412	091700	166646630	11630	11630	11630	11630	81
594	20240412	091600	165704600	11620	11630	11630	11620	132
595	20240412	091500	164169610	11660	11660	11660	11660	19
596	20240412	091400	163948070	11660	11660	11660	11660	50
597	20240412	091300	163365070	11660	11660	11660	11660	31
598	20240412	091200	163003610	11660	11670	11670	11660	355
599	20240412	091100	158864260	11670	11670	11670	11670	0
600	20240412	091000	158864260	11670	11670	11670	11670	301
601	20240412	090900	155351590	11680	11680	11680	11680	200
602	20240412	090800	153015590	11670	11680	11680	11670	251
603	20240412	090700	150084510	11680	11670	11680	11670	17
604	20240412	090600	149886030	11670	11780	11840	11670	664
605	20240412	090500	142104560	11860	11820	11870	11780	1564
606	20240412	090400	123667670	11870	11840	11870	11810	1741
607	20240412	090300	103054670	11840	11740	11840	11740	265
608	20240412	090200	99923010	11840	11760	11840	11660	838
609	20240412	090100	90107630	11760	11820	11840	11760	643
610	20240412	090000	82520990	11840	11950	11980	11840	6922