KissMeData/071090/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	193600	140182085	2970	2970	2970	2970	380
3	20240412	193500	140182085	2970	2970	2970	2970	0
4	20240412	193400	140182085	2970	2970	2970	2970	0
5	20240412	193300	140182085	2970	2970	2970	2970	0
6	20240412	193200	140182085	2970	2970	2970	2970	0
7	20240412	193100	140182085	2970	2970	2970	2970	0
8	20240412	193000	140182085	2970	2970	2970	2970	0
9	20240412	192900	140182085	2970	2970	2970	2970	0
10	20240412	192800	140182085	2970	2970	2970	2970	0
11	20240412	192700	140182085	2970	2970	2970	2970	0
12	20240412	192600	140182085	2970	2970	2970	2970	0
13	20240412	192500	140182085	2970	2970	2970	2970	0
14	20240412	192400	140182085	2970	2970	2970	2970	0
15	20240412	192300	140182085	2970	2970	2970	2970	0
16	20240412	192200	140182085	2970	2970	2970	2970	0
17	20240412	192100	140182085	2970	2970	2970	2970	0
18	20240412	192000	140182085	2970	2970	2970	2970	0
19	20240412	191900	140182085	2970	2970	2970	2970	0
20	20240412	191800	140182085	2970	2970	2970	2970	0
21	20240412	191700	140182085	2970	2970	2970	2970	0
22	20240412	191600	140182085	2970	2970	2970	2970	0
23	20240412	191500	140182085	2970	2970	2970	2970	0
24	20240412	191400	140182085	2970	2970	2970	2970	0
25	20240412	191300	140182085	2970	2970	2970	2970	0
26	20240412	191200	140182085	2970	2970	2970	2970	0
27	20240412	191100	140182085	2970	2970	2970	2970	0
28	20240412	191000	140182085	2970	2970	2970	2970	0
29	20240412	190900	140182085	2970	2970	2970	2970	0
30	20240412	190800	140182085	2970	2970	2970	2970	0
31	20240412	190700	140182085	2970	2970	2970	2970	0
32	20240412	190600	140182085	2970	2970	2970	2970	380
33	20240412	190500	140182085	2970	2970	2970	2970	0
34	20240412	190400	140182085	2970	2970	2970	2970	0
35	20240412	190300	140182085	2970	2970	2970	2970	0
36	20240412	190200	140182085	2970	2970	2970	2970	0
37	20240412	190100	140182085	2970	2970	2970	2970	0
38	20240412	190000	140182085	2970	2970	2970	2970	0
39	20240412	185900	140182085	2970	2970	2970	2970	0
40	20240412	185800	140182085	2970	2970	2970	2970	0
41	20240412	185700	140182085	2970	2970	2970	2970	0
42	20240412	185600	140182085	2970	2970	2970	2970	0
43	20240412	185500	140182085	2970	2970	2970	2970	0
44	20240412	185400	140182085	2970	2970	2970	2970	0
45	20240412	185300	140182085	2970	2970	2970	2970	0
46	20240412	185200	140182085	2970	2970	2970	2970	0
47	20240412	185100	140182085	2970	2970	2970	2970	0
48	20240412	185000	140182085	2970	2970	2970	2970	0
49	20240412	184900	140182085	2970	2970	2970	2970	0
50	20240412	184800	140182085	2970	2970	2970	2970	0
51	20240412	184700	140182085	2970	2970	2970	2970	0
52	20240412	184600	140182085	2970	2970	2970	2970	0
53	20240412	184500	140182085	2970	2970	2970	2970	0
54	20240412	184400	140182085	2970	2970	2970	2970	0
55	20240412	184300	140182085	2970	2970	2970	2970	0
56	20240412	184200	140182085	2970	2970	2970	2970	0
57	20240412	184100	140182085	2970	2970	2970	2970	0
58	20240412	184000	140182085	2970	2970	2970	2970	0
59	20240412	183900	140182085	2970	2970	2970	2970	0
60	20240412	183800	140182085	2970	2970	2970	2970	0
61	20240412	183700	140182085	2970	2970	2970	2970	0
62	20240412	183600	140182085	2970	2970	2970	2970	380
63	20240412	183500	140182085	2970	2970	2970	2970	0
64	20240412	183400	140182085	2970	2970	2970	2970	0
65	20240412	183300	140182085	2970	2970	2970	2970	0
66	20240412	183200	140182085	2970	2970	2970	2970	0
67	20240412	183100	140182085	2970	2970	2970	2970	0
68	20240412	183000	140182085	2970	2970	2970	2970	0
69	20240412	182900	140182085	2970	2970	2970	2970	0
70	20240412	182800	140182085	2970	2970	2970	2970	0
71	20240412	182700	140182085	2970	2970	2970	2970	0
72	20240412	182600	140182085	2970	2970	2970	2970	0
73	20240412	182500	140182085	2970	2970	2970	2970	0
74	20240412	182400	140182085	2970	2970	2970	2970	0
75	20240412	182300	140182085	2970	2970	2970	2970	0
76	20240412	182200	140182085	2970	2970	2970	2970	0
77	20240412	182100	140182085	2970	2970	2970	2970	0
78	20240412	182000	140182085	2970	2970	2970	2970	0
79	20240412	181900	140182085	2970	2970	2970	2970	0
80	20240412	181800	140182085	2970	2970	2970	2970	0
81	20240412	181700	140182085	2970	2970	2970	2970	0
82	20240412	181600	140182085	2970	2970	2970	2970	0
83	20240412	181500	140182085	2970	2970	2970	2970	0
84	20240412	181400	140182085	2970	2970	2970	2970	0
85	20240412	181300	140182085	2970	2970	2970	2970	0
86	20240412	181200	140182085	2970	2970	2970	2970	0
87	20240412	181100	140182085	2970	2970	2970	2970	0
88	20240412	181000	140182085	2970	2970	2970	2970	0
89	20240412	180900	140182085	2970	2970	2970	2970	0
90	20240412	180800	140182085	2970	2970	2970	2970	0
91	20240412	180700	140182085	2970	2970	2970	2970	0
92	20240412	180600	140182085	2970	2970	2970	2970	380
93	20240412	180500	140182085	2970	2970	2970	2970	0
94	20240412	180400	140182085	2970	2970	2970	2970	0
95	20240412	180300	140182085	2970	2970	2970	2970	0
96	20240412	180200	140182085	2970	2970	2970	2970	0
97	20240412	180100	140182085	2970	2970	2970	2970	0
98	20240412	180000	140182085	2970	2970	2970	2970	0
99	20240412	175900	140182085	2970	2970	2970	2970	0
100	20240412	175800	140182085	2970	2970	2970	2970	0
101	20240412	175700	140182085	2970	2970	2970	2970	0
102	20240412	175600	140182085	2970	2970	2970	2970	0
103	20240412	175500	140182085	2970	2970	2970	2970	0
104	20240412	175400	140182085	2970	2970	2970	2970	0
105	20240412	175300	140182085	2970	2970	2970	2970	0
106	20240412	175200	140182085	2970	2970	2970	2970	0
107	20240412	175100	140182085	2970	2970	2970	2970	0
108	20240412	175000	140182085	2970	2970	2970	2970	0
109	20240412	174900	140182085	2970	2970	2970	2970	0
110	20240412	174800	140182085	2970	2970	2970	2970	0
111	20240412	174700	140182085	2970	2970	2970	2970	0
112	20240412	174600	140182085	2970	2970	2970	2970	0
113	20240412	174500	140182085	2970	2970	2970	2970	0
114	20240412	174400	140182085	2970	2970	2970	2970	0
115	20240412	174300	140182085	2970	2970	2970	2970	0
116	20240412	174200	140182085	2970	2970	2970	2970	0
117	20240412	174100	140182085	2970	2970	2970	2970	0
118	20240412	174000	140182085	2970	2970	2970	2970	0
119	20240412	173900	140182085	2970	2970	2970	2970	0
120	20240412	173800	140182085	2970	2970	2970	2970	0
121	20240412	173700	140182085	2970	2970	2970	2970	0
122	20240412	173600	140182085	2970	2970	2970	2970	380
123	20240412	173500	140182085	2970	2970	2970	2970	0
124	20240412	173400	140182085	2970	2970	2970	2970	0
125	20240412	173300	140182085	2970	2970	2970	2970	0
126	20240412	173200	140182085	2970	2970	2970	2970	0
127	20240412	173100	140182085	2970	2970	2970	2970	0
128	20240412	173000	140182085	2970	2970	2970	2970	0
129	20240412	172900	140182085	2970	2970	2970	2970	0
130	20240412	172800	140182085	2970	2970	2970	2970	0
131	20240412	172700	140182085	2970	2970	2970	2970	0
132	20240412	172600	140182085	2970	2970	2970	2970	0
133	20240412	172500	140182085	2970	2970	2970	2970	0
134	20240412	172400	140182085	2970	2970	2970	2970	0
135	20240412	172300	140182085	2970	2970	2970	2970	0
136	20240412	172200	140182085	2970	2970	2970	2970	0
137	20240412	172100	140182085	2970	2970	2970	2970	0
138	20240412	172000	140182085	2970	2970	2970	2970	0
139	20240412	171900	140182085	2970	2970	2970	2970	0
140	20240412	171800	140182085	2970	2970	2970	2970	0
141	20240412	171700	140182085	2970	2970	2970	2970	0
142	20240412	171600	140182085	2970	2970	2970	2970	0
143	20240412	171500	140182085	2970	2970	2970	2970	0
144	20240412	171400	140182085	2970	2970	2970	2970	0
145	20240412	171300	140182085	2970	2970	2970	2970	0
146	20240412	171200	140182085	2970	2970	2970	2970	0
147	20240412	171100	140182085	2970	2970	2970	2970	0
148	20240412	171000	140182085	2970	2970	2970	2970	0
149	20240412	170900	140182085	2970	2970	2970	2970	0
150	20240412	170800	140182085	2970	2970	2970	2970	0
151	20240412	170700	140182085	2970	2970	2970	2970	0
152	20240412	170600	140182085	2970	2970	2970	2970	380
153	20240412	170500	140182085	2970	2970	2970	2970	0
154	20240412	170400	140182085	2970	2970	2970	2970	0
155	20240412	170300	140182085	2970	2970	2970	2970	0
156	20240412	170200	140182085	2970	2970	2970	2970	0
157	20240412	170100	140182085	2970	2970	2970	2970	0
158	20240412	170000	140182085	2970	2970	2970	2970	0
159	20240412	165900	140182085	2970	2970	2970	2970	0
160	20240412	165800	140182085	2970	2970	2970	2970	0
161	20240412	165700	140182085	2970	2970	2970	2970	0
162	20240412	165600	140182085	2970	2970	2970	2970	0
163	20240412	165500	140182085	2970	2970	2970	2970	0
164	20240412	165400	140182085	2970	2970	2970	2970	0
165	20240412	165300	140182085	2970	2970	2970	2970	0
166	20240412	165200	140182085	2970	2970	2970	2970	0
167	20240412	165100	140182085	2970	2970	2970	2970	0
168	20240412	165000	140182085	2970	2970	2970	2970	0
169	20240412	164900	140182085	2970	2970	2970	2970	0
170	20240412	164800	140182085	2970	2970	2970	2970	0
171	20240412	164700	140182085	2970	2970	2970	2970	0
172	20240412	164600	140182085	2970	2970	2970	2970	0
173	20240412	164500	140182085	2970	2970	2970	2970	0
174	20240412	164400	140182085	2970	2970	2970	2970	0
175	20240412	164300	140182085	2970	2970	2970	2970	0
176	20240412	164200	140182085	2970	2970	2970	2970	0
177	20240412	164100	140182085	2970	2970	2970	2970	0
178	20240412	164000	140182085	2970	2970	2970	2970	0
179	20240412	163900	140182085	2970	2970	2970	2970	0
180	20240412	163800	140182085	2970	2970	2970	2970	0
181	20240412	163700	140182085	2970	2970	2970	2970	0
182	20240412	163600	140182085	2970	2970	2970	2970	380
183	20240412	163500	140182085	2970	2970	2970	2970	0
184	20240412	163400	140182085	2970	2970	2970	2970	0
185	20240412	163300	140182085	2970	2970	2970	2970	0
186	20240412	163200	140182085	2970	2970	2970	2970	0
187	20240412	163100	140182085	2970	2970	2970	2970	0
188	20240412	163000	140182085	2970	2970	2970	2970	0
189	20240412	162900	140182085	2970	2970	2970	2970	0
190	20240412	162800	140182085	2970	2970	2970	2970	0
191	20240412	162700	140182085	2970	2970	2970	2970	0
192	20240412	162600	140182085	2970	2970	2970	2970	0
193	20240412	162500	140182085	2970	2970	2970	2970	0
194	20240412	162400	140182085	2970	2970	2970	2970	0
195	20240412	162300	140182085	2970	2970	2970	2970	0
196	20240412	162200	140182085	2970	2970	2970	2970	0
197	20240412	162100	140182085	2970	2970	2970	2970	0
198	20240412	162000	140182085	2970	2970	2970	2970	0
199	20240412	161900	140182085	2970	2970	2970	2970	0
200	20240412	161800	140182085	2970	2970	2970	2970	0
201	20240412	161700	140182085	2970	2970	2970	2970	0
202	20240412	161600	140182085	2970	2970	2970	2970	0
203	20240412	161500	140182085	2970	2970	2970	2970	0
204	20240412	161400	140182085	2970	2970	2970	2970	0
205	20240412	161300	140182085	2970	2970	2970	2970	0
206	20240412	161200	140182085	2970	2970	2970	2970	0
207	20240412	161100	140182085	2970	2970	2970	2970	0
208	20240412	161000	140182085	2970	2970	2970	2970	0
209	20240412	160900	140182085	2970	2970	2970	2970	0
210	20240412	160800	140182085	2970	2970	2970	2970	0
211	20240412	160700	140182085	2970	2970	2970	2970	0
212	20240412	160600	140182085	2970	2970	2970	2970	380
213	20240412	160500	140182085	2970	2970	2970	2970	0
214	20240412	160400	140182085	2970	2970	2970	2970	0
215	20240412	160300	140182085	2970	2970	2970	2970	0
216	20240412	160200	140182085	2970	2970	2970	2970	0
217	20240412	160100	140182085	2970	2970	2970	2970	0
218	20240412	160000	140182085	2970	2970	2970	2970	0
219	20240412	155900	140182085	2970	2970	2970	2970	0
220	20240412	155800	140182085	2970	2970	2970	2970	0
221	20240412	155700	140182085	2970	2970	2970	2970	0
222	20240412	155600	140182085	2970	2970	2970	2970	0
223	20240412	155500	140182085	2970	2970	2970	2970	0
224	20240412	155400	140182085	2970	2970	2970	2970	0
225	20240412	155300	140182085	2970	2970	2970	2970	0
226	20240412	155200	140182085	2970	2970	2970	2970	0
227	20240412	155100	140182085	2970	2970	2970	2970	0
228	20240412	155000	140182085	2970	2970	2970	2970	0
229	20240412	154900	140182085	2970	2970	2970	2970	0
230	20240412	154800	140182085	2970	2970	2970	2970	0
231	20240412	154700	140182085	2970	2970	2970	2970	0
232	20240412	154600	140182085	2970	2970	2970	2970	0
233	20240412	154500	140182085	2970	2970	2970	2970	0
234	20240412	154400	140182085	2970	2970	2970	2970	0
235	20240412	154300	140182085	2970	2970	2970	2970	0
236	20240412	154200	140182085	2970	2970	2970	2970	0
237	20240412	154100	140182085	2970	2970	2970	2970	0
238	20240412	154000	140182085	2970	2970	2970	2970	0
239	20240412	153900	140182085	2970	2970	2970	2970	0
240	20240412	153800	140182085	2970	2970	2970	2970	0
241	20240412	153700	140182085	2970	2970	2970	2970	0
242	20240412	153600	140182085	2970	2970	2970	2970	380
243	20240412	153500	140182085	2970	2970	2970	2970	0
244	20240412	153400	140182085	2970	2970	2970	2970	0
245	20240412	153300	140182085	2970	2970	2970	2970	0
246	20240412	153200	140182085	2970	2970	2970	2970	0
247	20240412	153100	140182085	2970	2970	2970	2970	0
248	20240412	153000	140182085	2970	2970	2970	2970	380
249	20240412	152900	139053485	2970	2970	2970	2970	0
250	20240412	152800	139053485	2970	2970	2970	2970	0
251	20240412	152700	139053485	2970	2970	2970	2970	0
252	20240412	152600	139053485	2970	2970	2970	2970	0
253	20240412	152500	139053485	2970	2970	2970	2970	0
254	20240412	152400	139053485	2970	2970	2970	2970	0
255	20240412	152300	139053485	2970	2970	2970	2970	0
256	20240412	152200	139053485	2970	2970	2970	2970	0
257	20240412	152100	139053485	2970	2970	2970	2970	0
258	20240412	152000	139053485	2970	2970	2970	2970	0
259	20240412	151900	139053485	2970	2970	2970	2970	0
260	20240412	151800	139053485	2970	2965	2970	2965	20
261	20240412	151700	138994135	2955	2970	2970	2955	101
262	20240412	151600	138695665	2955	2965	2965	2955	3000
263	20240412	151500	129811645	2970	2965	2970	2965	2
264	20240412	151400	129805710	2970	2970	2970	2965	307
265	20240412	151300	128893950	2970	2965	2970	2965	650
266	20240412	151200	126966690	2965	2965	2965	2965	0
267	20240412	151100	126966690	2965	2965	2965	2965	0
268	20240412	151000	126966690	2965	2960	2965	2960	231
269	20240412	150900	126282775	2965	2965	2965	2965	0
270	20240412	150800	126282775	2965	2965	2965	2965	0
271	20240412	150700	126282775	2965	2965	2965	2965	0
272	20240412	150600	126282775	2965	2965	2965	2965	0
273	20240412	150500	126282775	2965	2965	2965	2965	314
274	20240412	150400	125351765	2965	2965	2965	2965	0
275	20240412	150300	125351765	2965	2965	2965	2965	1
276	20240412	150200	125348800	2960	2960	2960	2960	2
277	20240412	150100	125342880	2960	2960	2960	2960	898
278	20240412	150000	122684800	2960	2960	2960	2960	226
279	20240412	145900	122015840	2960	2960	2960	2960	1
280	20240412	145800	122012880	2955	2955	2955	2955	2422
281	20240412	145700	114855870	2960	2960	2960	2960	773
282	20240412	145600	112567790	2970	2970	2970	2970	0
283	20240412	145500	112567790	2970	2970	2970	2970	0
284	20240412	145400	112567790	2970	2970	2970	2970	1
285	20240412	145300	112564820	2970	2970	2970	2970	0
286	20240412	145200	112564820	2970	2970	2970	2970	0
287	20240412	145100	112564820	2970	2970	2970	2970	0
288	20240412	145000	112564820	2970	2970	2970	2970	0
289	20240412	144900	112564820	2970	2970	2970	2970	0
290	20240412	144800	112564820	2970	2970	2970	2970	0
291	20240412	144700	112564820	2970	2970	2970	2970	1
292	20240412	144600	112561850	2960	2960	2960	2960	3
293	20240412	144500	112552970	2970	2970	2970	2970	0
294	20240412	144400	112552970	2970	2970	2970	2970	0
295	20240412	144300	112552970	2970	2970	2970	2970	0
296	20240412	144200	112552970	2970	2970	2970	2970	2
297	20240412	144100	112547030	2970	2970	2970	2970	0
298	20240412	144000	112547030	2970	2970	2970	2970	1
299	20240412	143900	112544060	2955	2970	2975	2955	376
300	20240412	143800	111432430	2960	2960	2960	2960	320
301	20240412	143700	110485230	2970	2970	2970	2970	5
302	20240412	143600	110470380	2975	2975	2975	2975	0
303	20240412	143500	110470380	2975	2975	2975	2975	0
304	20240412	143400	110470380	2975	2975	2975	2975	0
305	20240412	143300	110470380	2975	2975	2975	2975	0
306	20240412	143200	110470380	2975	2975	2975	2975	0
307	20240412	143100	110470380	2975	2975	2975	2975	0
308	20240412	143000	110470380	2975	2975	2975	2975	0
309	20240412	142900	110470380	2975	2975	2975	2975	0
310	20240412	142800	110470380	2975	2975	2975	2975	0
311	20240412	142700	110470380	2975	2975	2975	2975	1
312	20240412	142600	110467405	2970	2970	2970	2970	300
313	20240412	142500	109576405	2970	2970	2970	2970	3
314	20240412	142400	109567495	2970	2970	2970	2970	0
315	20240412	142300	109567495	2970	2970	2970	2970	0
316	20240412	142200	109567495	2970	2970	2970	2970	0
317	20240412	142100	109567495	2970	2970	2970	2970	0
318	20240412	142000	109567495	2970	2970	2970	2970	10
319	20240412	141900	109537795	2970	2970	2970	2970	0
320	20240412	141800	109537795	2970	2970	2970	2970	801
321	20240412	141700	107158825	2970	2970	2970	2970	0
322	20240412	141600	107158825	2970	2970	2970	2970	209
323	20240412	141500	106538095	2970	2970	2970	2970	0
324	20240412	141400	106538095	2970	2970	2970	2970	20
325	20240412	141300	106478695	2970	2970	2970	2970	0
326	20240412	141200	106478695	2970	2970	2970	2970	0
327	20240412	141100	106478695	2970	2960	2970	2960	2
328	20240412	141000	106472765	2960	2960	2960	2960	0
329	20240412	140900	106472765	2960	2960	2960	2960	200
330	20240412	140800	105880765	2960	2960	2960	2960	0
331	20240412	140700	105880765	2960	2960	2960	2960	0
332	20240412	140600	105880765	2960	2960	2960	2960	0
333	20240412	140500	105880765	2960	2960	2960	2960	0
334	20240412	140400	105880765	2960	2960	2960	2960	0
335	20240412	140300	105880765	2960	2960	2960	2960	0
336	20240412	140200	105880765	2960	2960	2960	2960	0
337	20240412	140100	105880765	2960	2960	2960	2960	0
338	20240412	140000	105880765	2960	2960	2960	2960	0
339	20240412	135900	105880765	2960	2960	2960	2960	0
340	20240412	135800	105880765	2960	2960	2960	2960	0
341	20240412	135700	105880765	2960	2960	2960	2960	0
342	20240412	135600	105880765	2960	2960	2960	2960	622
343	20240412	135500	104039645	2960	2960	2960	2960	0
344	20240412	135400	104039645	2960	2960	2960	2960	130
345	20240412	135300	103654845	2960	2960	2960	2960	0
346	20240412	135200	103654845	2960	2960	2960	2960	10
347	20240412	135100	103625245	2960	2960	2960	2960	0
348	20240412	135000	103625245	2960	2960	2960	2960	0
349	20240412	134900	103625245	2960	2960	2960	2960	9
350	20240412	134800	103598605	2955	2955	2955	2955	0
351	20240412	134700	103598605	2955	2955	2955	2955	56
352	20240412	134600	103433125	2960	2960	2960	2960	0
353	20240412	134500	103433125	2960	2960	2960	2960	0
354	20240412	134400	103433125	2960	2960	2960	2960	11
355	20240412	134300	103400565	2960	2960	2960	2960	0
356	20240412	134200	103400565	2960	2960	2960	2960	0
357	20240412	134100	103400565	2960	2960	2960	2960	0
358	20240412	134000	103400565	2960	2960	2960	2960	0
359	20240412	133900	103400565	2960	2960	2960	2960	70
360	20240412	133800	103193365	2960	2960	2960	2960	0
361	20240412	133700	103193365	2960	2960	2960	2960	700
362	20240412	133600	101121365	2975	2975	2975	2975	0
363	20240412	133500	101121365	2975	2975	2975	2975	0
364	20240412	133400	101121365	2975	2975	2975	2975	100
365	20240412	133300	100823865	2975	2975	2975	2975	20
366	20240412	133200	100764365	2960	2960	2960	2960	0
367	20240412	133100	100764365	2960	2960	2960	2960	0
368	20240412	133000	100764365	2960	2960	2960	2960	0
369	20240412	132900	100764365	2960	2960	2960	2960	0
370	20240412	132800	100764365	2960	2960	2960	2960	0
371	20240412	132700	100764365	2960	2960	2960	2960	0
372	20240412	132600	100764365	2960	2960	2960	2960	0
373	20240412	132500	100764365	2960	2960	2960	2960	0
374	20240412	132400	100764365	2960	2960	2960	2960	0
375	20240412	132300	100764365	2960	2960	2960	2960	0
376	20240412	132200	100764365	2960	2960	2960	2960	0
377	20240412	132100	100764365	2960	2960	2960	2960	0
378	20240412	132000	100764365	2960	2960	2960	2960	0
379	20240412	131900	100764365	2960	2960	2960	2960	0
380	20240412	131800	100764365	2960	2960	2960	2960	0
381	20240412	131700	100764365	2960	2960	2960	2960	0
382	20240412	131600	100764365	2960	2960	2960	2960	0
383	20240412	131500	100764365	2960	2960	2960	2960	263
384	20240412	131400	99985885	2960	2960	2960	2960	500
385	20240412	131300	98505885	2960	2960	2960	2960	0
386	20240412	131200	98505885	2960	2960	2960	2960	0
387	20240412	131100	98505885	2960	2960	2960	2960	0
388	20240412	131000	98505885	2960	2960	2960	2960	0
389	20240412	130900	98505885	2960	2960	2960	2960	0
390	20240412	130800	98505885	2960	2960	2960	2960	0
391	20240412	130700	98505885	2960	2960	2960	2960	0
392	20240412	130600	98505885	2960	2960	2960	2960	0
393	20240412	130500	98505885	2960	2960	2960	2960	1000
394	20240412	130400	95545885	2970	2970	2970	2970	25
395	20240412	130300	95471635	2975	2975	2975	2975	30
396	20240412	130200	95382385	2975	2975	2975	2975	137
397	20240412	130100	94974810	2970	2970	2970	2970	145
398	20240412	130000	94544160	2965	2965	2965	2965	0
399	20240412	125900	94544160	2965	2965	2965	2965	0
400	20240412	125800	94544160	2965	2965	2965	2965	0
401	20240412	125700	94544160	2965	2965	2965	2965	0
402	20240412	125600	94544160	2965	2965	2965	2965	0
403	20240412	125500	94544160	2965	2960	2965	2960	120
404	20240412	125400	94188860	2960	2960	2960	2960	0
405	20240412	125300	94188860	2960	2960	2960	2960	0
406	20240412	125200	94188860	2960	2960	2960	2960	0
407	20240412	125100	94188860	2960	2960	2960	2960	0
408	20240412	125000	94188860	2960	2960	2960	2960	0
409	20240412	124900	94188860	2960	2960	2960	2960	0
410	20240412	124800	94188860	2960	2960	2960	2960	0
411	20240412	124700	94188860	2960	2960	2960	2960	4
412	20240412	124600	94177020	2960	2960	2960	2960	0
413	20240412	124500	94177020	2960	2960	2960	2960	29
414	20240412	124400	94091180	2960	2960	2960	2960	854
415	20240412	124300	91563340	2960	2960	2960	2960	783
416	20240412	124200	89245660	2965	2965	2965	2965	200
417	20240412	124100	88652660	2965	2965	2965	2965	0
418	20240412	124000	88652660	2965	2965	2965	2965	173
419	20240412	123900	88139715	2965	2965	2965	2965	0
420	20240412	123800	88139715	2965	2965	2965	2965	0
421	20240412	123700	88139715	2965	2965	2965	2965	0
422	20240412	123600	88139715	2965	2965	2965	2965	0
423	20240412	123500	88139715	2965	2965	2965	2965	0
424	20240412	123400	88139715	2965	2965	2965	2965	0
425	20240412	123300	88139715	2965	2965	2965	2965	0
426	20240412	123200	88139715	2965	2965	2965	2965	0
427	20240412	123100	88139715	2965	2965	2965	2965	68
428	20240412	123000	87938095	2965	2965	2965	2965	0
429	20240412	122900	87938095	2965	2965	2965	2965	332
430	20240412	122800	86953715	2970	2970	2970	2970	51
431	20240412	122700	86802245	2975	2975	2975	2975	0
432	20240412	122600	86802245	2975	2975	2975	2975	35
433	20240412	122500	86698120	2970	2970	2970	2970	0
434	20240412	122400	86698120	2970	2970	2970	2970	0
435	20240412	122300	86698120	2970	2970	2970	2970	2
436	20240412	122200	86692180	2970	2970	2970	2970	18
437	20240412	122100	86638720	2975	2975	2975	2975	0
438	20240412	122000	86638720	2975	2975	2975	2975	0
439	20240412	121900	86638720	2975	2975	2975	2975	0
440	20240412	121800	86638720	2975	2975	2975	2975	1
441	20240412	121700	86635745	2970	2970	2970	2970	0
442	20240412	121600	86635745	2970	2970	2970	2970	0
443	20240412	121500	86635745	2970	2970	2970	2970	32
444	20240412	121400	86540705	2970	2970	2970	2970	0
445	20240412	121300	86540705	2970	2970	2970	2970	0
446	20240412	121200	86540705	2970	2970	2970	2970	0
447	20240412	121100	86540705	2970	2970	2970	2970	0
448	20240412	121000	86540705	2970	2970	2970	2970	0
449	20240412	120900	86540705	2970	2970	2970	2970	4
450	20240412	120800	86528825	2970	2970	2970	2970	39
451	20240412	120700	86412995	2970	2970	2970	2970	61
452	20240412	120600	86231825	2970	2970	2970	2970	0
453	20240412	120500	86231825	2970	2970	2970	2970	163
454	20240412	120400	85747715	2970	2970	2970	2970	0
455	20240412	120300	85747715	2970	2970	2970	2970	0
456	20240412	120200	85747715	2970	2970	2970	2970	5
457	20240412	120100	85732865	2975	2975	2975	2975	1
458	20240412	120000	85729890	2970	2970	2970	2970	0
459	20240412	115900	85729890	2970	2970	2970	2970	0
460	20240412	115800	85729890	2970	2970	2970	2970	0
461	20240412	115700	85729890	2970	2970	2970	2970	0
462	20240412	115600	85729890	2970	2970	2970	2970	161
463	20240412	115500	85251720	2970	2970	2970	2970	6
464	20240412	115400	85233900	2975	2975	2975	2975	34
465	20240412	115300	85132750	2975	2975	2975	2975	0
466	20240412	115200	85132750	2975	2975	2975	2975	2
467	20240412	115100	85126800	2975	2975	2975	2975	0
468	20240412	115000	85126800	2975	2975	2975	2975	0
469	20240412	114900	85126800	2975	2975	2975	2975	0
470	20240412	114800	85126800	2975	2975	2975	2975	50
471	20240412	114700	84978050	2975	2975	2975	2975	0
472	20240412	114600	84978050	2975	2975	2975	2975	0
473	20240412	114500	84978050	2975	2975	2975	2975	0
474	20240412	114400	84978050	2975	2975	2975	2975	0
475	20240412	114300	84978050	2975	2975	2975	2975	0
476	20240412	114200	84978050	2975	2975	2975	2975	0
477	20240412	114100	84978050	2975	2975	2975	2975	50
478	20240412	114000	84829300	2975	2975	2975	2975	0
479	20240412	113900	84829300	2975	2975	2975	2975	12
480	20240412	113800	84793600	2975	2975	2975	2975	0
481	20240412	113700	84793600	2975	2975	2975	2975	0
482	20240412	113600	84793600	2975	2975	2975	2975	0
483	20240412	113500	84793600	2975	2975	2975	2975	0
484	20240412	113400	84793600	2975	2975	2975	2975	0
485	20240412	113300	84793600	2975	2975	2975	2975	0
486	20240412	113200	84793600	2975	2975	2975	2975	2535
487	20240412	113100	77251975	2975	2975	2975	2975	99
488	20240412	113000	76957450	2975	2975	2975	2975	2
489	20240412	112900	76951500	2975	2975	2975	2975	240
490	20240412	112800	76237500	2975	2975	2975	2975	0
491	20240412	112700	76237500	2975	2975	2975	2975	3
492	20240412	112600	76228575	2975	2980	2980	2975	845
493	20240412	112500	73714620	2980	2975	2980	2975	11
494	20240412	112400	73681890	2975	2975	2975	2975	95
495	20240412	112300	73399265	2975	2980	2980	2975	600
496	20240412	112200	71613765	2980	2980	2980	2980	0
497	20240412	112100	71613765	2980	2980	2980	2980	0
498	20240412	112000	71613765	2980	2980	2980	2980	0
499	20240412	111900	71613765	2980	2980	2980	2980	0
500	20240412	111800	71613765	2980	2980	2980	2980	100
501	20240412	111700	71315765	2985	2985	2985	2985	13
502	20240412	111600	71276960	2985	2985	2985	2985	1
503	20240412	111500	71273975	2975	2975	2975	2975	0
504	20240412	111400	71273975	2975	2975	2975	2975	0
505	20240412	111300	71273975	2975	2980	2980	2975	140
506	20240412	111200	70857445	2985	2980	2985	2980	50
507	20240412	111100	70708435	2980	2980	2980	2980	0
508	20240412	111000	70708435	2980	2980	2980	2980	0
509	20240412	110900	70708435	2980	2980	2980	2980	0
510	20240412	110800	70708435	2980	2980	2980	2980	0
511	20240412	110700	70708435	2980	2980	2980	2980	0
512	20240412	110600	70708435	2980	2980	2980	2980	0
513	20240412	110500	70708435	2980	2980	2980	2980	0
514	20240412	110400	70708435	2980	2980	2980	2980	0
515	20240412	110300	70708435	2980	2980	2980	2980	100
516	20240412	110200	70410435	2980	2980	2980	2980	0
517	20240412	110100	70410435	2980	2980	2980	2980	0
518	20240412	110000	70410435	2980	2980	2980	2980	0
519	20240412	105900	70410435	2980	2980	2980	2980	0
520	20240412	105800	70410435	2980	2980	2980	2980	0
521	20240412	105700	70410435	2980	2980	2980	2980	0
522	20240412	105600	70410435	2980	2980	2980	2980	20
523	20240412	105500	70350835	2975	2975	2975	2975	100
524	20240412	105400	70053335	2975	2975	2975	2975	100
525	20240412	105300	69755835	2975	2975	2975	2975	500
526	20240412	105200	68268335	2980	2975	2980	2975	51
527	20240412	105100	68116605	2980	2980	2980	2980	0
528	20240412	105000	68116605	2980	2980	2980	2980	73
529	20240412	104900	67899065	2980	2980	2980	2980	50
530	20240412	104800	67750065	2980	2980	2980	2980	250
531	20240412	104700	67005065	2980	2975	2980	2975	101
532	20240412	104600	66704585	2975	2975	2975	2975	67
533	20240412	104500	66505260	2980	2980	2980	2980	0
534	20240412	104400	66505260	2980	2980	2980	2980	5
535	20240412	104300	66490360	2975	2980	2980	2975	51
536	20240412	104200	66338620	2980	2980	2980	2980	51
537	20240412	104100	66186640	2975	2975	2975	2975	1000
538	20240412	104000	63211640	2980	2980	2980	2980	0
539	20240412	103900	63211640	2980	2980	2980	2980	6
540	20240412	103800	63193760	2975	2975	2975	2975	1249
541	20240412	103700	59477985	2975	2975	2975	2970	59
542	20240412	103600	59302510	2970	2975	2975	2970	248
543	20240412	103500	58565910	2975	2970	2975	2970	21
544	20240412	103400	58503535	2970	2970	2970	2970	120
545	20240412	103300	58147135	2970	2970	2970	2970	500
546	20240412	103200	56662135	2970	2970	2970	2970	20
547	20240412	103100	56602735	2975	2975	2975	2970	759
548	20240412	103000	54348460	2975	2975	2975	2975	0
549	20240412	102900	54348460	2975	2975	2975	2975	1
550	20240412	102800	54345485	2970	2970	2970	2970	6
551	20240412	102700	54327665	2970	2970	2970	2970	10
552	20240412	102600	54297965	2975	2975	2975	2975	0
553	20240412	102500	54297965	2975	2975	2975	2975	0
554	20240412	102400	54297965	2975	2970	2975	2970	2
555	20240412	102300	54292020	2975	2975	2975	2975	0
556	20240412	102200	54292020	2975	2975	2975	2975	100
557	20240412	102100	53994520	2975	2975	2975	2975	0
558	20240412	102000	53994520	2975	2970	2975	2970	76
559	20240412	101900	53768750	2970	2970	2970	2970	20
560	20240412	101800	53709350	2970	2970	2970	2970	0
561	20240412	101700	53709350	2970	2965	2970	2965	556
562	20240412	101600	52058525	2955	2955	2955	2955	0
563	20240412	101500	52058525	2955	2955	2955	2955	2
564	20240412	101400	52052615	2955	2955	2955	2955	0
565	20240412	101300	52052615	2955	2955	2955	2955	1025
566	20240412	101200	49023740	2955	2955	2955	2955	0
567	20240412	101100	49023740	2955	2955	2955	2955	0
568	20240412	101000	49023740	2955	2955	2955	2955	0
569	20240412	100900	49023740	2955	2955	2955	2955	2000
570	20240412	100800	43113740	2965	2955	2965	2955	1901
571	20240412	100700	37496275	2955	2955	2955	2955	0
572	20240412	100600	37496275	2955	2955	2955	2955	1000
573	20240412	100500	34541275	2965	2955	2965	2955	101
574	20240412	100400	34242810	2965	2965	2965	2965	0
575	20240412	100300	34242810	2965	2965	2965	2965	0
576	20240412	100200	34242810	2965	2965	2965	2965	0
577	20240412	100100	34242810	2965	2965	2965	2965	600
578	20240412	100000	32463810	2970	2970	2970	2970	1
579	20240412	095900	32460840	2970	2970	2970	2970	1
580	20240412	095800	32457870	2965	2965	2965	2965	1638
581	20240412	095700	27601200	2965	2965	2965	2965	161
582	20240412	095600	27123835	2965	2965	2965	2965	1
583	20240412	095500	27120870	2950	2955	2955	2950	1177
584	20240412	095400	23643085	2960	2960	2960	2960	0
585	20240412	095300	23643085	2960	2965	2965	2960	349
586	20240412	095200	22609045	2965	2965	2965	2965	0
587	20240412	095100	22609045	2965	2965	2965	2965	0
588	20240412	095000	22609045	2965	2965	2965	2965	0
589	20240412	094900	22609045	2965	2965	2965	2965	0
590	20240412	094800	22609045	2965	2965	2965	2965	146
591	20240412	094700	22176155	2970	2970	2970	2970	7
592	20240412	094600	22155365	2970	2965	2970	2965	100
593	20240412	094500	21858810	2965	2965	2965	2965	231
594	20240412	094400	21173895	2965	2965	2965	2965	1
595	20240412	094300	21170930	2965	2965	2965	2965	64
596	20240412	094200	20981170	2965	2965	2965	2965	2
597	20240412	094100	20975240	2965	2965	2965	2965	1
598	20240412	094000	20972275	2960	2960	2960	2960	0
599	20240412	093900	20972275	2960	2960	2960	2960	168
600	20240412	093800	20474995	2960	2960	2960	2960	1
601	20240412	093700	20472035	2955	2960	2960	2955	3
602	20240412	093600	20463165	2955	2955	2955	2955	2
603	20240412	093500	20457255	2950	2955	2960	2950	1300
604	20240412	093400	16619275	2960	2960	2960	2960	30
605	20240412	093300	16530475	2955	2955	2955	2955	0
606	20240412	093200	16530475	2955	2955	2955	2955	1
607	20240412	093100	16527520	2965	2955	2965	2955	2
608	20240412	093000	16521600	2965	2965	2965	2965	2
609	20240412	092900	16515670	2955	2955	2955	2955	0
610	20240412	092800	16515670	2955	2955	2955	2955	133
611	20240412	092700	16122655	2950	2950	2950	2950	2
612	20240412	092600	16116755	2955	2955	2955	2955	0
613	20240412	092500	16116755	2955	2955	2955	2955	0
614	20240412	092400	16116755	2955	2955	2955	2955	3
615	20240412	092300	16107890	2955	2950	2955	2950	33
616	20240412	092200	16010385	2960	2960	2960	2960	0
617	20240412	092100	16010385	2960	2950	2960	2950	12
618	20240412	092000	15974965	2965	2965	2965	2965	0
619	20240412	091900	15974965	2965	2965	2965	2965	0
620	20240412	091800	15974965	2965	2965	2965	2965	1
621	20240412	091700	15972000	2965	2950	2965	2950	458
622	20240412	091600	14616870	2940	2950	2950	2940	1412
623	20240412	091500	10459075	2950	2950	2965	2950	73
624	20240412	091400	10243710	2950	2950	2950	2950	3
625	20240412	091300	10234860	2950	2950	2950	2950	411
626	20240412	091200	9022410	2965	2965	2965	2965	1
627	20240412	091100	9019445	2965	2965	2965	2965	1
628	20240412	091000	9016480	2970	2970	2970	2970	0
629	20240412	090900	9016480	2970	2970	2970	2970	0
630	20240412	090800	9016480	2970	2970	2970	2970	1
631	20240412	090700	9013510	2970	2970	2970	2970	55
632	20240412	090600	8850160	2970	2970	2970	2970	1
633	20240412	090500	8847190	2970	2970	2970	2970	1
634	20240412	090400	8844220	2950	2975	2975	2940	2855
635	20240412	090300	417255	2975	2980	2980	2975	7
636	20240412	090200	396400	2980	2980	2980	2980	9
637	20240412	090100	369580	2985	2985	2985	2985	10
638	20240412	090000	339730	2990	2955	2990	2955	114