KissMeData/044340/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	191800	137708710	8900	8900	8900	8900	83
3	20240412	191700	137708710	8900	8900	8900	8900	0
4	20240412	191600	137708710	8900	8900	8900	8900	0
5	20240412	191500	137708710	8900	8900	8900	8900	0
6	20240412	191400	137708710	8900	8900	8900	8900	0
7	20240412	191300	137708710	8900	8900	8900	8900	0
8	20240412	191200	137708710	8900	8900	8900	8900	0
9	20240412	191100	137708710	8900	8900	8900	8900	0
10	20240412	191000	137708710	8900	8900	8900	8900	0
11	20240412	190900	137708710	8900	8900	8900	8900	0
12	20240412	190800	137708710	8900	8900	8900	8900	0
13	20240412	190700	137708710	8900	8900	8900	8900	0
14	20240412	190600	137708710	8900	8900	8900	8900	0
15	20240412	190500	137708710	8900	8900	8900	8900	0
16	20240412	190400	137708710	8900	8900	8900	8900	0
17	20240412	190300	137708710	8900	8900	8900	8900	0
18	20240412	190200	137708710	8900	8900	8900	8900	0
19	20240412	190100	137708710	8900	8900	8900	8900	0
20	20240412	190000	137708710	8900	8900	8900	8900	0
21	20240412	185900	137708710	8900	8900	8900	8900	0
22	20240412	185800	137708710	8900	8900	8900	8900	0
23	20240412	185700	137708710	8900	8900	8900	8900	0
24	20240412	185600	137708710	8900	8900	8900	8900	0
25	20240412	185500	137708710	8900	8900	8900	8900	0
26	20240412	185400	137708710	8900	8900	8900	8900	0
27	20240412	185300	137708710	8900	8900	8900	8900	0
28	20240412	185200	137708710	8900	8900	8900	8900	0
29	20240412	185100	137708710	8900	8900	8900	8900	0
30	20240412	185000	137708710	8900	8900	8900	8900	0
31	20240412	184900	137708710	8900	8900	8900	8900	0
32	20240412	184800	137708710	8900	8900	8900	8900	83
33	20240412	184700	137708710	8900	8900	8900	8900	0
34	20240412	184600	137708710	8900	8900	8900	8900	0
35	20240412	184500	137708710	8900	8900	8900	8900	0
36	20240412	184400	137708710	8900	8900	8900	8900	0
37	20240412	184300	137708710	8900	8900	8900	8900	0
38	20240412	184200	137708710	8900	8900	8900	8900	0
39	20240412	184100	137708710	8900	8900	8900	8900	0
40	20240412	184000	137708710	8900	8900	8900	8900	0
41	20240412	183900	137708710	8900	8900	8900	8900	0
42	20240412	183800	137708710	8900	8900	8900	8900	0
43	20240412	183700	137708710	8900	8900	8900	8900	0
44	20240412	183600	137708710	8900	8900	8900	8900	0
45	20240412	183500	137708710	8900	8900	8900	8900	0
46	20240412	183400	137708710	8900	8900	8900	8900	0
47	20240412	183300	137708710	8900	8900	8900	8900	0
48	20240412	183200	137708710	8900	8900	8900	8900	0
49	20240412	183100	137708710	8900	8900	8900	8900	0
50	20240412	183000	137708710	8900	8900	8900	8900	0
51	20240412	182900	137708710	8900	8900	8900	8900	0
52	20240412	182800	137708710	8900	8900	8900	8900	0
53	20240412	182700	137708710	8900	8900	8900	8900	0
54	20240412	182600	137708710	8900	8900	8900	8900	0
55	20240412	182500	137708710	8900	8900	8900	8900	0
56	20240412	182400	137708710	8900	8900	8900	8900	0
57	20240412	182300	137708710	8900	8900	8900	8900	0
58	20240412	182200	137708710	8900	8900	8900	8900	0
59	20240412	182100	137708710	8900	8900	8900	8900	0
60	20240412	182000	137708710	8900	8900	8900	8900	0
61	20240412	181900	137708710	8900	8900	8900	8900	0
62	20240412	181800	137708710	8900	8900	8900	8900	83
63	20240412	181700	137708710	8900	8900	8900	8900	0
64	20240412	181600	137708710	8900	8900	8900	8900	0
65	20240412	181500	137708710	8900	8900	8900	8900	0
66	20240412	181400	137708710	8900	8900	8900	8900	0
67	20240412	181300	137708710	8900	8900	8900	8900	0
68	20240412	181200	137708710	8900	8900	8900	8900	0
69	20240412	181100	137708710	8900	8900	8900	8900	0
70	20240412	181000	137708710	8900	8900	8900	8900	0
71	20240412	180900	137708710	8900	8900	8900	8900	0
72	20240412	180800	137708710	8900	8900	8900	8900	0
73	20240412	180700	137708710	8900	8900	8900	8900	0
74	20240412	180600	137708710	8900	8900	8900	8900	0
75	20240412	180500	137708710	8900	8900	8900	8900	0
76	20240412	180400	137708710	8900	8900	8900	8900	0
77	20240412	180300	137708710	8900	8900	8900	8900	0
78	20240412	180200	137708710	8900	8900	8900	8900	0
79	20240412	180100	137708710	8900	8900	8900	8900	0
80	20240412	180000	137708710	8900	8900	8900	8900	0
81	20240412	175900	137708710	8900	8900	8900	8900	0
82	20240412	175800	137708710	8900	8900	8900	8900	0
83	20240412	175700	137708710	8900	8900	8900	8900	0
84	20240412	175600	137708710	8900	8900	8900	8900	0
85	20240412	175500	137708710	8900	8900	8900	8900	0
86	20240412	175400	137708710	8900	8900	8900	8900	0
87	20240412	175300	137708710	8900	8900	8900	8900	0
88	20240412	175200	137708710	8900	8900	8900	8900	0
89	20240412	175100	137708710	8900	8900	8900	8900	0
90	20240412	175000	137708710	8900	8900	8900	8900	0
91	20240412	174900	137708710	8900	8900	8900	8900	0
92	20240412	174800	137708710	8900	8900	8900	8900	83
93	20240412	174700	137708710	8900	8900	8900	8900	0
94	20240412	174600	137708710	8900	8900	8900	8900	0
95	20240412	174500	137708710	8900	8900	8900	8900	0
96	20240412	174400	137708710	8900	8900	8900	8900	0
97	20240412	174300	137708710	8900	8900	8900	8900	0
98	20240412	174200	137708710	8900	8900	8900	8900	0
99	20240412	174100	137708710	8900	8900	8900	8900	0
100	20240412	174000	137708710	8900	8900	8900	8900	0
101	20240412	173900	137708710	8900	8900	8900	8900	0
102	20240412	173800	137708710	8900	8900	8900	8900	0
103	20240412	173700	137708710	8900	8900	8900	8900	0
104	20240412	173600	137708710	8900	8900	8900	8900	0
105	20240412	173500	137708710	8900	8900	8900	8900	0
106	20240412	173400	137708710	8900	8900	8900	8900	0
107	20240412	173300	137708710	8900	8900	8900	8900	0
108	20240412	173200	137708710	8900	8900	8900	8900	0
109	20240412	173100	137708710	8900	8900	8900	8900	0
110	20240412	173000	137708710	8900	8900	8900	8900	0
111	20240412	172900	137708710	8900	8900	8900	8900	0
112	20240412	172800	137708710	8900	8900	8900	8900	0
113	20240412	172700	137708710	8900	8900	8900	8900	0
114	20240412	172600	137708710	8900	8900	8900	8900	0
115	20240412	172500	137708710	8900	8900	8900	8900	0
116	20240412	172400	137708710	8900	8900	8900	8900	0
117	20240412	172300	137708710	8900	8900	8900	8900	0
118	20240412	172200	137708710	8900	8900	8900	8900	0
119	20240412	172100	137708710	8900	8900	8900	8900	0
120	20240412	172000	137708710	8900	8900	8900	8900	0
121	20240412	171900	137708710	8900	8900	8900	8900	0
122	20240412	171800	137708710	8900	8900	8900	8900	83
123	20240412	171700	137708710	8900	8900	8900	8900	0
124	20240412	171600	137708710	8900	8900	8900	8900	0
125	20240412	171500	137708710	8900	8900	8900	8900	0
126	20240412	171400	137708710	8900	8900	8900	8900	0
127	20240412	171300	137708710	8900	8900	8900	8900	0
128	20240412	171200	137708710	8900	8900	8900	8900	0
129	20240412	171100	137708710	8900	8900	8900	8900	0
130	20240412	171000	137708710	8900	8900	8900	8900	0
131	20240412	170900	137708710	8900	8900	8900	8900	0
132	20240412	170800	137708710	8900	8900	8900	8900	0
133	20240412	170700	137708710	8900	8900	8900	8900	0
134	20240412	170600	137708710	8900	8900	8900	8900	0
135	20240412	170500	137708710	8900	8900	8900	8900	0
136	20240412	170400	137708710	8900	8900	8900	8900	0
137	20240412	170300	137708710	8900	8900	8900	8900	0
138	20240412	170200	137708710	8900	8900	8900	8900	0
139	20240412	170100	137708710	8900	8900	8900	8900	0
140	20240412	170000	137708710	8900	8900	8900	8900	0
141	20240412	165900	137708710	8900	8900	8900	8900	0
142	20240412	165800	137708710	8900	8900	8900	8900	0
143	20240412	165700	137708710	8900	8900	8900	8900	0
144	20240412	165600	137708710	8900	8900	8900	8900	0
145	20240412	165500	137708710	8900	8900	8900	8900	0
146	20240412	165400	137708710	8900	8900	8900	8900	0
147	20240412	165300	137708710	8900	8900	8900	8900	0
148	20240412	165200	137708710	8900	8900	8900	8900	0
149	20240412	165100	137708710	8900	8900	8900	8900	0
150	20240412	165000	137708710	8900	8900	8900	8900	0
151	20240412	164900	137708710	8900	8900	8900	8900	0
152	20240412	164800	137708710	8900	8900	8900	8900	83
153	20240412	164700	137708710	8900	8900	8900	8900	0
154	20240412	164600	137708710	8900	8900	8900	8900	0
155	20240412	164500	137708710	8900	8900	8900	8900	0
156	20240412	164400	137708710	8900	8900	8900	8900	0
157	20240412	164300	137708710	8900	8900	8900	8900	0
158	20240412	164200	137708710	8900	8900	8900	8900	0
159	20240412	164100	137708710	8900	8900	8900	8900	0
160	20240412	164000	137708710	8900	8900	8900	8900	0
161	20240412	163900	137708710	8900	8900	8900	8900	0
162	20240412	163800	137708710	8900	8900	8900	8900	0
163	20240412	163700	137708710	8900	8900	8900	8900	0
164	20240412	163600	137708710	8900	8900	8900	8900	0
165	20240412	163500	137708710	8900	8900	8900	8900	0
166	20240412	163400	137708710	8900	8900	8900	8900	0
167	20240412	163300	137708710	8900	8900	8900	8900	0
168	20240412	163200	137708710	8900	8900	8900	8900	0
169	20240412	163100	137708710	8900	8900	8900	8900	0
170	20240412	163000	137708710	8900	8900	8900	8900	0
171	20240412	162900	137708710	8900	8900	8900	8900	0
172	20240412	162800	137708710	8900	8900	8900	8900	0
173	20240412	162700	137708710	8900	8900	8900	8900	0
174	20240412	162600	137708710	8900	8900	8900	8900	0
175	20240412	162500	137708710	8900	8900	8900	8900	0
176	20240412	162400	137708710	8900	8900	8900	8900	0
177	20240412	162300	137708710	8900	8900	8900	8900	0
178	20240412	162200	137708710	8900	8900	8900	8900	0
179	20240412	162100	137708710	8900	8900	8900	8900	0
180	20240412	162000	137708710	8900	8900	8900	8900	0
181	20240412	161900	137708710	8900	8900	8900	8900	0
182	20240412	161800	137708710	8900	8900	8900	8900	83
183	20240412	161700	137708710	8900	8900	8900	8900	0
184	20240412	161600	137708710	8900	8900	8900	8900	0
185	20240412	161500	137708710	8900	8900	8900	8900	0
186	20240412	161400	137708710	8900	8900	8900	8900	0
187	20240412	161300	137708710	8900	8900	8900	8900	0
188	20240412	161200	137708710	8900	8900	8900	8900	0
189	20240412	161100	137708710	8900	8900	8900	8900	0
190	20240412	161000	137708710	8900	8900	8900	8900	0
191	20240412	160900	137708710	8900	8900	8900	8900	0
192	20240412	160800	137708710	8900	8900	8900	8900	0
193	20240412	160700	137708710	8900	8900	8900	8900	0
194	20240412	160600	137708710	8900	8900	8900	8900	0
195	20240412	160500	137708710	8900	8900	8900	8900	0
196	20240412	160400	137708710	8900	8900	8900	8900	0
197	20240412	160300	137708710	8900	8900	8900	8900	0
198	20240412	160200	137708710	8900	8900	8900	8900	0
199	20240412	160100	137708710	8900	8900	8900	8900	0
200	20240412	160000	137708710	8900	8900	8900	8900	0
201	20240412	155900	137708710	8900	8900	8900	8900	0
202	20240412	155800	137708710	8900	8900	8900	8900	0
203	20240412	155700	137708710	8900	8900	8900	8900	0
204	20240412	155600	137708710	8900	8900	8900	8900	0
205	20240412	155500	137708710	8900	8900	8900	8900	0
206	20240412	155400	137708710	8900	8900	8900	8900	0
207	20240412	155300	137708710	8900	8900	8900	8900	0
208	20240412	155200	137708710	8900	8900	8900	8900	0
209	20240412	155100	137708710	8900	8900	8900	8900	0
210	20240412	155000	137708710	8900	8900	8900	8900	0
211	20240412	154900	137708710	8900	8900	8900	8900	0
212	20240412	154800	137708710	8900	8900	8900	8900	83
213	20240412	154700	137708710	8900	8900	8900	8900	0
214	20240412	154600	137708710	8900	8900	8900	8900	0
215	20240412	154500	137708710	8900	8900	8900	8900	0
216	20240412	154400	137708710	8900	8900	8900	8900	0
217	20240412	154300	137708710	8900	8900	8900	8900	0
218	20240412	154200	137708710	8900	8900	8900	8900	0
219	20240412	154100	137708710	8900	8900	8900	8900	0
220	20240412	154000	137708710	8900	8900	8900	8900	0
221	20240412	153900	137708710	8900	8900	8900	8900	0
222	20240412	153800	137708710	8900	8900	8900	8900	0
223	20240412	153700	137708710	8900	8900	8900	8900	0
224	20240412	153600	137708710	8900	8900	8900	8900	0
225	20240412	153500	137708710	8900	8900	8900	8900	0
226	20240412	153400	137708710	8900	8900	8900	8900	0
227	20240412	153300	137708710	8900	8900	8900	8900	0
228	20240412	153200	137708710	8900	8900	8900	8900	0
229	20240412	153100	137708710	8900	8900	8900	8900	0
230	20240412	153000	137708710	8900	8900	8900	8900	83
231	20240412	152900	136970010	8900	8900	8900	8900	0
232	20240412	152800	136970010	8900	8900	8900	8900	0
233	20240412	152700	136970010	8900	8900	8900	8900	0
234	20240412	152600	136970010	8900	8900	8900	8900	0
235	20240412	152500	136970010	8900	8900	8900	8900	0
236	20240412	152400	136970010	8900	8900	8900	8900	0
237	20240412	152300	136970010	8900	8900	8900	8900	0
238	20240412	152200	136970010	8900	8900	8900	8900	0
239	20240412	152100	136970010	8900	8900	8900	8900	0
240	20240412	152000	136970010	8900	8900	8900	8900	0
241	20240412	151900	136970010	8900	8890	8900	8890	152
242	20240412	151800	135618720	8890	8890	8890	8890	24
243	20240412	151700	135405360	8890	8890	8890	8890	50
244	20240412	151600	134960860	8890	8890	8890	8890	72
245	20240412	151500	134320780	8880	8880	8880	8880	0
246	20240412	151400	134320780	8880	8880	8880	8880	10
247	20240412	151300	134231980	8880	8880	8880	8880	10
248	20240412	151200	134143180	8880	8880	8880	8880	1
249	20240412	151100	134134300	8880	8880	8880	8880	1
250	20240412	151000	134125420	8890	8890	8900	8890	192
251	20240412	150900	132418530	8890	8890	8890	8890	0
252	20240412	150800	132418530	8890	8890	8890	8890	9
253	20240412	150700	132338520	8890	8900	8900	8890	129
254	20240412	150600	131190470	8900	8900	8900	8900	1
255	20240412	150500	131181570	8890	8890	8890	8890	3
256	20240412	150400	131154900	8900	8900	8900	8900	10
257	20240412	150300	131065900	8900	8900	8900	8900	1
258	20240412	150200	131057000	8900	8900	8900	8900	0
259	20240412	150100	131057000	8900	8900	8900	8900	10
260	20240412	150000	130968000	8900	8900	8900	8900	0
261	20240412	145900	130968000	8900	8900	8900	8900	700
262	20240412	145800	124738000	8900	8900	8900	8900	0
263	20240412	145700	124738000	8900	8900	8900	8900	28
264	20240412	145600	124488800	8900	8900	8900	8900	2
265	20240412	145500	124471000	8900	8900	8900	8900	0
266	20240412	145400	124471000	8900	8900	8900	8900	0
267	20240412	145300	124471000	8900	8900	8900	8900	30
268	20240412	145200	124204000	8900	8900	8900	8900	0
269	20240412	145100	124204000	8900	8900	8900	8900	0
270	20240412	145000	124204000	8900	8900	8900	8900	0
271	20240412	144900	124204000	8900	8900	8900	8900	0
272	20240412	144800	124204000	8900	8900	8900	8900	0
273	20240412	144700	124204000	8900	8900	8900	8900	1
274	20240412	144600	124195100	8900	8900	8900	8900	0
275	20240412	144500	124195100	8900	8900	8900	8900	0
276	20240412	144400	124195100	8900	8900	8900	8900	2
277	20240412	144300	124177300	8870	8870	8870	8870	0
278	20240412	144200	124177300	8870	8870	8870	8870	0
279	20240412	144100	124177300	8870	8870	8870	8870	0
280	20240412	144000	124177300	8870	8870	8870	8870	0
281	20240412	143900	124177300	8870	8870	8870	8870	0
282	20240412	143800	124177300	8870	8870	8870	8870	50
283	20240412	143700	123733800	8880	8880	8880	8880	0
284	20240412	143600	123733800	8880	8880	8880	8880	128
285	20240412	143500	122597160	8900	8900	8900	8900	100
286	20240412	143400	121707160	8900	8900	8900	8900	0
287	20240412	143300	121707160	8900	8900	8900	8900	0
288	20240412	143200	121707160	8900	8900	8900	8900	0
289	20240412	143100	121707160	8900	8890	8900	8890	2
290	20240412	143000	121689370	8870	8870	8870	8870	0
291	20240412	142900	121689370	8870	8870	8870	8870	0
292	20240412	142800	121689370	8870	8870	8870	8870	0
293	20240412	142700	121689370	8870	8890	8900	8870	1001
294	20240412	142600	112785730	8860	8860	8860	8860	0
295	20240412	142500	112785730	8860	8860	8860	8860	98
296	20240412	142400	111917450	8860	8880	8880	8860	39
297	20240412	142300	111571630	8890	8890	8890	8890	0
298	20240412	142200	111571630	8890	8890	8890	8890	0
299	20240412	142100	111571630	8890	8890	8890	8890	0
300	20240412	142000	111571630	8890	8890	8890	8890	0
301	20240412	141900	111571630	8890	8890	8890	8890	0
302	20240412	141800	111571630	8890	8890	8890	8890	15
303	20240412	141700	111438280	8890	8890	8890	8890	0
304	20240412	141600	111438280	8890	8890	8890	8890	0
305	20240412	141500	111438280	8890	8890	8890	8890	1
306	20240412	141400	111429390	8890	8890	8890	8890	10
307	20240412	141300	111340490	8890	8890	8890	8890	5
308	20240412	141200	111296040	8890	8890	8890	8890	0
309	20240412	141100	111296040	8890	8890	8890	8890	0
310	20240412	141000	111296040	8890	8890	8890	8890	0
311	20240412	140900	111296040	8890	8890	8890	8890	0
312	20240412	140800	111296040	8890	8890	8890	8890	0
313	20240412	140700	111296040	8890	8890	8890	8890	0
314	20240412	140600	111296040	8890	8890	8890	8890	0
315	20240412	140500	111296040	8890	8890	8890	8890	0
316	20240412	140400	111296040	8890	8890	8890	8890	10
317	20240412	140300	111207140	8880	8890	8890	8880	2
318	20240412	140200	111189370	8850	8870	8870	8850	3200
319	20240412	140100	82842090	8870	8870	8870	8870	0
320	20240412	140000	82842090	8870	8870	8870	8870	0
321	20240412	135900	82842090	8870	8870	8870	8870	2
322	20240412	135800	82824350	8870	8870	8870	8870	74
323	20240412	135700	82167970	8870	8880	8880	8870	499
324	20240412	135600	77739510	8890	8890	8890	8890	0
325	20240412	135500	77739510	8890	8890	8890	8890	0
326	20240412	135400	77739510	8890	8890	8890	8890	0
327	20240412	135300	77739510	8890	8890	8890	8890	0
328	20240412	135200	77739510	8890	8890	8890	8890	0
329	20240412	135100	77739510	8890	8890	8890	8890	1
330	20240412	135000	77730620	8890	8890	8890	8890	1
331	20240412	134900	77721730	8890	8890	8890	8890	0
332	20240412	134800	77721730	8890	8890	8890	8890	0
333	20240412	134700	77721730	8890	8890	8890	8890	0
334	20240412	134600	77721730	8890	8890	8890	8890	50
335	20240412	134500	77277230	8890	8890	8890	8890	51
336	20240412	134400	76823840	8890	8890	8890	8890	15
337	20240412	134300	76690490	8890	8890	8890	8890	16
338	20240412	134200	76548250	8890	8890	8890	8890	0
339	20240412	134100	76548250	8890	8890	8890	8890	0
340	20240412	134000	76548250	8890	8890	8890	8890	9
341	20240412	133900	76468240	8890	8890	8890	8890	5
342	20240412	133800	76423790	8890	8890	8890	8890	0
343	20240412	133700	76423790	8890	8890	8890	8890	0
344	20240412	133600	76423790	8890	8890	8890	8890	0
345	20240412	133500	76423790	8890	8890	8890	8890	0
346	20240412	133400	76423790	8890	8890	8890	8890	0
347	20240412	133300	76423790	8890	8890	8890	8890	113
348	20240412	133200	75419220	8890	8890	8890	8890	0
349	20240412	133100	75419220	8890	8890	8890	8890	0
350	20240412	133000	75419220	8890	8890	8890	8890	0
351	20240412	132900	75419220	8890	8890	8890	8890	0
352	20240412	132800	75419220	8890	8890	8890	8890	0
353	20240412	132700	75419220	8890	8890	8890	8890	15
354	20240412	132600	75285870	8890	8890	8890	8890	10
355	20240412	132500	75196970	8870	8870	8870	8870	0
356	20240412	132400	75196970	8870	8880	8880	8870	1690
357	20240412	132300	60202590	8880	8880	8880	8880	2
358	20240412	132200	60184830	8880	8880	8880	8880	0
359	20240412	132100	60184830	8880	8880	8880	8880	0
360	20240412	132000	60184830	8880	8880	8880	8880	0
361	20240412	131900	60184830	8880	8880	8880	8880	0
362	20240412	131800	60184830	8880	8880	8880	8880	0
363	20240412	131700	60184830	8880	8880	8880	8880	0
364	20240412	131600	60184830	8880	8880	8880	8880	0
365	20240412	131500	60184830	8880	8880	8880	8880	0
366	20240412	131400	60184830	8880	8880	8880	8880	0
367	20240412	131300	60184830	8880	8880	8880	8880	0
368	20240412	131200	60184830	8880	8880	8880	8880	0
369	20240412	131100	60184830	8880	8880	8880	8880	100
370	20240412	131000	59296830	8880	8890	8890	8880	320
371	20240412	130900	56454030	8890	8890	8890	8890	0
372	20240412	130800	56454030	8890	8890	8890	8890	0
373	20240412	130700	56454030	8890	8890	8890	8890	0
374	20240412	130600	56454030	8890	8890	8890	8890	0
375	20240412	130500	56454030	8890	8890	8890	8890	500
376	20240412	130400	52009030	8900	8900	8900	8900	0
377	20240412	130300	52009030	8900	8900	8900	8900	27
378	20240412	130200	51768730	8900	8900	8900	8900	0
379	20240412	130100	51768730	8900	8900	8900	8900	0
380	20240412	130000	51768730	8900	8900	8900	8900	0
381	20240412	125900	51768730	8900	8900	8900	8900	522
382	20240412	125800	47122930	8910	8910	8910	8910	100
383	20240412	125700	46231930	8910	8910	8910	8910	0
384	20240412	125600	46231930	8910	8910	8910	8910	0
385	20240412	125500	46231930	8910	8910	8910	8910	10
386	20240412	125400	46142830	8910	8910	8910	8910	7
387	20240412	125300	46080460	8910	8910	8910	8910	1
388	20240412	125200	46071550	8910	8910	8910	8910	0
389	20240412	125100	46071550	8910	8910	8910	8910	0
390	20240412	125000	46071550	8910	8910	8910	8910	8
391	20240412	124900	46000270	8910	8910	8910	8910	0
392	20240412	124800	46000270	8910	8910	8910	8910	0
393	20240412	124700	46000270	8910	8910	8910	8910	0
394	20240412	124600	46000270	8910	8910	8910	8910	0
395	20240412	124500	46000270	8910	8910	8910	8910	0
396	20240412	124400	46000270	8910	8910	8910	8910	0
397	20240412	124300	46000270	8910	8910	8910	8910	15
398	20240412	124200	45866620	8900	8900	8900	8900	0
399	20240412	124100	45866620	8900	8900	8900	8900	0
400	20240412	124000	45866620	8900	8900	8900	8900	0
401	20240412	123900	45866620	8900	8900	8900	8900	0
402	20240412	123800	45866620	8900	8900	8900	8900	0
403	20240412	123700	45866620	8900	8900	8900	8900	0
404	20240412	123600	45866620	8900	8910	8910	8900	7
405	20240412	123500	45804260	8910	8910	8910	8910	1
406	20240412	123400	45795350	8900	8900	8900	8900	0
407	20240412	123300	45795350	8900	8900	8900	8900	0
408	20240412	123200	45795350	8900	8900	8900	8900	0
409	20240412	123100	45795350	8900	8900	8900	8900	0
410	20240412	123000	45795350	8900	8900	8900	8900	0
411	20240412	122900	45795350	8900	8900	8900	8900	0
412	20240412	122800	45795350	8900	8900	8900	8900	0
413	20240412	122700	45795350	8900	8900	8900	8900	109
414	20240412	122600	44825250	8910	8910	8910	8910	0
415	20240412	122500	44825250	8910	8910	8910	8910	0
416	20240412	122400	44825250	8910	8910	8910	8910	0
417	20240412	122300	44825250	8910	8910	8910	8910	0
418	20240412	122200	44825250	8910	8910	8910	8910	0
419	20240412	122100	44825250	8910	8910	8910	8910	1
420	20240412	122000	44816340	8900	8900	8900	8900	0
421	20240412	121900	44816340	8900	8900	8900	8900	0
422	20240412	121800	44816340	8900	8900	8900	8900	0
423	20240412	121700	44816340	8900	8900	8900	8900	0
424	20240412	121600	44816340	8900	8900	8900	8900	0
425	20240412	121500	44816340	8900	8900	8900	8900	1
426	20240412	121400	44807440	8900	8900	8900	8900	6
427	20240412	121300	44754040	8910	8910	8910	8910	14
428	20240412	121200	44629300	8910	8910	8910	8910	0
429	20240412	121100	44629300	8910	8910	8910	8910	0
430	20240412	121000	44629300	8910	8910	8910	8910	0
431	20240412	120900	44629300	8910	8910	8910	8910	10
432	20240412	120800	44540200	8910	8910	8910	8910	0
433	20240412	120700	44540200	8910	8910	8910	8910	0
434	20240412	120600	44540200	8910	8910	8910	8910	10
435	20240412	120500	44451100	8900	8900	8900	8900	0
436	20240412	120400	44451100	8900	8900	8900	8900	0
437	20240412	120300	44451100	8900	8900	8900	8900	10
438	20240412	120200	44362100	8900	8900	8900	8900	9
439	20240412	120100	44282000	8900	8900	8900	8900	0
440	20240412	120000	44282000	8900	8900	8900	8900	0
441	20240412	115900	44282000	8900	8900	8900	8900	0
442	20240412	115800	44282000	8900	8900	8900	8900	0
443	20240412	115700	44282000	8900	8900	8900	8900	0
444	20240412	115600	44282000	8900	8900	8900	8900	0
445	20240412	115500	44282000	8900	8910	8910	8900	11
446	20240412	115400	44184080	8910	8910	8910	8910	16
447	20240412	115300	44041520	8910	8910	8910	8910	1
448	20240412	115200	44032610	8920	8920	8920	8920	0
449	20240412	115100	44032610	8920	8920	8920	8920	0
450	20240412	115000	44032610	8920	8920	8920	8920	0
451	20240412	114900	44032610	8920	8920	8920	8920	1
452	20240412	114800	44023690	8920	8920	8920	8920	0
453	20240412	114700	44023690	8920	8920	8920	8920	0
454	20240412	114600	44023690	8920	8920	8920	8920	279
455	20240412	114500	41535010	8910	8910	8910	8910	0
456	20240412	114400	41535010	8910	8910	8910	8910	0
457	20240412	114300	41535010	8910	8910	8910	8910	0
458	20240412	114200	41535010	8910	8910	8910	8910	108
459	20240412	114100	40572730	8900	8900	8900	8900	7
460	20240412	114000	40510430	8910	8910	8910	8910	1
461	20240412	113900	40501520	8900	8900	8900	8900	0
462	20240412	113800	40501520	8900	8900	8900	8900	15
463	20240412	113700	40368020	8910	8910	8910	8910	1
464	20240412	113600	40359110	8910	8910	8910	8910	1
465	20240412	113500	40350200	8910	8910	8910	8910	0
466	20240412	113400	40350200	8910	8910	8910	8910	0
467	20240412	113300	40350200	8910	8910	8910	8910	0
468	20240412	113200	40350200	8910	8910	8910	8910	0
469	20240412	113100	40350200	8910	8910	8910	8910	15
470	20240412	113000	40216550	8900	8900	8900	8900	0
471	20240412	112900	40216550	8900	8900	8900	8900	0
472	20240412	112800	40216550	8900	8900	8900	8900	0
473	20240412	112700	40216550	8900	8900	8900	8900	0
474	20240412	112600	40216550	8900	8900	8900	8900	0
475	20240412	112500	40216550	8900	8900	8900	8900	0
476	20240412	112400	40216550	8900	8900	8900	8900	0
477	20240412	112300	40216550	8900	8900	8900	8900	0
478	20240412	112200	40216550	8900	8900	8900	8900	0
479	20240412	112100	40216550	8900	8900	8900	8900	26
480	20240412	112000	39985150	8910	8910	8910	8910	0
481	20240412	111900	39985150	8910	8910	8910	8910	7
482	20240412	111800	39922780	8910	8910	8910	8910	0
483	20240412	111700	39922780	8910	8910	8910	8910	0
484	20240412	111600	39922780	8910	8910	8910	8910	1
485	20240412	111500	39913870	8910	8910	8910	8910	0
486	20240412	111400	39913870	8910	8910	8910	8910	0
487	20240412	111300	39913870	8910	8910	8910	8910	1
488	20240412	111200	39904960	8910	8910	8910	8910	11
489	20240412	111100	39806950	8900	8900	8900	8900	0
490	20240412	111000	39806950	8900	8900	8900	8900	0
491	20240412	110900	39806950	8900	8900	8900	8900	0
492	20240412	110800	39806950	8900	8900	8900	8900	0
493	20240412	110700	39806950	8900	8900	8900	8900	1
494	20240412	110600	39798050	8910	8910	8910	8910	0
495	20240412	110500	39798050	8910	8910	8910	8910	0
496	20240412	110400	39798050	8910	8910	8910	8910	12
497	20240412	110300	39691130	8900	8900	8900	8900	0
498	20240412	110200	39691130	8900	8900	8900	8900	0
499	20240412	110100	39691130	8900	8900	8900	8900	0
500	20240412	110000	39691130	8900	8900	8900	8900	0
501	20240412	105900	39691130	8900	8900	8900	8900	85
502	20240412	105800	38934630	8910	8910	8910	8910	0
503	20240412	105700	38934630	8910	8910	8910	8910	0
504	20240412	105600	38934630	8910	8910	8910	8910	0
505	20240412	105500	38934630	8910	8910	8910	8910	0
506	20240412	105400	38934630	8910	8910	8910	8910	200
507	20240412	105300	37152630	8910	8910	8910	8910	0
508	20240412	105200	37152630	8910	8910	8910	8910	0
509	20240412	105100	37152630	8910	8910	8910	8910	0
510	20240412	105000	37152630	8910	8910	8910	8910	0
511	20240412	104900	37152630	8910	8910	8910	8910	0
512	20240412	104800	37152630	8910	8910	8910	8910	0
513	20240412	104700	37152630	8910	8910	8910	8910	24
514	20240412	104600	36938790	8910	8910	8910	8910	20
515	20240412	104500	36760590	8920	8920	8920	8920	159
516	20240412	104400	35342310	8920	8920	8920	8920	0
517	20240412	104300	35342310	8920	8920	8920	8920	0
518	20240412	104200	35342310	8920	8910	8920	8910	2
519	20240412	104100	35324480	8910	8910	8910	8910	30
520	20240412	104000	35057180	8920	8920	8920	8920	0
521	20240412	103900	35057180	8920	8920	8920	8920	0
522	20240412	103800	35057180	8920	8920	8920	8920	1
523	20240412	103700	35048260	8920	8920	8920	8920	0
524	20240412	103600	35048260	8920	8910	8920	8910	6
525	20240412	103500	34994750	8920	8920	8920	8920	0
526	20240412	103400	34994750	8920	8920	8920	8920	0
527	20240412	103300	34994750	8920	8920	8920	8920	0
528	20240412	103200	34994750	8920	8920	8920	8920	20
529	20240412	103100	34816350	8920	8920	8920	8920	0
530	20240412	103000	34816350	8920	8920	8920	8920	0
531	20240412	102900	34816350	8920	8920	8920	8920	0
532	20240412	102800	34816350	8920	8920	8920	8920	70
533	20240412	102700	34191950	8920	8920	8920	8920	100
534	20240412	102600	33299950	8910	8910	8910	8910	0
535	20240412	102500	33299950	8910	8910	8910	8910	160
536	20240412	102400	31874350	8920	8910	8920	8910	102
537	20240412	102300	30964530	8920	8920	8920	8920	0
538	20240412	102200	30964530	8920	8920	8920	8920	5
539	20240412	102100	30919930	8920	8920	8920	8920	0
540	20240412	102000	30919930	8920	8920	8920	8920	40
541	20240412	101900	30563130	8920	8920	8920	8920	6
542	20240412	101800	30509610	8920	8920	8920	8920	11
543	20240412	101700	30411490	8920	8920	8920	8920	0
544	20240412	101600	30411490	8920	8920	8920	8920	10
545	20240412	101500	30322290	8920	8920	8920	8920	202
546	20240412	101400	28520450	8920	8920	8920	8920	50
547	20240412	101300	28074450	8920	8920	8920	8920	0
548	20240412	101200	28074450	8920	8920	8920	8920	50
549	20240412	101100	27628450	8920	8920	8920	8920	20
550	20240412	101000	27450050	8920	8920	8920	8920	50
551	20240412	100900	27004050	8920	8920	8920	8920	101
552	20240412	100800	26103130	8920	8910	8920	8910	104
553	20240412	100700	25175490	8920	8920	8920	8920	0
554	20240412	100600	25175490	8920	8900	8920	8900	7
555	20240412	100500	25113160	8910	8910	8910	8910	2
556	20240412	100400	25095340	8910	8910	8910	8910	0
557	20240412	100300	25095340	8910	8910	8910	8910	0
558	20240412	100200	25095340	8910	8910	8910	8910	0
559	20240412	100100	25095340	8910	8910	8910	8910	0
560	20240412	100000	25095340	8910	8910	8910	8910	0
561	20240412	095900	25095340	8910	8910	8910	8910	7
562	20240412	095800	25032970	8910	8910	8910	8910	0
563	20240412	095700	25032970	8910	8910	8910	8910	0
564	20240412	095600	25032970	8910	8910	8910	8910	51
565	20240412	095500	24578560	8910	8910	8910	8910	1
566	20240412	095400	24569650	8910	8920	8920	8910	309
567	20240412	095300	21816260	8920	8920	8920	8920	147
568	20240412	095200	20505020	8920	8910	8920	8910	54
569	20240412	095100	20023380	8910	8920	8920	8910	28
570	20240412	095000	19773700	8920	8920	8920	8920	0
571	20240412	094900	19773700	8920	8920	8920	8920	12
572	20240412	094800	19666660	8910	8910	8910	8910	0
573	20240412	094700	19666660	8910	8910	8910	8910	0
574	20240412	094600	19666660	8910	8910	8910	8910	0
575	20240412	094500	19666660	8910	8910	8910	8910	0
576	20240412	094400	19666660	8910	8910	8910	8910	2
577	20240412	094300	19648840	8900	8900	8900	8900	36
578	20240412	094200	19328440	8880	8880	8880	8880	0
579	20240412	094100	19328440	8880	8880	8880	8880	3
580	20240412	094000	19301800	8880	8880	8880	8880	5
581	20240412	093900	19257400	8880	8890	8890	8880	301
582	20240412	093800	16581520	8880	8880	8880	8880	0
583	20240412	093700	16581520	8880	8880	8880	8880	0
584	20240412	093600	16581520	8880	8880	8880	8880	0
585	20240412	093500	16581520	8880	8880	8880	8880	0
586	20240412	093400	16581520	8880	8880	8880	8880	0
587	20240412	093300	16581520	8880	8880	8880	8880	0
588	20240412	093200	16581520	8880	8880	8880	8880	67
589	20240412	093100	15986560	8900	8900	8900	8900	0
590	20240412	093000	15986560	8900	8900	8900	8900	1
591	20240412	092900	15977660	8900	8900	8900	8900	26
592	20240412	092800	15746260	8920	8920	8920	8920	0
593	20240412	092700	15746260	8920	8900	8920	8900	401
594	20240412	092600	12173350	8920	8920	8920	8920	1
595	20240412	092500	12164430	8920	8900	8920	8900	14
596	20240412	092400	12039590	8920	8900	8920	8900	101
597	20240412	092300	11138710	8920	8920	8920	8920	0
598	20240412	092200	11138710	8920	8890	8920	8890	39
599	20240412	092100	10791970	8880	8880	8880	8880	12
600	20240412	092000	10685410	8880	8880	8880	8880	130
601	20240412	091900	9531010	8870	8870	8870	8870	91
602	20240412	091800	8723840	8870	8870	8870	8870	45
603	20240412	091700	8324690	8870	8870	8870	8870	2
604	20240412	091600	8306950	8870	8870	8870	8870	85
605	20240412	091500	7553000	8870	8870	8870	8870	1
606	20240412	091400	7544130	8870	8870	8870	8870	12
607	20240412	091300	7437690	8870	8870	8870	8870	6
608	20240412	091200	7384470	8860	8860	8860	8860	1
609	20240412	091100	7375610	8870	8870	8870	8870	0
610	20240412	091000	7375610	8870	8870	8870	8870	20
611	20240412	090900	7198210	8860	8860	8860	8860	0
612	20240412	090800	7198210	8860	8860	8860	8850	68
613	20240412	090700	6596130	8870	8870	8870	8860	67
614	20240412	090600	6002340	8870	8880	8880	8870	219
615	20240412	090500	4059130	8890	8900	8900	8890	225
616	20240412	090400	2057380	8900	8910	8910	8900	52
617	20240412	090300	1594100	8900	8900	8900	8900	0
618	20240412	090200	1594100	8900	8900	8900	8900	79
619	20240412	090100	891000	8910	8910	8910	8910	12
620	20240412	090000	784080	8910	8910	8910	8910	88