KissMeData/032190/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	190700	1329517540	11630	11630	11630	11630	2602
3	20240412	190600	1329517540	11630	11630	11630	11630	0
4	20240412	190500	1329517540	11630	11630	11630	11630	0
5	20240412	190400	1329517540	11630	11630	11630	11630	0
6	20240412	190300	1329517540	11630	11630	11630	11630	0
7	20240412	190200	1329517540	11630	11630	11630	11630	0
8	20240412	190100	1329517540	11630	11630	11630	11630	0
9	20240412	190000	1329517540	11630	11630	11630	11630	0
10	20240412	185900	1329517540	11630	11630	11630	11630	0
11	20240412	185800	1329517540	11630	11630	11630	11630	0
12	20240412	185700	1329517540	11630	11630	11630	11630	0
13	20240412	185600	1329517540	11630	11630	11630	11630	0
14	20240412	185500	1329517540	11630	11630	11630	11630	0
15	20240412	185400	1329517540	11630	11630	11630	11630	0
16	20240412	185300	1329517540	11630	11630	11630	11630	0
17	20240412	185200	1329517540	11630	11630	11630	11630	0
18	20240412	185100	1329517540	11630	11630	11630	11630	0
19	20240412	185000	1329517540	11630	11630	11630	11630	0
20	20240412	184900	1329517540	11630	11630	11630	11630	0
21	20240412	184800	1329517540	11630	11630	11630	11630	0
22	20240412	184700	1329517540	11630	11630	11630	11630	0
23	20240412	184600	1329517540	11630	11630	11630	11630	0
24	20240412	184500	1329517540	11630	11630	11630	11630	0
25	20240412	184400	1329517540	11630	11630	11630	11630	0
26	20240412	184300	1329517540	11630	11630	11630	11630	0
27	20240412	184200	1329517540	11630	11630	11630	11630	0
28	20240412	184100	1329517540	11630	11630	11630	11630	0
29	20240412	184000	1329517540	11630	11630	11630	11630	0
30	20240412	183900	1329517540	11630	11630	11630	11630	0
31	20240412	183800	1329517540	11630	11630	11630	11630	0
32	20240412	183700	1329517540	11630	11630	11630	11630	2602
33	20240412	183600	1329517540	11630	11630	11630	11630	0
34	20240412	183500	1329517540	11630	11630	11630	11630	0
35	20240412	183400	1329517540	11630	11630	11630	11630	0
36	20240412	183300	1329517540	11630	11630	11630	11630	0
37	20240412	183200	1329517540	11630	11630	11630	11630	0
38	20240412	183100	1329517540	11630	11630	11630	11630	0
39	20240412	183000	1329517540	11630	11630	11630	11630	0
40	20240412	182900	1329517540	11630	11630	11630	11630	0
41	20240412	182800	1329517540	11630	11630	11630	11630	0
42	20240412	182700	1329517540	11630	11630	11630	11630	0
43	20240412	182600	1329517540	11630	11630	11630	11630	0
44	20240412	182500	1329517540	11630	11630	11630	11630	0
45	20240412	182400	1329517540	11630	11630	11630	11630	0
46	20240412	182300	1329517540	11630	11630	11630	11630	0
47	20240412	182200	1329517540	11630	11630	11630	11630	0
48	20240412	182100	1329517540	11630	11630	11630	11630	0
49	20240412	182000	1329517540	11630	11630	11630	11630	0
50	20240412	181900	1329517540	11630	11630	11630	11630	0
51	20240412	181800	1329517540	11630	11630	11630	11630	0
52	20240412	181700	1329517540	11630	11630	11630	11630	0
53	20240412	181600	1329517540	11630	11630	11630	11630	0
54	20240412	181500	1329517540	11630	11630	11630	11630	0
55	20240412	181400	1329517540	11630	11630	11630	11630	0
56	20240412	181300	1329517540	11630	11630	11630	11630	0
57	20240412	181200	1329517540	11630	11630	11630	11630	0
58	20240412	181100	1329517540	11630	11630	11630	11630	0
59	20240412	181000	1329517540	11630	11630	11630	11630	0
60	20240412	180900	1329517540	11630	11630	11630	11630	0
61	20240412	180800	1329517540	11630	11630	11630	11630	0
62	20240412	180700	1329517540	11630	11630	11630	11630	2602
63	20240412	180600	1329517540	11630	11630	11630	11630	0
64	20240412	180500	1329517540	11630	11630	11630	11630	0
65	20240412	180400	1329517540	11630	11630	11630	11630	0
66	20240412	180300	1329517540	11630	11630	11630	11630	0
67	20240412	180200	1329517540	11630	11630	11630	11630	0
68	20240412	180100	1329517540	11630	11630	11630	11630	0
69	20240412	180000	1329517540	11630	11630	11630	11630	0
70	20240412	175900	1329517540	11630	11630	11630	11630	0
71	20240412	175800	1329517540	11630	11630	11630	11630	0
72	20240412	175700	1329517540	11630	11630	11630	11630	0
73	20240412	175600	1329517540	11630	11630	11630	11630	0
74	20240412	175500	1329517540	11630	11630	11630	11630	0
75	20240412	175400	1329517540	11630	11630	11630	11630	0
76	20240412	175300	1329517540	11630	11630	11630	11630	0
77	20240412	175200	1329517540	11630	11630	11630	11630	0
78	20240412	175100	1329517540	11630	11630	11630	11630	0
79	20240412	175000	1329517540	11630	11630	11630	11630	0
80	20240412	174900	1329517540	11630	11630	11630	11630	0
81	20240412	174800	1329517540	11630	11630	11630	11630	0
82	20240412	174700	1329517540	11630	11630	11630	11630	0
83	20240412	174600	1329517540	11630	11630	11630	11630	0
84	20240412	174500	1329517540	11630	11630	11630	11630	0
85	20240412	174400	1329517540	11630	11630	11630	11630	0
86	20240412	174300	1329517540	11630	11630	11630	11630	0
87	20240412	174200	1329517540	11630	11630	11630	11630	0
88	20240412	174100	1329517540	11630	11630	11630	11630	0
89	20240412	174000	1329517540	11630	11630	11630	11630	0
90	20240412	173900	1329517540	11630	11630	11630	11630	0
91	20240412	173800	1329517540	11630	11630	11630	11630	0
92	20240412	173700	1329517540	11630	11630	11630	11630	2602
93	20240412	173600	1329517540	11630	11630	11630	11630	0
94	20240412	173500	1329517540	11630	11630	11630	11630	0
95	20240412	173400	1329517540	11630	11630	11630	11630	0
96	20240412	173300	1329517540	11630	11630	11630	11630	0
97	20240412	173200	1329517540	11630	11630	11630	11630	0
98	20240412	173100	1329517540	11630	11630	11630	11630	0
99	20240412	173000	1329517540	11630	11630	11630	11630	0
100	20240412	172900	1329517540	11630	11630	11630	11630	0
101	20240412	172800	1329517540	11630	11630	11630	11630	0
102	20240412	172700	1329517540	11630	11630	11630	11630	0
103	20240412	172600	1329517540	11630	11630	11630	11630	0
104	20240412	172500	1329517540	11630	11630	11630	11630	0
105	20240412	172400	1329517540	11630	11630	11630	11630	0
106	20240412	172300	1329517540	11630	11630	11630	11630	0
107	20240412	172200	1329517540	11630	11630	11630	11630	0
108	20240412	172100	1329517540	11630	11630	11630	11630	0
109	20240412	172000	1329517540	11630	11630	11630	11630	0
110	20240412	171900	1329517540	11630	11630	11630	11630	0
111	20240412	171800	1329517540	11630	11630	11630	11630	0
112	20240412	171700	1329517540	11630	11630	11630	11630	0
113	20240412	171600	1329517540	11630	11630	11630	11630	0
114	20240412	171500	1329517540	11630	11630	11630	11630	0
115	20240412	171400	1329517540	11630	11630	11630	11630	0
116	20240412	171300	1329517540	11630	11630	11630	11630	0
117	20240412	171200	1329517540	11630	11630	11630	11630	0
118	20240412	171100	1329517540	11630	11630	11630	11630	0
119	20240412	171000	1329517540	11630	11630	11630	11630	0
120	20240412	170900	1329517540	11630	11630	11630	11630	0
121	20240412	170800	1329517540	11630	11630	11630	11630	0
122	20240412	170700	1329517540	11630	11630	11630	11630	2602
123	20240412	170600	1329517540	11630	11630	11630	11630	0
124	20240412	170500	1329517540	11630	11630	11630	11630	0
125	20240412	170400	1329517540	11630	11630	11630	11630	0
126	20240412	170300	1329517540	11630	11630	11630	11630	0
127	20240412	170200	1329517540	11630	11630	11630	11630	0
128	20240412	170100	1329517540	11630	11630	11630	11630	0
129	20240412	170000	1329517540	11630	11630	11630	11630	0
130	20240412	165900	1329517540	11630	11630	11630	11630	0
131	20240412	165800	1329517540	11630	11630	11630	11630	0
132	20240412	165700	1329517540	11630	11630	11630	11630	0
133	20240412	165600	1329517540	11630	11630	11630	11630	0
134	20240412	165500	1329517540	11630	11630	11630	11630	0
135	20240412	165400	1329517540	11630	11630	11630	11630	0
136	20240412	165300	1329517540	11630	11630	11630	11630	0
137	20240412	165200	1329517540	11630	11630	11630	11630	0
138	20240412	165100	1329517540	11630	11630	11630	11630	0
139	20240412	165000	1329517540	11630	11630	11630	11630	0
140	20240412	164900	1329517540	11630	11630	11630	11630	0
141	20240412	164800	1329517540	11630	11630	11630	11630	0
142	20240412	164700	1329517540	11630	11630	11630	11630	0
143	20240412	164600	1329517540	11630	11630	11630	11630	0
144	20240412	164500	1329517540	11630	11630	11630	11630	0
145	20240412	164400	1329517540	11630	11630	11630	11630	0
146	20240412	164300	1329517540	11630	11630	11630	11630	0
147	20240412	164200	1329517540	11630	11630	11630	11630	0
148	20240412	164100	1329517540	11630	11630	11630	11630	0
149	20240412	164000	1329517540	11630	11630	11630	11630	0
150	20240412	163900	1329517540	11630	11630	11630	11630	0
151	20240412	163800	1329517540	11630	11630	11630	11630	0
152	20240412	163700	1329517540	11630	11630	11630	11630	2602
153	20240412	163600	1329517540	11630	11630	11630	11630	0
154	20240412	163500	1329517540	11630	11630	11630	11630	0
155	20240412	163400	1329517540	11630	11630	11630	11630	0
156	20240412	163300	1329517540	11630	11630	11630	11630	0
157	20240412	163200	1329517540	11630	11630	11630	11630	0
158	20240412	163100	1329517540	11630	11630	11630	11630	0
159	20240412	163000	1329517540	11630	11630	11630	11630	0
160	20240412	162900	1329517540	11630	11630	11630	11630	0
161	20240412	162800	1329517540	11630	11630	11630	11630	0
162	20240412	162700	1329517540	11630	11630	11630	11630	0
163	20240412	162600	1329517540	11630	11630	11630	11630	0
164	20240412	162500	1329517540	11630	11630	11630	11630	0
165	20240412	162400	1329517540	11630	11630	11630	11630	0
166	20240412	162300	1329517540	11630	11630	11630	11630	0
167	20240412	162200	1329517540	11630	11630	11630	11630	0
168	20240412	162100	1329517540	11630	11630	11630	11630	0
169	20240412	162000	1329517540	11630	11630	11630	11630	0
170	20240412	161900	1329517540	11630	11630	11630	11630	0
171	20240412	161800	1329517540	11630	11630	11630	11630	0
172	20240412	161700	1329517540	11630	11630	11630	11630	0
173	20240412	161600	1329517540	11630	11630	11630	11630	0
174	20240412	161500	1329517540	11630	11630	11630	11630	0
175	20240412	161400	1329517540	11630	11630	11630	11630	0
176	20240412	161300	1329517540	11630	11630	11630	11630	0
177	20240412	161200	1329517540	11630	11630	11630	11630	0
178	20240412	161100	1329517540	11630	11630	11630	11630	0
179	20240412	161000	1329517540	11630	11630	11630	11630	0
180	20240412	160900	1329517540	11630	11630	11630	11630	0
181	20240412	160800	1329517540	11630	11630	11630	11630	0
182	20240412	160700	1329517540	11630	11630	11630	11630	2602
183	20240412	160600	1329517540	11630	11630	11630	11630	0
184	20240412	160500	1329517540	11630	11630	11630	11630	0
185	20240412	160400	1329517540	11630	11630	11630	11630	0
186	20240412	160300	1329517540	11630	11630	11630	11630	0
187	20240412	160200	1329517540	11630	11630	11630	11630	0
188	20240412	160100	1329517540	11630	11630	11630	11630	0
189	20240412	160000	1329517540	11630	11630	11630	11630	0
190	20240412	155900	1329517540	11630	11630	11630	11630	0
191	20240412	155800	1329517540	11630	11630	11630	11630	0
192	20240412	155700	1329517540	11630	11630	11630	11630	0
193	20240412	155600	1329517540	11630	11630	11630	11630	0
194	20240412	155500	1329517540	11630	11630	11630	11630	0
195	20240412	155400	1329517540	11630	11630	11630	11630	0
196	20240412	155300	1329517540	11630	11630	11630	11630	0
197	20240412	155200	1329517540	11630	11630	11630	11630	0
198	20240412	155100	1329517540	11630	11630	11630	11630	0
199	20240412	155000	1329517540	11630	11630	11630	11630	0
200	20240412	154900	1329517540	11630	11630	11630	11630	0
201	20240412	154800	1329517540	11630	11630	11630	11630	0
202	20240412	154700	1329517540	11630	11630	11630	11630	0
203	20240412	154600	1329517540	11630	11630	11630	11630	0
204	20240412	154500	1329517540	11630	11630	11630	11630	0
205	20240412	154400	1329517540	11630	11630	11630	11630	0
206	20240412	154300	1329517540	11630	11630	11630	11630	0
207	20240412	154200	1329517540	11630	11630	11630	11630	0
208	20240412	154100	1329517540	11630	11630	11630	11630	0
209	20240412	154000	1329517540	11630	11630	11630	11630	0
210	20240412	153900	1329517540	11630	11630	11630	11630	0
211	20240412	153800	1329517540	11630	11630	11630	11630	0
212	20240412	153700	1329517540	11630	11630	11630	11630	2602
213	20240412	153600	1329517540	11630	11630	11630	11630	0
214	20240412	153500	1329517540	11630	11630	11630	11630	0
215	20240412	153400	1329517540	11630	11630	11630	11630	0
216	20240412	153300	1329517540	11630	11630	11630	11630	0
217	20240412	153200	1329517540	11630	11630	11630	11630	0
218	20240412	153100	1329517540	11630	11630	11630	11630	0
219	20240412	153000	1329517540	11630	11630	11630	11630	2602
220	20240412	152900	1299256280	11640	11640	11640	11640	0
221	20240412	152800	1299256280	11640	11640	11640	11640	0
222	20240412	152700	1299256280	11640	11640	11640	11640	0
223	20240412	152600	1299256280	11640	11640	11640	11640	0
224	20240412	152500	1299256280	11640	11640	11640	11640	0
225	20240412	152400	1299256280	11640	11640	11640	11640	0
226	20240412	152300	1299256280	11640	11640	11640	11640	0
227	20240412	152200	1299256280	11640	11640	11640	11640	0
228	20240412	152100	1299256280	11640	11640	11640	11640	0
229	20240412	152000	1299256280	11640	11640	11640	11640	0
230	20240412	151900	1299256280	11640	11560	11640	11560	447
231	20240412	151800	1294060220	11630	11630	11640	11560	660
232	20240412	151700	1286390800	11630	11600	11630	11560	975
233	20240412	151600	1275076860	11560	11560	11560	11560	111
234	20240412	151500	1273793700	11560	11560	11600	11560	225
235	20240412	151400	1271192290	11560	11600	11600	11560	101
236	20240412	151300	1270023410	11610	11610	11610	11610	100
237	20240412	151200	1268862410	11560	11560	11610	11560	208
238	20240412	151100	1266453890	11560	11560	11560	11560	107
239	20240412	151000	1265216970	11560	11560	11600	11560	256
240	20240412	150900	1262253610	11560	11570	11570	11560	64
241	20240412	150800	1261513260	11570	11570	11570	11570	135
242	20240412	150700	1259951310	11570	11600	11600	11570	100
243	20240412	150600	1258793020	11600	11600	11600	11600	114
244	20240412	150500	1257470620	11610	11600	11610	11600	49
245	20240412	150400	1256902210	11600	11600	11600	11600	278
246	20240412	150300	1253677410	11600	11610	11610	11600	573
247	20240412	150200	1247030410	11610	11610	11610	11610	14
248	20240412	150100	1246867870	11610	11610	11610	11610	40
249	20240412	150000	1246403470	11610	11590	11610	11590	730
250	20240412	145900	1237931250	11560	11560	11560	11560	87
251	20240412	145800	1236925530	11560	11570	11570	11560	167
252	20240412	145700	1234995000	11560	11560	11560	11560	66
253	20240412	145600	1234232040	11570	11560	11600	11560	211
254	20240412	145500	1231791110	11560	11560	11560	11560	553
255	20240412	145400	1225398430	11560	11560	11560	11560	88
256	20240412	145300	1224381150	11560	11560	11580	11560	293
257	20240412	145200	1220994040	11600	11560	11600	11550	99
258	20240412	145100	1219849820	11560	11590	11590	11560	49
259	20240412	145000	1219282420	11590	11590	11590	11550	89
260	20240412	144900	1218254030	11590	11590	11590	11550	108
261	20240412	144800	1217005390	11550	11550	11550	11550	0
262	20240412	144700	1217005390	11550	11550	11550	11550	0
263	20240412	144600	1217005390	11550	11600	11600	11550	118
264	20240412	144500	1215637340	11600	11550	11600	11550	1057
265	20240412	144400	1203384520	11590	11550	11590	11540	192
266	20240412	144300	1201162830	11600	11600	11600	11600	1
267	20240412	144200	1201151230	11550	11550	11550	11550	62
268	20240412	144100	1200435130	11550	11560	11560	11540	1125
269	20240412	144000	1187441290	11560	11600	11600	11560	366
270	20240412	143900	1183210290	11560	11560	11560	11560	98
271	20240412	143800	1182077410	11560	11560	11560	11560	0
272	20240412	143700	1182077410	11560	11560	11560	11560	192
273	20240412	143600	1179857890	11560	11570	11570	11560	85
274	20240412	143500	1178875070	11570	11560	11600	11560	69
275	20240412	143400	1178077270	11600	11570	11600	11560	174
276	20240412	143300	1176064310	11570	11570	11570	11570	40
277	20240412	143200	1175601510	11570	11570	11570	11570	88
278	20240412	143100	1174583350	11570	11570	11570	11570	98
279	20240412	143000	1173449490	11570	11570	11570	11570	77
280	20240412	142900	1172558600	11570	11570	11570	11570	66
281	20240412	142800	1171794980	11570	11570	11570	11570	0
282	20240412	142700	1171794980	11570	11570	11570	11570	94
283	20240412	142600	1170707400	11570	11610	11610	11570	21
284	20240412	142500	1170464310	11570	11570	11570	11570	59
285	20240412	142400	1169781680	11610	11600	11610	11560	532
286	20240412	142300	1163622540	11610	11570	11610	11570	28
287	20240412	142200	1163298180	11580	11590	11590	11580	804
288	20240412	142100	1153987730	11580	11590	11590	11580	55
289	20240412	142000	1153350770	11580	11580	11580	11580	0
290	20240412	141900	1153350770	11580	11590	11610	11580	118
291	20240412	141800	1151983670	11580	11580	11580	11580	0
292	20240412	141700	1151983670	11580	11610	11610	11580	125
293	20240412	141600	1150535680	11600	11600	11610	11600	14
294	20240412	141500	1150373180	11580	11610	11610	11580	69
295	20240412	141400	1149573970	11580	11580	11580	11580	118
296	20240412	141300	1148207530	11580	11580	11580	11580	0
297	20240412	141200	1148207530	11580	11610	11610	11580	90
298	20240412	141100	1147164810	11610	11620	11620	11610	6
299	20240412	141000	1147095140	11620	11620	11620	11620	0
300	20240412	140900	1147095140	11620	11620	11620	11620	0
301	20240412	140800	1147095140	11620	11610	11620	11610	13
302	20240412	140700	1146944110	11610	11610	11610	11610	14
303	20240412	140600	1146781570	11610	11610	11610	11610	0
304	20240412	140500	1146781570	11610	11610	11610	11610	633
305	20240412	140400	1139432440	11580	11580	11580	11580	90
306	20240412	140300	1138390240	11590	11580	11610	11580	19
307	20240412	140200	1138169820	11580	11580	11580	11580	92
308	20240412	140100	1137104460	11580	11580	11580	11580	66
309	20240412	140000	1136340180	11580	11580	11580	11580	0
310	20240412	135900	1136340180	11580	11610	11610	11580	268
311	20240412	135800	1133231010	11580	11580	11580	11580	59
312	20240412	135700	1132547790	11580	11580	11580	11580	0
313	20240412	135600	1132547790	11580	11580	11580	11580	167
314	20240412	135500	1130613930	11560	11560	11560	11560	118
315	20240412	135400	1129249850	11580	11580	11580	11560	561
316	20240412	135300	1122762620	11570	11570	11570	11570	145
317	20240412	135200	1121084970	11570	11580	11580	11570	354
318	20240412	135100	1116986270	11580	11580	11580	11580	60
319	20240412	135000	1116291470	11580	11580	11580	11580	52
320	20240412	134900	1115689310	11580	11610	11610	11580	24
321	20240412	134800	1115411010	11610	11610	11610	11610	20
322	20240412	134700	1115178810	11610	11610	11610	11610	10
323	20240412	134600	1115062710	11580	11580	11580	11580	0
324	20240412	134500	1115062710	11580	11580	11580	11580	377
325	20240412	134400	1110697050	11580	11600	11600	11570	2410
326	20240412	134300	1082774190	11600	11600	11600	11600	60
327	20240412	134200	1082078190	11600	11600	11600	11600	501
328	20240412	134100	1076266590	11600	11600	11600	11600	59
329	20240412	134000	1075582190	11610	11610	11610	11610	6
330	20240412	133900	1075512530	11610	11610	11610	11610	16
331	20240412	133800	1075326770	11610	11610	11610	11610	0
332	20240412	133700	1075326770	11610	11610	11610	11610	0
333	20240412	133600	1075326770	11610	11600	11610	11600	10
334	20240412	133500	1075210730	11610	11610	11610	11610	442
335	20240412	133400	1070079110	11610	11610	11610	11610	10
336	20240412	133300	1069963010	11610	11610	11610	11610	25
337	20240412	133200	1069672760	11610	11610	11610	11610	176
338	20240412	133100	1067629400	11610	11610	11610	11610	5
339	20240412	133000	1067571350	11600	11600	11600	11600	0
340	20240412	132900	1067571350	11600	11610	11610	11600	25
341	20240412	132800	1067281250	11610	11610	11610	11610	0
342	20240412	132700	1067281250	11610	11600	11610	11600	170
343	20240412	132600	1065308250	11610	11610	11610	11610	0
344	20240412	132500	1065308250	11610	11610	11610	11610	50
345	20240412	132400	1064727750	11600	11600	11600	11600	224
346	20240412	132300	1062129350	11600	11600	11600	11600	747
347	20240412	132200	1053464150	11600	11600	11600	11600	79
348	20240412	132100	1052547750	11600	11600	11600	11600	0
349	20240412	132000	1052547750	11600	11600	11600	11600	58
350	20240412	131900	1051874950	11600	11600	11600	11600	69
351	20240412	131800	1051074550	11610	11610	11610	11610	20
352	20240412	131700	1050842350	11610	11610	11610	11610	4
353	20240412	131600	1050795910	11610	11610	11610	11610	1
354	20240412	131500	1050784300	11610	11610	11610	11610	102
355	20240412	131400	1049600080	11610	11610	11610	11610	214
356	20240412	131300	1047115540	11610	11610	11610	11610	100
357	20240412	131200	1045954540	11610	11610	11610	11610	2
358	20240412	131100	1045931320	11620	11620	11620	11620	1
359	20240412	131000	1045919700	11620	11610	11620	11610	320
360	20240412	130900	1042202460	11600	11590	11600	11590	307
361	20240412	130800	1038642730	11560	11560	11560	11560	300
362	20240412	130700	1035174730	11560	11590	11590	11560	93
363	20240412	130600	1034099350	11570	11560	11570	11560	121
364	20240412	130500	1032700000	11580	11580	11580	11580	2
365	20240412	130400	1032676840	11560	11560	11560	11560	113
366	20240412	130300	1031370560	11580	11580	11580	11580	2298
367	20240412	130200	1004759720	11580	11560	11580	11560	183
368	20240412	130100	1002642980	11580	11580	11580	11580	0
369	20240412	130000	1002642980	11580	11580	11580	11580	133
370	20240412	125900	1001102840	11580	11560	11580	11560	56
371	20240412	125800	1000455460	11550	11560	11590	11550	324
372	20240412	125700	996708270	11590	11590	11590	11560	621
373	20240412	125600	989515080	11600	11600	11600	11600	750
374	20240412	125500	980815080	11600	11600	11600	11600	50
375	20240412	125400	980235080	11600	11610	11610	11600	58
376	20240412	125300	979562260	11610	11600	11610	11600	294
377	20240412	125200	976149970	11600	11600	11600	11600	69
378	20240412	125100	975349570	11600	11610	11610	11600	319
379	20240412	125000	971646090	11610	11610	11610	11610	0
380	20240412	124900	971646090	11610	11610	11610	11610	229
381	20240412	124800	968987400	11610	11610	11610	11610	68
382	20240412	124700	968197920	11620	11620	11620	11610	652
383	20240412	124600	960622310	11620	11630	11630	11620	1138
384	20240412	124500	947388410	11630	11630	11630	11630	267
385	20240412	124400	944283200	11630	11630	11630	11630	0
386	20240412	124300	944283200	11630	11640	11640	11630	1331
387	20240412	124200	928791070	11650	11640	11650	11640	99
388	20240412	124100	927638580	11650	11640	11650	11640	66
389	20240412	124000	926870250	11650	11640	11650	11640	231
390	20240412	123900	924181110	11650	11650	11650	11640	64
391	20240412	123800	923436040	11650	11640	11650	11640	208
392	20240412	123700	921014550	11650	11640	11650	11640	96
393	20240412	123600	919896880	11650	11650	11650	11640	307
394	20240412	123500	916322430	11640	11640	11640	11640	81
395	20240412	123400	915379590	11650	11630	11650	11630	449
396	20240412	123300	910153650	11630	11630	11630	11630	95
397	20240412	123200	909048800	11640	11640	11640	11640	0
398	20240412	123100	909048800	11640	11640	11640	11640	76
399	20240412	123000	908164160	11650	11660	11670	11640	966
400	20240412	122900	896902230	11670	11670	11670	11670	0
401	20240412	122800	896902230	11670	11670	11670	11670	8
402	20240412	122700	896808870	11670	11670	11680	11670	609
403	20240412	122600	889701390	11670	11660	11670	11660	497
404	20240412	122500	883905370	11650	11650	11650	11650	61
405	20240412	122400	883194720	11650	11640	11660	11640	206
406	20240412	122300	880795670	11640	11630	11650	11630	841
407	20240412	122200	871000130	11640	11650	11650	11640	480
408	20240412	122100	865412410	11650	11630	11650	11630	289
409	20240412	122000	862049090	11630	11630	11630	11630	87
410	20240412	121900	861037280	11630	11630	11630	11630	0
411	20240412	121800	861037280	11630	11630	11630	11630	66
412	20240412	121700	860269700	11630	11640	11640	11630	79
413	20240412	121600	859350660	11640	11640	11660	11640	82
414	20240412	121500	858396050	11640	11650	11660	11640	63
415	20240412	121400	857662620	11630	11630	11630	11630	65
416	20240412	121300	856906670	11630	11670	11670	11630	106
417	20240412	121200	855673490	11670	11670	11670	11670	0
418	20240412	121100	855673490	11670	11670	11670	11670	0
419	20240412	121000	855673490	11670	11660	11670	11660	431
420	20240412	120900	850643730	11630	11630	11630	11630	67
421	20240412	120800	849864520	11630	11630	11630	11630	90
422	20240412	120700	848817820	11640	11640	11640	11640	179
423	20240412	120600	846734260	11640	11640	11640	11640	71
424	20240412	120500	845907820	11640	11640	11640	11640	347
425	20240412	120400	841868740	11640	11640	11640	11640	180
426	20240412	120300	839773540	11630	11630	11630	11630	97
427	20240412	120200	838645430	11630	11650	11650	11630	809
428	20240412	120100	829229200	11670	11640	11670	11640	174
429	20240412	120000	827203130	11670	11640	11670	11640	59
430	20240412	115900	826516130	11670	11640	11670	11640	70
431	20240412	115800	825701060	11670	11640	11670	11640	107
432	20240412	115700	824454860	11680	11680	11680	11680	0
433	20240412	115600	824454860	11680	11680	11680	11680	2
434	20240412	115500	824431500	11680	11630	11680	11630	517
435	20240412	115400	818413170	11640	11640	11640	11640	345
436	20240412	115300	814397370	11650	11650	11650	11650	2
437	20240412	115200	814374070	11650	11650	11680	11650	258
438	20240412	115100	811367500	11650	11650	11650	11650	128
439	20240412	115000	809876300	11650	11640	11650	11640	272
440	20240412	114900	806709940	11640	11640	11640	11640	0
441	20240412	114800	806709940	11640	11640	11640	11640	118
442	20240412	114700	805336420	11640	11650	11650	11640	80
443	20240412	114600	804405120	11650	11660	11680	11650	449
444	20240412	114500	799172680	11680	11660	11680	11660	58
445	20240412	114400	798496240	11680	11670	11680	11650	132
446	20240412	114300	796957730	11670	11670	11670	11670	0
447	20240412	114200	796957730	11670	11650	11670	11650	97
448	20240412	114100	795827440	11670	11670	11670	11670	0
449	20240412	114000	795827440	11670	11670	11670	11650	88
450	20240412	113900	794801800	11670	11670	11670	11670	65
451	20240412	113800	794043250	11670	11650	11670	11650	97
452	20240412	113700	792912940	11670	11670	11670	11670	7
453	20240412	113600	792831250	11670	11650	11670	11650	108
454	20240412	113500	791572530	11670	11670	11670	11670	0
455	20240412	113400	791572530	11670	11650	11670	11640	155
456	20240412	113300	789767380	11640	11640	11640	11640	2
457	20240412	113200	789744100	11670	11640	11670	11640	79
458	20240412	113100	788824210	11640	11640	11640	11640	63
459	20240412	113000	788090890	11640	11650	11650	11640	70
460	20240412	112900	787275710	11680	11680	11680	11680	12
461	20240412	112800	787135550	11680	11650	11680	11650	68
462	20240412	112700	786343080	11680	11650	11680	11650	157
463	20240412	112600	784513610	11680	11690	11690	11680	46
464	20240412	112500	783976230	11670	11650	11670	11650	85
465	20240412	112400	782985480	11670	11670	11690	11670	571
466	20240412	112300	776321070	11680	11680	11690	11680	73
467	20240412	112200	775468410	11690	11680	11690	11670	100
468	20240412	112100	774301100	11680	11680	11680	11680	12
469	20240412	112000	774160940	11680	11680	11680	11650	228
470	20240412	111900	771501520	11680	11650	11690	11650	73
471	20240412	111800	770650590	11680	11660	11680	11660	20
472	20240412	111700	770417190	11650	11660	11660	11650	80
473	20240412	111600	769485120	11700	11700	11700	11700	0
474	20240412	111500	769485120	11700	11700	11700	11650	83
475	20240412	111400	768517080	11700	11660	11700	11660	160
476	20240412	111300	766651000	11660	11690	11700	11660	207
477	20240412	111200	764232650	11690	11690	11690	11690	10
478	20240412	111100	764115750	11700	11700	11700	11700	10
479	20240412	111000	763998750	11700	11700	11700	11700	0
480	20240412	110900	763998750	11700	11700	11700	11700	0
481	20240412	110800	763998750	11700	11700	11700	11700	1
482	20240412	110700	763987050	11690	11700	11700	11690	12
483	20240412	110600	763846670	11700	11690	11710	11690	491
484	20240412	110500	758104830	11690	11690	11690	11690	0
485	20240412	110400	758104830	11690	11660	11690	11630	579
486	20240412	110300	751346370	11630	11630	11630	11630	78
487	20240412	110200	750439230	11630	11660	11660	11630	78
488	20240412	110100	749531580	11660	11620	11660	11620	68
489	20240412	110000	748741020	11620	11620	11620	11620	62
490	20240412	105900	748020580	11630	11650	11650	11630	112
491	20240412	105800	746718000	11660	11630	11660	11630	98
492	20240412	105700	745577900	11630	11660	11660	11630	66
493	20240412	105600	744809930	11660	11620	11660	11620	90
494	20240412	105500	743763730	11620	11660	11660	11620	110
495	20240412	105400	742484090	11620	11620	11620	11620	58
496	20240412	105300	741810130	11660	11630	11660	11620	415
497	20240412	105200	736985650	11620	11630	11630	11620	124
498	20240412	105100	735544040	11630	11630	11630	11630	79
499	20240412	105000	734625270	11620	11620	11620	11620	57
500	20240412	104900	733962930	11660	11610	11660	11610	76
501	20240412	104800	733080070	11610	11610	11610	11610	111
502	20240412	104700	731791360	11620	11640	11640	11600	1010
503	20240412	104600	720057440	11650	11690	11690	11650	82
504	20240412	104500	719101620	11650	11650	11650	11650	6
505	20240412	104400	719031720	11660	11660	11660	11660	0
506	20240412	104300	719031720	11660	11660	11690	11660	63
507	20240412	104200	718296990	11700	11700	11700	11670	68
508	20240412	104100	717502890	11710	11670	11710	11670	32
509	20240412	104000	717129250	11710	11710	11710	11710	0
510	20240412	103900	717129250	11710	11710	11710	11710	11
511	20240412	103800	717000440	11750	11750	11750	11750	0
512	20240412	103700	717000440	11750	11750	11750	11750	0
513	20240412	103600	717000440	11750	11740	11750	11740	184
514	20240412	103500	714840050	11750	11660	11750	11660	2050
515	20240412	103400	690862690	11660	11660	11660	11660	9
516	20240412	103300	690757750	11660	11600	11660	11600	1080
517	20240412	103200	678195930	11600	11600	11600	11600	17
518	20240412	103100	677998730	11600	11600	11600	11600	52
519	20240412	103000	677395530	11620	11600	11620	11600	616
520	20240412	102900	670249910	11600	11600	11600	11600	100
521	20240412	102800	669089910	11610	11620	11620	11610	82
522	20240412	102700	668137710	11620	11630	11630	11620	492
523	20240412	102600	662418270	11630	11650	11650	11630	245
524	20240412	102500	659566240	11650	11670	11670	11650	81
525	20240412	102400	658622390	11670	11660	11670	11650	1204
526	20240412	102300	644585390	11670	11670	11670	11670	40
527	20240412	102200	644118590	11660	11670	11670	11660	66
528	20240412	102100	643349020	11670	11660	11670	11660	32
529	20240412	102000	642975800	11660	11660	11660	11660	164
530	20240412	101900	641063560	11660	11660	11670	11660	76
531	20240412	101800	640177300	11660	11660	11660	11660	41
532	20240412	101700	639699240	11660	11660	11660	11650	88
533	20240412	101600	638673640	11650	11640	11650	11640	2
534	20240412	101500	638650350	11640	11640	11640	11640	74
535	20240412	101400	637788990	11640	11640	11640	11640	0
536	20240412	101300	637788990	11640	11650	11650	11640	416
537	20240412	101200	632946010	11650	11650	11650	11650	83
538	20240412	101100	631979060	11660	11660	11660	11660	1
539	20240412	101000	631967400	11660	11660	11660	11650	41
540	20240412	100900	631489630	11660	11670	11670	11660	459
541	20240412	100800	626134340	11670	11680	11680	11670	116
542	20240412	100700	624780470	11680	11680	11680	11680	0
543	20240412	100600	624780470	11680	11680	11680	11670	109
544	20240412	100500	623507710	11690	11690	11690	11690	0
545	20240412	100400	623507710	11690	11690	11690	11690	7
546	20240412	100300	623425880	11690	11690	11690	11690	4
547	20240412	100200	623379120	11690	11690	11690	11690	10
548	20240412	100100	623262220	11690	11690	11690	11690	5
549	20240412	100000	623203770	11690	11680	11690	11680	51
550	20240412	095900	622608080	11690	11690	11690	11690	26
551	20240412	095800	622304140	11670	11670	11670	11670	35
552	20240412	095700	621895690	11690	11680	11690	11660	793
553	20240412	095600	612646640	11700	11690	11700	11680	363
554	20240412	095500	608406060	11700	11700	11700	11690	18
555	20240412	095400	608195470	11700	11700	11700	11700	1
556	20240412	095300	608183770	11700	11700	11700	11700	0
557	20240412	095200	608183770	11700	11700	11700	11700	12
558	20240412	095100	608043370	11700	11660	11700	11660	25
559	20240412	095000	607751670	11700	11680	11700	11670	299
560	20240412	094900	604259650	11710	11710	11710	11710	0
561	20240412	094800	604259650	11710	11670	11710	11670	209
562	20240412	094700	601820260	11710	11710	11710	11680	138
563	20240412	094600	600207280	11720	11730	11730	11720	18
564	20240412	094500	599996310	11740	11670	11770	11660	845
565	20240412	094400	590123180	11670	11660	11670	11660	126
566	20240412	094300	588653760	11680	11670	11680	11670	48
567	20240412	094200	588093140	11700	11700	11790	11670	1422
568	20240412	094100	571395690	11640	11650	11700	11640	18
569	20240412	094000	571185950	11650	11710	11720	11650	235
570	20240412	093900	568444670	11720	11600	11720	11600	1263
571	20240412	093800	553746700	11610	11610	11610	11610	3
572	20240412	093700	553711870	11630	11600	11630	11600	648
573	20240412	093600	546191910	11590	11570	11590	11570	519
574	20240412	093500	540177970	11570	11550	11570	11550	531
575	20240412	093400	534043580	11540	11550	11550	11540	19
576	20240412	093300	533824150	11520	11520	11520	11520	0
577	20240412	093200	533824150	11520	11530	11540	11510	214
578	20240412	093100	531357810	11530	11530	11530	11520	71
579	20240412	093000	530539350	11520	11530	11530	11520	63
580	20240412	092900	529813470	11520	11520	11520	11510	5552
581	20240412	092800	465902430	11530	11530	11530	11530	100
582	20240412	092700	464749430	11530	11540	11540	11530	103
583	20240412	092600	463561810	11530	11550	11550	11530	162
584	20240412	092500	461693350	11530	11520	11530	11510	1434
585	20240412	092400	445182080	11530	11530	11530	11530	188
586	20240412	092300	443014440	11500	11580	11580	11500	5080
587	20240412	092200	384538970	11590	11520	11590	11510	11221
588	20240412	092100	255333920	11530	11540	11540	11530	389
589	20240412	092000	250848270	11570	11590	11590	11530	265
590	20240412	091900	247789400	11590	11580	11590	11540	166
591	20240412	091800	245867140	11590	11580	11590	11580	151
592	20240412	091700	244117100	11570	11560	11570	11520	7529
593	20240412	091600	157365870	11520	11600	11600	11520	4782
594	20240412	091500	102110550	11610	11610	11610	11610	70
595	20240412	091400	101297850	11610	11610	11610	11610	23
596	20240412	091300	101030820	11600	11610	11610	11600	760
597	20240412	091200	92214250	11610	11610	11610	11610	143
598	20240412	091100	90554020	11600	11640	11640	11600	232
599	20240412	091000	87859700	11640	11610	11640	11610	2
600	20240412	090900	87836450	11610	11610	11610	11610	486
601	20240412	090800	82193990	11610	11610	11610	11610	234
602	20240412	090700	79477250	11640	11630	11640	11620	612
603	20240412	090600	72365090	11640	11620	11640	11620	111
604	20240412	090500	71073070	11640	11660	11660	11610	1274
605	20240412	090400	56253040	11740	11660	11740	11660	3754
606	20240412	090300	12373050	11660	11680	11680	11650	80
607	20240412	090200	11440430	11670	11670	11670	11670	16
608	20240412	090100	11253710	11670	11670	11680	11630	352
609	20240412	090000	7149470	11670	11720	11720	11670	611