KissMeData/081000/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	194000	92016110	12960	12960	12960	12960	176
3	20240412	193900	92016110	12960	12960	12960	12960	0
4	20240412	193800	92016110	12960	12960	12960	12960	0
5	20240412	193700	92016110	12960	12960	12960	12960	0
6	20240412	193600	92016110	12960	12960	12960	12960	0
7	20240412	193500	92016110	12960	12960	12960	12960	0
8	20240412	193400	92016110	12960	12960	12960	12960	0
9	20240412	193300	92016110	12960	12960	12960	12960	0
10	20240412	193200	92016110	12960	12960	12960	12960	0
11	20240412	193100	92016110	12960	12960	12960	12960	0
12	20240412	193000	92016110	12960	12960	12960	12960	0
13	20240412	192900	92016110	12960	12960	12960	12960	0
14	20240412	192800	92016110	12960	12960	12960	12960	0
15	20240412	192700	92016110	12960	12960	12960	12960	0
16	20240412	192600	92016110	12960	12960	12960	12960	0
17	20240412	192500	92016110	12960	12960	12960	12960	0
18	20240412	192400	92016110	12960	12960	12960	12960	0
19	20240412	192300	92016110	12960	12960	12960	12960	0
20	20240412	192200	92016110	12960	12960	12960	12960	0
21	20240412	192100	92016110	12960	12960	12960	12960	0
22	20240412	192000	92016110	12960	12960	12960	12960	0
23	20240412	191900	92016110	12960	12960	12960	12960	0
24	20240412	191800	92016110	12960	12960	12960	12960	0
25	20240412	191700	92016110	12960	12960	12960	12960	0
26	20240412	191600	92016110	12960	12960	12960	12960	0
27	20240412	191500	92016110	12960	12960	12960	12960	0
28	20240412	191400	92016110	12960	12960	12960	12960	0
29	20240412	191300	92016110	12960	12960	12960	12960	0
30	20240412	191200	92016110	12960	12960	12960	12960	0
31	20240412	191100	92016110	12960	12960	12960	12960	0
32	20240412	191000	92016110	12960	12960	12960	12960	176
33	20240412	190900	92016110	12960	12960	12960	12960	0
34	20240412	190800	92016110	12960	12960	12960	12960	0
35	20240412	190700	92016110	12960	12960	12960	12960	0
36	20240412	190600	92016110	12960	12960	12960	12960	0
37	20240412	190500	92016110	12960	12960	12960	12960	0
38	20240412	190400	92016110	12960	12960	12960	12960	0
39	20240412	190300	92016110	12960	12960	12960	12960	0
40	20240412	190200	92016110	12960	12960	12960	12960	0
41	20240412	190100	92016110	12960	12960	12960	12960	0
42	20240412	190000	92016110	12960	12960	12960	12960	0
43	20240412	185900	92016110	12960	12960	12960	12960	0
44	20240412	185800	92016110	12960	12960	12960	12960	0
45	20240412	185700	92016110	12960	12960	12960	12960	0
46	20240412	185600	92016110	12960	12960	12960	12960	0
47	20240412	185500	92016110	12960	12960	12960	12960	0
48	20240412	185400	92016110	12960	12960	12960	12960	0
49	20240412	185300	92016110	12960	12960	12960	12960	0
50	20240412	185200	92016110	12960	12960	12960	12960	0
51	20240412	185100	92016110	12960	12960	12960	12960	0
52	20240412	185000	92016110	12960	12960	12960	12960	0
53	20240412	184900	92016110	12960	12960	12960	12960	0
54	20240412	184800	92016110	12960	12960	12960	12960	0
55	20240412	184700	92016110	12960	12960	12960	12960	0
56	20240412	184600	92016110	12960	12960	12960	12960	0
57	20240412	184500	92016110	12960	12960	12960	12960	0
58	20240412	184400	92016110	12960	12960	12960	12960	0
59	20240412	184300	92016110	12960	12960	12960	12960	0
60	20240412	184200	92016110	12960	12960	12960	12960	0
61	20240412	184100	92016110	12960	12960	12960	12960	0
62	20240412	184000	92016110	12960	12960	12960	12960	176
63	20240412	183900	92016110	12960	12960	12960	12960	0
64	20240412	183800	92016110	12960	12960	12960	12960	0
65	20240412	183700	92016110	12960	12960	12960	12960	0
66	20240412	183600	92016110	12960	12960	12960	12960	0
67	20240412	183500	92016110	12960	12960	12960	12960	0
68	20240412	183400	92016110	12960	12960	12960	12960	0
69	20240412	183300	92016110	12960	12960	12960	12960	0
70	20240412	183200	92016110	12960	12960	12960	12960	0
71	20240412	183100	92016110	12960	12960	12960	12960	0
72	20240412	183000	92016110	12960	12960	12960	12960	0
73	20240412	182900	92016110	12960	12960	12960	12960	0
74	20240412	182800	92016110	12960	12960	12960	12960	0
75	20240412	182700	92016110	12960	12960	12960	12960	0
76	20240412	182600	92016110	12960	12960	12960	12960	0
77	20240412	182500	92016110	12960	12960	12960	12960	0
78	20240412	182400	92016110	12960	12960	12960	12960	0
79	20240412	182300	92016110	12960	12960	12960	12960	0
80	20240412	182200	92016110	12960	12960	12960	12960	0
81	20240412	182100	92016110	12960	12960	12960	12960	0
82	20240412	182000	92016110	12960	12960	12960	12960	0
83	20240412	181900	92016110	12960	12960	12960	12960	0
84	20240412	181800	92016110	12960	12960	12960	12960	0
85	20240412	181700	92016110	12960	12960	12960	12960	0
86	20240412	181600	92016110	12960	12960	12960	12960	0
87	20240412	181500	92016110	12960	12960	12960	12960	0
88	20240412	181400	92016110	12960	12960	12960	12960	0
89	20240412	181300	92016110	12960	12960	12960	12960	0
90	20240412	181200	92016110	12960	12960	12960	12960	0
91	20240412	181100	92016110	12960	12960	12960	12960	0
92	20240412	181000	92016110	12960	12960	12960	12960	176
93	20240412	180900	92016110	12960	12960	12960	12960	0
94	20240412	180800	92016110	12960	12960	12960	12960	0
95	20240412	180700	92016110	12960	12960	12960	12960	0
96	20240412	180600	92016110	12960	12960	12960	12960	0
97	20240412	180500	92016110	12960	12960	12960	12960	0
98	20240412	180400	92016110	12960	12960	12960	12960	0
99	20240412	180300	92016110	12960	12960	12960	12960	0
100	20240412	180200	92016110	12960	12960	12960	12960	0
101	20240412	180100	92016110	12960	12960	12960	12960	0
102	20240412	180000	92016110	12960	12960	12960	12960	0
103	20240412	175900	92016110	12960	12960	12960	12960	0
104	20240412	175800	92016110	12960	12960	12960	12960	0
105	20240412	175700	92016110	12960	12960	12960	12960	0
106	20240412	175600	92016110	12960	12960	12960	12960	0
107	20240412	175500	92016110	12960	12960	12960	12960	0
108	20240412	175400	92016110	12960	12960	12960	12960	0
109	20240412	175300	92016110	12960	12960	12960	12960	0
110	20240412	175200	92016110	12960	12960	12960	12960	0
111	20240412	175100	92016110	12960	12960	12960	12960	0
112	20240412	175000	92016110	12960	12960	12960	12960	0
113	20240412	174900	92016110	12960	12960	12960	12960	0
114	20240412	174800	92016110	12960	12960	12960	12960	0
115	20240412	174700	92016110	12960	12960	12960	12960	0
116	20240412	174600	92016110	12960	12960	12960	12960	0
117	20240412	174500	92016110	12960	12960	12960	12960	0
118	20240412	174400	92016110	12960	12960	12960	12960	0
119	20240412	174300	92016110	12960	12960	12960	12960	0
120	20240412	174200	92016110	12960	12960	12960	12960	0
121	20240412	174100	92016110	12960	12960	12960	12960	0
122	20240412	174000	92016110	12960	12960	12960	12960	176
123	20240412	173900	92016110	12960	12960	12960	12960	0
124	20240412	173800	92016110	12960	12960	12960	12960	0
125	20240412	173700	92016110	12960	12960	12960	12960	0
126	20240412	173600	92016110	12960	12960	12960	12960	0
127	20240412	173500	92016110	12960	12960	12960	12960	0
128	20240412	173400	92016110	12960	12960	12960	12960	0
129	20240412	173300	92016110	12960	12960	12960	12960	0
130	20240412	173200	92016110	12960	12960	12960	12960	0
131	20240412	173100	92016110	12960	12960	12960	12960	0
132	20240412	173000	92016110	12960	12960	12960	12960	0
133	20240412	172900	92016110	12960	12960	12960	12960	0
134	20240412	172800	92016110	12960	12960	12960	12960	0
135	20240412	172700	92016110	12960	12960	12960	12960	0
136	20240412	172600	92016110	12960	12960	12960	12960	0
137	20240412	172500	92016110	12960	12960	12960	12960	0
138	20240412	172400	92016110	12960	12960	12960	12960	0
139	20240412	172300	92016110	12960	12960	12960	12960	0
140	20240412	172200	92016110	12960	12960	12960	12960	0
141	20240412	172100	92016110	12960	12960	12960	12960	0
142	20240412	172000	92016110	12960	12960	12960	12960	0
143	20240412	171900	92016110	12960	12960	12960	12960	0
144	20240412	171800	92016110	12960	12960	12960	12960	0
145	20240412	171700	92016110	12960	12960	12960	12960	0
146	20240412	171600	92016110	12960	12960	12960	12960	0
147	20240412	171500	92016110	12960	12960	12960	12960	0
148	20240412	171400	92016110	12960	12960	12960	12960	0
149	20240412	171300	92016110	12960	12960	12960	12960	0
150	20240412	171200	92016110	12960	12960	12960	12960	0
151	20240412	171100	92016110	12960	12960	12960	12960	0
152	20240412	171000	92016110	12960	12960	12960	12960	176
153	20240412	170900	92016110	12960	12960	12960	12960	0
154	20240412	170800	92016110	12960	12960	12960	12960	0
155	20240412	170700	92016110	12960	12960	12960	12960	0
156	20240412	170600	92016110	12960	12960	12960	12960	0
157	20240412	170500	92016110	12960	12960	12960	12960	0
158	20240412	170400	92016110	12960	12960	12960	12960	0
159	20240412	170300	92016110	12960	12960	12960	12960	0
160	20240412	170200	92016110	12960	12960	12960	12960	0
161	20240412	170100	92016110	12960	12960	12960	12960	0
162	20240412	170000	92016110	12960	12960	12960	12960	0
163	20240412	165900	92016110	12960	12960	12960	12960	0
164	20240412	165800	92016110	12960	12960	12960	12960	0
165	20240412	165700	92016110	12960	12960	12960	12960	0
166	20240412	165600	92016110	12960	12960	12960	12960	0
167	20240412	165500	92016110	12960	12960	12960	12960	0
168	20240412	165400	92016110	12960	12960	12960	12960	0
169	20240412	165300	92016110	12960	12960	12960	12960	0
170	20240412	165200	92016110	12960	12960	12960	12960	0
171	20240412	165100	92016110	12960	12960	12960	12960	0
172	20240412	165000	92016110	12960	12960	12960	12960	0
173	20240412	164900	92016110	12960	12960	12960	12960	0
174	20240412	164800	92016110	12960	12960	12960	12960	0
175	20240412	164700	92016110	12960	12960	12960	12960	0
176	20240412	164600	92016110	12960	12960	12960	12960	0
177	20240412	164500	92016110	12960	12960	12960	12960	0
178	20240412	164400	92016110	12960	12960	12960	12960	0
179	20240412	164300	92016110	12960	12960	12960	12960	0
180	20240412	164200	92016110	12960	12960	12960	12960	0
181	20240412	164100	92016110	12960	12960	12960	12960	0
182	20240412	164000	92016110	12960	12960	12960	12960	176
183	20240412	163900	92016110	12960	12960	12960	12960	0
184	20240412	163800	92016110	12960	12960	12960	12960	0
185	20240412	163700	92016110	12960	12960	12960	12960	0
186	20240412	163600	92016110	12960	12960	12960	12960	0
187	20240412	163500	92016110	12960	12960	12960	12960	0
188	20240412	163400	92016110	12960	12960	12960	12960	0
189	20240412	163300	92016110	12960	12960	12960	12960	0
190	20240412	163200	92016110	12960	12960	12960	12960	0
191	20240412	163100	92016110	12960	12960	12960	12960	0
192	20240412	163000	92016110	12960	12960	12960	12960	0
193	20240412	162900	92016110	12960	12960	12960	12960	0
194	20240412	162800	92016110	12960	12960	12960	12960	0
195	20240412	162700	92016110	12960	12960	12960	12960	0
196	20240412	162600	92016110	12960	12960	12960	12960	0
197	20240412	162500	92016110	12960	12960	12960	12960	0
198	20240412	162400	92016110	12960	12960	12960	12960	0
199	20240412	162300	92016110	12960	12960	12960	12960	0
200	20240412	162200	92016110	12960	12960	12960	12960	0
201	20240412	162100	92016110	12960	12960	12960	12960	0
202	20240412	162000	92016110	12960	12960	12960	12960	0
203	20240412	161900	92016110	12960	12960	12960	12960	0
204	20240412	161800	92016110	12960	12960	12960	12960	0
205	20240412	161700	92016110	12960	12960	12960	12960	0
206	20240412	161600	92016110	12960	12960	12960	12960	0
207	20240412	161500	92016110	12960	12960	12960	12960	0
208	20240412	161400	92016110	12960	12960	12960	12960	0
209	20240412	161300	92016110	12960	12960	12960	12960	0
210	20240412	161200	92016110	12960	12960	12960	12960	0
211	20240412	161100	92016110	12960	12960	12960	12960	0
212	20240412	161000	92016110	12960	12960	12960	12960	176
213	20240412	160900	92016110	12960	12960	12960	12960	0
214	20240412	160800	92016110	12960	12960	12960	12960	0
215	20240412	160700	92016110	12960	12960	12960	12960	0
216	20240412	160600	92016110	12960	12960	12960	12960	0
217	20240412	160500	92016110	12960	12960	12960	12960	0
218	20240412	160400	92016110	12960	12960	12960	12960	0
219	20240412	160300	92016110	12960	12960	12960	12960	0
220	20240412	160200	92016110	12960	12960	12960	12960	0
221	20240412	160100	92016110	12960	12960	12960	12960	0
222	20240412	160000	92016110	12960	12960	12960	12960	0
223	20240412	155900	92016110	12960	12960	12960	12960	0
224	20240412	155800	92016110	12960	12960	12960	12960	0
225	20240412	155700	92016110	12960	12960	12960	12960	0
226	20240412	155600	92016110	12960	12960	12960	12960	0
227	20240412	155500	92016110	12960	12960	12960	12960	0
228	20240412	155400	92016110	12960	12960	12960	12960	0
229	20240412	155300	92016110	12960	12960	12960	12960	0
230	20240412	155200	92016110	12960	12960	12960	12960	0
231	20240412	155100	92016110	12960	12960	12960	12960	0
232	20240412	155000	92016110	12960	12960	12960	12960	0
233	20240412	154900	92016110	12960	12960	12960	12960	0
234	20240412	154800	92016110	12960	12960	12960	12960	0
235	20240412	154700	92016110	12960	12960	12960	12960	0
236	20240412	154600	92016110	12960	12960	12960	12960	0
237	20240412	154500	92016110	12960	12960	12960	12960	0
238	20240412	154400	92016110	12960	12960	12960	12960	0
239	20240412	154300	92016110	12960	12960	12960	12960	0
240	20240412	154200	92016110	12960	12960	12960	12960	0
241	20240412	154100	92016110	12960	12960	12960	12960	0
242	20240412	154000	92016110	12960	12960	12960	12960	176
243	20240412	153900	92016110	12960	12960	12960	12960	0
244	20240412	153800	92016110	12960	12960	12960	12960	0
245	20240412	153700	92016110	12960	12960	12960	12960	0
246	20240412	153600	92016110	12960	12960	12960	12960	0
247	20240412	153500	92016110	12960	12960	12960	12960	0
248	20240412	153400	92016110	12960	12960	12960	12960	0
249	20240412	153300	92016110	12960	12960	12960	12960	0
250	20240412	153200	92016110	12960	12960	12960	12960	0
251	20240412	153100	92016110	12960	12960	12960	12960	0
252	20240412	153000	92016110	12960	12960	12960	12960	176
253	20240412	152900	89735150	12950	12950	12950	12950	0
254	20240412	152800	89735150	12950	12950	12950	12950	0
255	20240412	152700	89735150	12950	12950	12950	12950	0
256	20240412	152600	89735150	12950	12950	12950	12950	0
257	20240412	152500	89735150	12950	12950	12950	12950	0
258	20240412	152400	89735150	12950	12950	12950	12950	0
259	20240412	152300	89735150	12950	12950	12950	12950	0
260	20240412	152200	89735150	12950	12950	12950	12950	0
261	20240412	152100	89735150	12950	12950	12950	12950	0
262	20240412	152000	89735150	12950	12950	12950	12950	0
263	20240412	151900	89735150	12950	12950	12950	12950	0
264	20240412	151800	89735150	12950	12950	12950	12950	0
265	20240412	151700	89735150	12950	12950	12950	12950	0
266	20240412	151600	89735150	12950	12950	12950	12950	0
267	20240412	151500	89735150	12950	12950	12950	12950	2
268	20240412	151400	89709250	12950	12950	12950	12950	0
269	20240412	151300	89709250	12950	12970	12970	12950	65
270	20240412	151200	88866480	12970	12970	12970	12970	60
271	20240412	151100	88088280	12980	12980	12980	12980	0
272	20240412	151000	88088280	12980	12980	12980	12980	0
273	20240412	150900	88088280	12980	12980	12980	12980	0
274	20240412	150800	88088280	12980	12980	12980	12980	0
275	20240412	150700	88088280	12980	12980	12990	12980	16
276	20240412	150600	87880590	12980	13000	13000	12980	50
277	20240412	150500	87231060	13010	13010	13010	13010	1
278	20240412	150400	87218050	13020	13020	13020	13020	0
279	20240412	150300	87218050	13020	13020	13020	13020	0
280	20240412	150200	87218050	13020	13010	13020	13010	4
281	20240412	150100	87165980	13000	13000	13000	13000	0
282	20240412	150000	87165980	13000	13000	13000	13000	10
283	20240412	145900	87035980	13000	13000	13000	13000	0
284	20240412	145800	87035980	13000	13000	13000	13000	0
285	20240412	145700	87035980	13000	13000	13000	13000	0
286	20240412	145600	87035980	13000	13000	13000	13000	0
287	20240412	145500	87035980	13000	13000	13000	13000	0
288	20240412	145400	87035980	13000	13000	13000	13000	0
289	20240412	145300	87035980	13000	13000	13000	13000	0
290	20240412	145200	87035980	13000	13000	13000	13000	0
291	20240412	145100	87035980	13000	13000	13000	13000	0
292	20240412	145000	87035980	13000	13000	13000	13000	0
293	20240412	144900	87035980	13000	13000	13000	13000	2
294	20240412	144800	87009980	13010	13010	13010	13010	0
295	20240412	144700	87009980	13010	13010	13010	13010	0
296	20240412	144600	87009980	13010	13010	13010	13010	0
297	20240412	144500	87009980	13010	13010	13010	13010	0
298	20240412	144400	87009980	13010	13010	13010	13010	0
299	20240412	144300	87009980	13010	13010	13010	13010	0
300	20240412	144200	87009980	13010	13010	13010	13010	0
301	20240412	144100	87009980	13010	13010	13010	13010	0
302	20240412	144000	87009980	13010	13010	13010	13010	1
303	20240412	143900	86996970	13020	13020	13020	13020	0
304	20240412	143800	86996970	13020	13020	13020	13020	0
305	20240412	143700	86996970	13020	13020	13020	13020	0
306	20240412	143600	86996970	13020	13020	13020	13020	0
307	20240412	143500	86996970	13020	13020	13020	13020	0
308	20240412	143400	86996970	13020	12990	13020	12990	19
309	20240412	143300	86750070	13020	13020	13020	13020	0
310	20240412	143200	86750070	13020	12990	13020	12990	3
311	20240412	143100	86711070	13020	13020	13020	13020	2
312	20240412	143000	86685030	12990	12990	12990	12990	100
313	20240412	142900	85386030	12990	12990	12990	12990	0
314	20240412	142800	85386030	12990	12990	12990	12990	1
315	20240412	142700	85373040	12990	12990	12990	12990	0
316	20240412	142600	85373040	12990	13000	13000	12990	36
317	20240412	142500	84905070	13000	12980	13000	12980	174
318	20240412	142400	82643290	12980	12980	12980	12980	0
319	20240412	142300	82643290	12980	12980	12980	12980	15
320	20240412	142200	82448590	12980	12980	12980	12980	70
321	20240412	142100	81539990	12980	12980	12980	12980	120
322	20240412	142000	79982390	12980	12980	12980	12980	0
323	20240412	141900	79982390	12980	12980	12980	12980	0
324	20240412	141800	79982390	12980	12980	12980	12980	2
325	20240412	141700	79956430	12980	12980	12980	12980	0
326	20240412	141600	79956430	12980	12980	12980	12980	0
327	20240412	141500	79956430	12980	12980	12980	12980	23
328	20240412	141400	79657890	12980	12980	12980	12980	1
329	20240412	141300	79644910	12950	12950	12950	12950	0
330	20240412	141200	79644910	12950	12950	12950	12950	0
331	20240412	141100	79644910	12950	12950	12950	12950	0
332	20240412	141000	79644910	12950	12950	12950	12950	0
333	20240412	140900	79644910	12950	12950	12950	12950	200
334	20240412	140800	77054910	12950	12950	12950	12950	0
335	20240412	140700	77054910	12950	12950	12950	12950	14
336	20240412	140600	76873610	12980	12980	12980	12980	0
337	20240412	140500	76873610	12980	12980	12980	12980	19
338	20240412	140400	76626990	12980	12980	12980	12980	30
339	20240412	140300	76237590	12980	12950	12980	12950	17
340	20240412	140200	76017140	12950	12950	12950	12950	0
341	20240412	140100	76017140	12950	12980	12980	12950	11
342	20240412	140000	75874660	12950	12950	12950	12950	10
343	20240412	135900	75745160	12950	12950	12950	12950	0
344	20240412	135800	75745160	12950	12950	12950	12950	300
345	20240412	135700	71860160	12950	12950	12950	12950	10
346	20240412	135600	71730660	12950	12950	12950	12950	0
347	20240412	135500	71730660	12950	12950	12950	12950	0
348	20240412	135400	71730660	12950	12950	12950	12950	20
349	20240412	135300	71471660	12960	12960	12960	12960	0
350	20240412	135200	71471660	12960	12960	12960	12960	0
351	20240412	135100	71471660	12960	12960	12960	12960	0
352	20240412	135000	71471660	12960	12960	12960	12960	0
353	20240412	134900	71471660	12960	12960	12960	12960	4
354	20240412	134800	71419820	12960	12960	12960	12960	0
355	20240412	134700	71419820	12960	12960	12960	12960	0
356	20240412	134600	71419820	12960	12960	12960	12960	0
357	20240412	134500	71419820	12960	12970	12970	12960	160
358	20240412	134400	69345920	12970	12970	12970	12970	0
359	20240412	134300	69345920	12970	12970	12970	12970	0
360	20240412	134200	69345920	12970	12970	12970	12970	0
361	20240412	134100	69345920	12970	12970	12970	12970	0
362	20240412	134000	69345920	12970	12990	12990	12970	1001
363	20240412	133900	56362410	13000	13000	13000	13000	0
364	20240412	133800	56362410	13000	13000	13000	13000	0
365	20240412	133700	56362410	13000	13000	13000	13000	0
366	20240412	133600	56362410	13000	13000	13000	13000	0
367	20240412	133500	56362410	13000	13000	13000	13000	0
368	20240412	133400	56362410	13000	13000	13000	13000	0
369	20240412	133300	56362410	13000	13000	13000	13000	0
370	20240412	133200	56362410	13000	13000	13000	13000	0
371	20240412	133100	56362410	13000	13000	13000	13000	10
372	20240412	133000	56232410	13000	13000	13000	13000	0
373	20240412	132900	56232410	13000	13010	13010	13000	5
374	20240412	132800	56167390	13000	13000	13000	13000	0
375	20240412	132700	56167390	13000	13020	13020	13000	61
376	20240412	132600	55374370	13020	13020	13020	13020	0
377	20240412	132500	55374370	13020	13020	13020	13020	0
378	20240412	132400	55374370	13020	13020	13020	13020	0
379	20240412	132300	55374370	13020	13020	13020	13020	1
380	20240412	132200	55361350	13020	13020	13020	13020	0
381	20240412	132100	55361350	13020	13020	13020	13020	0
382	20240412	132000	55361350	13020	13020	13020	13020	0
383	20240412	131900	55361350	13020	13020	13020	13020	0
384	20240412	131800	55361350	13020	13020	13020	13020	0
385	20240412	131700	55361350	13020	13020	13020	13020	0
386	20240412	131600	55361350	13020	13020	13020	13020	0
387	20240412	131500	55361350	13020	13020	13020	13020	0
388	20240412	131400	55361350	13020	13020	13020	13020	16
389	20240412	131300	55153030	13020	13020	13020	13020	0
390	20240412	131200	55153030	13020	13020	13020	13020	0
391	20240412	131100	55153030	13020	13020	13020	13020	0
392	20240412	131000	55153030	13020	13020	13020	13020	0
393	20240412	130900	55153030	13020	13020	13020	13020	0
394	20240412	130800	55153030	13020	13020	13020	13020	0
395	20240412	130700	55153030	13020	13020	13020	13020	10
396	20240412	130600	55022830	13020	13020	13020	13020	0
397	20240412	130500	55022830	13020	13020	13020	13020	1
398	20240412	130400	55009810	13000	13000	13000	13000	43
399	20240412	130300	54450810	13000	13000	13000	12990	49
400	20240412	130200	53814000	13000	13000	13000	13000	0
401	20240412	130100	53814000	13000	13000	13000	13000	2
402	20240412	130000	53788000	13000	13000	13000	13000	1
403	20240412	125900	53775000	13000	13000	13000	13000	0
404	20240412	125800	53775000	13000	13000	13000	13000	0
405	20240412	125700	53775000	13000	13000	13000	13000	1
406	20240412	125600	53762000	13020	13020	13020	13020	0
407	20240412	125500	53762000	13020	13020	13020	13020	0
408	20240412	125400	53762000	13020	13020	13020	13020	0
409	20240412	125300	53762000	13020	13000	13020	13000	5
410	20240412	125200	53696940	13020	13000	13020	13000	13
411	20240412	125100	53527900	13000	13000	13000	13000	20
412	20240412	125000	53267900	12990	13000	13000	12960	14
413	20240412	124900	53086110	12990	12990	13000	12990	5
414	20240412	124800	53021140	12960	12960	12960	12960	0
415	20240412	124700	53021140	12960	12990	12990	12960	22
416	20240412	124600	52735960	13000	13000	13000	13000	60
417	20240412	124500	51955960	13000	13000	13000	12990	59
418	20240412	124400	51188970	13020	13000	13020	13000	23
419	20240412	124300	50889820	13010	13000	13010	13000	34
420	20240412	124200	50447580	13000	13000	13010	12990	13
421	20240412	124100	50278620	13010	13000	13010	13000	3
422	20240412	124000	50239600	12990	12990	12990	12990	1
423	20240412	123900	50226610	12990	12990	12990	12990	0
424	20240412	123800	50226610	12990	12990	13010	12990	106
425	20240412	123700	48848470	13000	12990	13000	12990	32
426	20240412	123600	48432490	12960	12960	12960	12960	0
427	20240412	123500	48432490	12960	12960	12960	12960	0
428	20240412	123400	48432490	12960	12960	12960	12960	0
429	20240412	123300	48432490	12960	12970	12970	12960	15
430	20240412	123200	48237970	13000	13000	13000	13000	0
431	20240412	123100	48237970	13000	13000	13000	13000	0
432	20240412	123000	48237970	13000	13000	13000	13000	0
433	20240412	122900	48237970	13000	13000	13000	13000	0
434	20240412	122800	48237970	13000	13000	13000	13000	0
435	20240412	122700	48237970	13000	12990	13000	12990	9
436	20240412	122600	48120980	13000	13000	13000	13000	0
437	20240412	122500	48120980	13000	13000	13000	13000	0
438	20240412	122400	48120980	13000	13000	13000	13000	0
439	20240412	122300	48120980	13000	13000	13000	13000	0
440	20240412	122200	48120980	13000	12990	13000	12990	13
441	20240412	122100	47952080	13000	12990	13000	12990	14
442	20240412	122000	47770090	12960	12960	12960	12960	0
443	20240412	121900	47770090	12960	12960	12960	12960	0
444	20240412	121800	47770090	12960	12970	12970	12960	30
445	20240412	121700	47381080	12970	12970	12970	12970	0
446	20240412	121600	47381080	12970	12970	12970	12970	0
447	20240412	121500	47381080	12970	12970	12970	12970	0
448	20240412	121400	47381080	12970	12970	12970	12970	0
449	20240412	121300	47381080	12970	12970	12970	12970	100
450	20240412	121200	46084080	12970	12970	12970	12970	0
451	20240412	121100	46084080	12970	12970	12970	12970	0
452	20240412	121000	46084080	12970	12970	12970	12970	0
453	20240412	120900	46084080	12970	12970	12970	12970	1
454	20240412	120800	46071110	12970	12970	12970	12970	0
455	20240412	120700	46071110	12970	12970	12970	12970	0
456	20240412	120600	46071110	12970	12970	12970	12970	1
457	20240412	120500	46058140	12950	12950	12950	12950	0
458	20240412	120400	46058140	12950	12950	12950	12950	5
459	20240412	120300	45993390	13000	13000	13000	13000	0
460	20240412	120200	45993390	13000	13000	13000	13000	0
461	20240412	120100	45993390	13000	13000	13000	13000	0
462	20240412	120000	45993390	13000	13000	13000	13000	0
463	20240412	115900	45993390	13000	13000	13000	13000	0
464	20240412	115800	45993390	13000	12970	13000	12970	62
465	20240412	115700	45188020	12950	12950	12950	12950	0
466	20240412	115600	45188020	12950	12950	12950	12950	0
467	20240412	115500	45188020	12950	12950	12950	12950	40
468	20240412	115400	44670020	12950	12950	12950	12950	0
469	20240412	115300	44670020	12950	12950	12950	12950	140
470	20240412	115200	42857020	12950	12950	12950	12950	0
471	20240412	115100	42857020	12950	12950	12950	12950	0
472	20240412	115000	42857020	12950	12950	12950	12950	0
473	20240412	114900	42857020	12950	12960	12960	12950	30
474	20240412	114800	42468460	12960	12960	12960	12960	0
475	20240412	114700	42468460	12960	12960	12960	12960	10
476	20240412	114600	42338860	12960	12960	12960	12960	1
477	20240412	114500	42325900	12960	12960	12960	12960	0
478	20240412	114400	42325900	12960	12960	12960	12960	0
479	20240412	114300	42325900	12960	12960	12960	12960	12
480	20240412	114200	42170380	13000	13000	13000	13000	0
481	20240412	114100	42170380	13000	13000	13000	13000	0
482	20240412	114000	42170380	13000	13000	13000	13000	0
483	20240412	113900	42170380	13000	12980	13000	12980	102
484	20240412	113800	40844400	13000	12980	13000	12980	302
485	20240412	113700	36918480	13000	12980	13000	12980	100
486	20240412	113600	35618620	12980	12980	12980	12980	71
487	20240412	113500	34697040	12980	12980	12980	12980	0
488	20240412	113400	34697040	12980	12980	12980	12980	0
489	20240412	113300	34697040	12980	12980	12980	12980	20
490	20240412	113200	34437440	12980	12980	12980	12980	20
491	20240412	113100	34177840	12980	12980	12980	12980	5
492	20240412	113000	34112940	12980	12990	12990	12980	40
493	20240412	112900	33593730	12990	12990	12990	12990	7
494	20240412	112800	33502800	12990	12990	12990	12990	63
495	20240412	112700	32684430	13000	13000	13000	13000	0
496	20240412	112600	32684430	13000	13000	13000	13000	0
497	20240412	112500	32684430	13000	13000	13000	13000	0
498	20240412	112400	32684430	13000	13000	13000	13000	0
499	20240412	112300	32684430	13000	13000	13000	13000	0
500	20240412	112200	32684430	13000	13000	13000	13000	0
501	20240412	112100	32684430	13000	13000	13000	13000	0
502	20240412	112000	32684430	13000	13000	13000	13000	0
503	20240412	111900	32684430	13000	13000	13000	13000	0
504	20240412	111800	32684430	13000	13000	13000	13000	0
505	20240412	111700	32684430	13000	13000	13000	13000	0
506	20240412	111600	32684430	13000	13010	13010	13000	24
507	20240412	111500	32372390	13000	13000	13000	13000	0
508	20240412	111400	32372390	13000	13000	13000	13000	30
509	20240412	111300	31982390	13000	13000	13000	13000	0
510	20240412	111200	31982390	13000	13000	13000	13000	0
511	20240412	111100	31982390	13000	13000	13000	13000	0
512	20240412	111000	31982390	13000	13000	13000	13000	0
513	20240412	110900	31982390	13000	13000	13000	13000	0
514	20240412	110800	31982390	13000	13000	13000	13000	0
515	20240412	110700	31982390	13000	13000	13000	13000	0
516	20240412	110600	31982390	13000	13000	13000	13000	0
517	20240412	110500	31982390	13000	13000	13000	13000	0
518	20240412	110400	31982390	13000	13000	13000	13000	0
519	20240412	110300	31982390	13000	13000	13000	13000	30
520	20240412	110200	31592390	13010	13010	13010	13010	0
521	20240412	110100	31592390	13010	13010	13010	13010	9
522	20240412	110000	31475300	13000	13000	13000	13000	7
523	20240412	105900	31384300	13000	13000	13000	13000	0
524	20240412	105800	31384300	13000	13000	13000	13000	1
525	20240412	105700	31371300	13010	13010	13010	13010	1
526	20240412	105600	31358290	13010	12990	13010	12990	3
527	20240412	105500	31319280	12990	12990	12990	12990	1
528	20240412	105400	31306290	13010	13010	13010	13010	0
529	20240412	105300	31306290	13010	13010	13010	13010	0
530	20240412	105200	31306290	13010	12980	13010	12980	4
531	20240412	105100	31254280	12950	12950	12950	12950	0
532	20240412	105000	31254280	12950	12950	12950	12950	0
533	20240412	104900	31254280	12950	12950	12950	12950	0
534	20240412	104800	31254280	12950	12950	12950	12950	0
535	20240412	104700	31254280	12950	12950	12950	12950	0
536	20240412	104600	31254280	12950	12950	12950	12950	20
537	20240412	104500	30995280	12950	12950	12950	12950	0
538	20240412	104400	30995280	12950	12950	12950	12950	0
539	20240412	104300	30995280	12950	12950	12950	12950	0
540	20240412	104200	30995280	12950	12950	12950	12950	15
541	20240412	104100	30801030	13000	13000	13000	13000	33
542	20240412	104000	30372030	13000	13010	13010	13000	500
543	20240412	103900	23871270	13010	13030	13030	13010	25
544	20240412	103800	23546000	13030	13030	13030	13030	0
545	20240412	103700	23546000	13030	13030	13030	13030	0
546	20240412	103600	23546000	13030	13030	13030	13030	0
547	20240412	103500	23546000	13030	13030	13030	13030	7
548	20240412	103400	23454790	13030	13030	13030	13030	0
549	20240412	103300	23454790	13030	13030	13030	13030	16
550	20240412	103200	23246310	13010	13010	13010	13010	0
551	20240412	103100	23246310	13010	13010	13010	13010	0
552	20240412	103000	23246310	13010	13010	13010	13010	10
553	20240412	102900	23116210	13020	13020	13020	13020	0
554	20240412	102800	23116210	13020	13020	13020	13020	74
555	20240412	102700	22152730	13020	13030	13030	13020	17
556	20240412	102600	21931320	13030	13030	13030	13030	2
557	20240412	102500	21905260	13030	13030	13030	13030	14
558	20240412	102400	21722840	13030	13030	13030	13030	0
559	20240412	102300	21722840	13030	13030	13030	13030	17
560	20240412	102200	21501330	13030	13030	13030	13030	0
561	20240412	102100	21501330	13030	13030	13030	13030	0
562	20240412	102000	21501330	13030	13030	13030	13030	0
563	20240412	101900	21501330	13030	13030	13030	13030	0
564	20240412	101800	21501330	13030	13030	13030	13030	5
565	20240412	101700	21436180	13050	13050	13050	13050	0
566	20240412	101600	21436180	13050	13050	13050	13050	0
567	20240412	101500	21436180	13050	13050	13050	13050	5
568	20240412	101400	21370930	13050	13050	13050	13050	0
569	20240412	101300	21370930	13050	13040	13050	13040	80
570	20240412	101200	20326950	13050	13050	13050	13050	0
571	20240412	101100	20326950	13050	13050	13050	13050	0
572	20240412	101000	20326950	13050	13050	13050	13050	0
573	20240412	100900	20326950	13050	13050	13050	13050	0
574	20240412	100800	20326950	13050	13050	13050	13050	0
575	20240412	100700	20326950	13050	13050	13050	13050	0
576	20240412	100600	20326950	13050	13050	13050	13050	0
577	20240412	100500	20326950	13050	13050	13050	13050	40
578	20240412	100400	19804950	13030	13030	13030	13030	1
579	20240412	100300	19791920	13030	13030	13030	13030	0
580	20240412	100200	19791920	13030	13030	13030	13030	0
581	20240412	100100	19791920	13030	13030	13030	13030	0
582	20240412	100000	19791920	13030	13030	13030	13030	0
583	20240412	095900	19791920	13030	13030	13030	13030	0
584	20240412	095800	19791920	13030	13030	13030	13030	1
585	20240412	095700	19778890	13040	13040	13040	13040	0
586	20240412	095600	19778890	13040	13040	13040	13040	8
587	20240412	095500	19674570	13050	13040	13050	13040	8
588	20240412	095400	19570230	13040	13040	13040	13040	0
589	20240412	095300	19570230	13040	13040	13040	13040	0
590	20240412	095200	19570230	13040	13040	13040	13040	1
591	20240412	095100	19557190	13010	13040	13040	13010	4
592	20240412	095000	19505060	13030	13030	13030	13030	18
593	20240412	094900	19270520	13050	13050	13050	13050	1
594	20240412	094800	19257470	13010	13010	13010	13010	1
595	20240412	094700	19244460	13000	13000	13000	13000	0
596	20240412	094600	19244460	13000	13000	13000	13000	2
597	20240412	094500	19218460	12990	12990	12990	12990	2
598	20240412	094400	19192480	13000	13000	13000	13000	3
599	20240412	094300	19153480	12970	12970	12970	12970	1
600	20240412	094200	19140510	12970	12970	12970	12970	1
601	20240412	094100	19127540	12970	12970	12970	12970	1
602	20240412	094000	19114570	12970	12970	12970	12970	0
603	20240412	093900	19114570	12970	12970	12970	12970	1
604	20240412	093800	19101600	12970	12970	12970	12970	1
605	20240412	093700	19088630	12960	12960	12960	12960	1
606	20240412	093600	19075670	12960	12960	12960	12960	260
607	20240412	093500	15706070	12970	12970	12970	12970	154
608	20240412	093400	13708690	12970	12970	12970	12970	0
609	20240412	093300	13708690	12970	12970	12970	12970	1
610	20240412	093200	13695720	12970	12970	12970	12970	1
611	20240412	093100	13682750	12970	12970	12970	12970	0
612	20240412	093000	13682750	12970	12970	12970	12970	0
613	20240412	092900	13682750	12970	12970	12970	12970	30
614	20240412	092800	13293650	12990	12990	12990	12990	2
615	20240412	092700	13267670	13050	12920	13050	12920	80
616	20240412	092600	12226870	12910	12930	12940	12910	19
617	20240412	092500	11981080	12930	12940	12940	12930	13
618	20240412	092400	11812940	12950	12950	12950	12950	0
619	20240412	092300	11812940	12950	12930	12950	12930	5
620	20240412	092200	11748230	12950	12950	12950	12950	0
621	20240412	092100	11748230	12950	12950	12950	12950	53
622	20240412	092000	11061880	12950	12970	12970	12950	46
623	20240412	091900	10465700	12970	12970	12970	12970	10
624	20240412	091800	10336000	12970	12970	12970	12970	1
625	20240412	091700	10323030	12970	13020	13020	12970	52
626	20240412	091600	9648490	12970	13010	13080	12970	59
627	20240412	091500	8881290	12950	12950	12950	12950	0
628	20240412	091400	8881290	12950	12950	12950	12900	42
629	20240412	091300	8337490	13000	13000	13000	13000	52
630	20240412	091200	7661490	13000	13000	13000	13000	100
631	20240412	091100	6361490	13000	13000	13000	13000	110
632	20240412	091000	4931490	13000	13000	13000	13000	41
633	20240412	090900	4398490	13000	13000	13000	13000	13
634	20240412	090800	4229490	13000	13000	13000	13000	10
635	20240412	090700	4099490	13000	13000	13000	13000	0
636	20240412	090600	4099490	13000	13000	13000	13000	1
637	20240412	090500	4086490	12860	12860	12860	12860	0
638	20240412	090400	4086490	12860	12860	12860	12860	0
639	20240412	090300	4086490	12860	12860	12860	12860	0
640	20240412	090200	4086490	12860	12860	12860	12860	19
641	20240412	090100	3842150	12850	12850	12850	12850	0
642	20240412	090000	3842150	12850	12850	12850	12850	299